Ticker string | Date timestamp[ns] | Close float64 | High float64 | Low float64 | Open float64 | Volume int64 | SMA10 float64 | SMA20 float64 | SMA25 float64 | SMA50 float64 | SMA75 float64 | SMA100 float64 | SMA200 float64 | EMA9 float64 | EMA10 float64 | EMA12 float64 | EMA21 float64 | EMA25 float64 | EMA50 float64 | EMA75 float64 | EMA100 float64 | EMA200 float64 | WMA10 float64 | WMA20 float64 | WMA25 float64 | WMA50 float64 | WMA75 float64 | WMA100 float64 | WMA200 float64 | HMA9 float64 | HMA10 float64 | HMA14 float64 | HMA25 float64 | HMA50 float64 | HMA75 float64 | HMA100 float64 | HMA200 float64 | MACD float64 | MACD_Signal float64 | ADX float64 | +DI float64 | -DI float64 | Tenkan_Sen float64 | Kijun_Sen float64 | Senkou_Span_A float64 | Senkou_Span_B float64 | RSI float64 | Lowest_Low float64 | Highest_High float64 | Stoch_K float64 | Stoch_D float64 | CCI float64 | WilliamsR float64 | OBV float64 | CMF float64 | A/D Line int64 | VWAP float64 | Bollinger_Mid float64 | Bollinger_Std float64 | Bollinger_High float64 | Bollinger_Low float64 | ATR float64 | EMA_Mid float64 | Keltner_Upper float64 | Keltner_Lower float64 | Donchian_High float64 | Donchian_Low float64 | Donchian_Mid float64 | Pivot Point float64 | S1 float64 | S2 float64 | R1 float64 | R2 float64 | Fib_23 float64 | Fib_38 float64 | Fib_50 float64 | Fib_61 float64 | Fib_78 float64 | Support float64 | Resistance float64 | Declining Stocks int64 | McClellan Oscillator float64 | Call Volume int64 | Put Volume int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XOM | 2020-03-03T00:00:00 | 40.098763 | 42.326473 | 39.848634 | 42.170142 | 50,580,700 | 42.939285 | 45.145404 | 45.868901 | 49.558466 | 50.752771 | 51.293401 | 53.145763 | 42.254128 | 42.516031 | 43.008338 | 44.805049 | 45.438292 | 48.026824 | 49.420188 | 50.344996 | 52.468381 | 41.642596 | 43.756551 | 44.391645 | 47.248924 | 48.951627 | 49.905049 | 51.696885 | 39.541419 | 39.388922 | 39.201662 | 41.003887 | 42.674806 | 44.123992 | 46.164762 | 49.326854 | -2.575574 | -2.131304 | 53.700417 | 13.968684 | 43.619836 | 42.424173 | 44.088977 | 52.654369 | 53.109019 | 26.632924 | 37.527123 | 48.095059 | 24.334357 | 31.040487 | -90.514212 | -75.665643 | -609,767,000 | -0.180432 | -16 | 56.079267 | 45.145404 | 3.078657 | 51.302717 | 38.98809 | 1.486813 | 44.632925 | 47.606551 | 41.659298 | 48.554831 | 37.527123 | 43.040977 | 41.401523 | 40.679798 | 39.244164 | 42.837158 | 43.558882 | 45.952292 | 44.342246 | 43.040977 | 41.739708 | 39.887053 | 37.527123 | 48.554831 | 1 | 0.006643 | 0 | 50,580,700 |
XOM | 2020-03-04T00:00:00 | 40.974205 | 41.021105 | 39.958058 | 40.825692 | 24,079,600 | 42.320216 | 44.883501 | 45.515126 | 49.308527 | 50.592207 | 51.18965 | 53.065192 | 41.998143 | 42.235699 | 42.695394 | 44.45679 | 45.094901 | 47.75025 | 49.197925 | 50.159436 | 52.354011 | 41.285309 | 43.359294 | 44.01513 | 46.912286 | 48.694297 | 49.700709 | 51.575775 | 40.239953 | 39.85593 | 39.193851 | 40.308828 | 42.127059 | 43.55517 | 45.660419 | 49.062235 | -2.547058 | -2.214455 | 53.542384 | 13.2176 | 41.274435 | 42.021621 | 43.88477 | 52.084126 | 52.427041 | 28.01786 | 37.527123 | 48.009076 | 32.885873 | 33.545834 | -87.180192 | -67.114127 | -585,687,400 | -0.08681 | -15 | 56.060789 | 44.883501 | 3.203397 | 51.290296 | 38.476707 | 1.506913 | 44.284475 | 47.298301 | 41.270649 | 48.554831 | 37.527123 | 43.040977 | 40.757957 | 39.18944 | 38.280117 | 41.667279 | 43.235796 | 45.952292 | 44.342246 | 43.040977 | 41.739708 | 39.887053 | 37.527123 | 48.554831 | 0 | 0.076638 | 24,079,600 | 0 |
XOM | 2020-03-05T00:00:00 | 39.168594 | 39.629769 | 38.332227 | 39.410905 | 40,788,200 | 41.558105 | 44.424978 | 45.10577 | 49.013998 | 50.41065 | 51.061676 | 52.975629 | 41.432233 | 41.678044 | 42.15281 | 43.976045 | 44.639031 | 47.413715 | 48.933995 | 49.941795 | 52.222813 | 40.712287 | 42.815017 | 43.526935 | 46.514642 | 48.393675 | 49.462668 | 51.437501 | 40.130114 | 39.925345 | 39.086739 | 39.657871 | 41.581922 | 42.98208 | 45.139778 | 48.782828 | -2.639727 | -2.299509 | 53.880066 | 11.554743 | 43.823767 | 41.353313 | 43.857803 | 52.057157 | 52.400072 | 25.520349 | 37.527123 | 47.805856 | 15.969584 | 24.396604 | -107.485646 | -84.030416 | -626,475,600 | -0.112712 | -16 | 56.025858 | 44.424978 | 3.336305 | 51.097588 | 37.752368 | 1.64761 | 43.797248 | 47.092468 | 40.502028 | 48.554831 | 37.527123 | 43.040977 | 40.651123 | 40.28114 | 39.588075 | 41.344188 | 41.71417 | 45.952292 | 44.342246 | 43.040977 | 41.739708 | 39.887053 | 37.527123 | 48.554831 | 1 | 0.036101 | 0 | 40,788,200 |
XOM | 2020-03-06T00:00:00 | 37.276997 | 38.308777 | 36.893989 | 38.175898 | 55,640,500 | 40.663895 | 43.904625 | 44.599791 | 48.676243 | 50.196782 | 50.909227 | 52.875293 | 40.601186 | 40.877853 | 41.402685 | 43.367041 | 44.072721 | 47.016196 | 48.627232 | 49.691007 | 52.074098 | 39.933903 | 42.134257 | 42.924722 | 46.054367 | 48.048053 | 49.189704 | 51.281295 | 39.044658 | 39.243751 | 38.652326 | 38.907968 | 40.997637 | 42.383087 | 44.591679 | 48.483702 | -2.833146 | -2.406237 | 54.543951 | 10.347738 | 45.850959 | 40.626374 | 43.444911 | 51.773972 | 52.118812 | 23.267302 | 36.893989 | 47.383756 | 3.651253 | 17.502237 | -121.375067 | -96.348747 | -682,116,100 | -0.125793 | -17 | 55.973119 | 43.904625 | 3.602224 | 51.109072 | 36.700177 | 1.760949 | 43.176272 | 46.698171 | 39.654373 | 48.095059 | 36.893989 | 42.494524 | 39.04353 | 38.457291 | 37.745988 | 39.754834 | 40.341073 | 45.451606 | 43.81625 | 42.494524 | 41.172797 | 39.291018 | 36.893989 | 48.095059 | 1 | 0.001261 | 0 | 55,640,500 |
XOM | 2020-03-09T00:00:00 | 32.719963 | 34.83824 | 31.891411 | 32.602714 | 72,896,300 | 39.530499 | 43.172217 | 43.993829 | 48.251509 | 49.929038 | 50.709686 | 52.754766 | 39.024941 | 39.394601 | 40.066881 | 42.399125 | 43.199432 | 46.45556 | 48.20862 | 49.354947 | 51.881519 | 38.489552 | 41.069051 | 42.010889 | 45.428631 | 47.588136 | 48.82952 | 51.080745 | 36.369554 | 37.055148 | 37.216145 | 37.776348 | 40.263451 | 41.691234 | 43.978284 | 48.149954 | -3.315922 | -2.588174 | 55.964459 | 8.17128 | 55.744403 | 37.370793 | 40.296328 | 51.496556 | 51.937722 | 19.249126 | 31.891411 | 47.383756 | 5.348141 | 8.322993 | -172.901814 | -94.651859 | -755,012,400 | -0.172988 | -18 | 55.887739 | 43.172217 | 4.285328 | 51.742874 | 34.60156 | 2.078635 | 42.180433 | 46.337703 | 38.023163 | 48.095059 | 31.891411 | 39.993235 | 37.493254 | 36.677731 | 36.078465 | 38.09252 | 38.908043 | 44.270998 | 41.905265 | 39.993235 | 38.081204 | 35.358991 | 31.891411 | 48.095059 | 1 | -0.028534 | 72,896,300 | 0 |
XOM | 2020-03-10T00:00:00 | 33.931526 | 36.159234 | 32.399488 | 36.088885 | 60,445,900 | 38.687097 | 42.5254 | 43.479174 | 47.849311 | 49.68464 | 50.520432 | 52.646953 | 38.006258 | 38.401314 | 39.122981 | 41.629343 | 42.486516 | 45.964421 | 47.832907 | 49.049533 | 51.702913 | 37.471557 | 40.188986 | 41.236866 | 44.867063 | 47.167149 | 48.49728 | 50.893449 | 33.868963 | 34.842188 | 35.57614 | 36.552134 | 39.445039 | 40.950616 | 43.326618 | 47.790804 | -3.559728 | -2.782485 | 56.287074 | 11.852915 | 48.133101 | 37.108942 | 40.223121 | 50.764499 | 51.332809 | 22.14545 | 31.891411 | 47.321223 | 13.221907 | 7.407101 | -135.608125 | -86.778093 | -694,566,500 | -0.171857 | -17 | 55.821093 | 42.5254 | 4.658223 | 51.841846 | 33.208953 | 2.303081 | 41.394823 | 46.000985 | 36.788661 | 48.095059 | 31.891411 | 39.993235 | 33.149871 | 31.461502 | 30.203042 | 34.408332 | 36.0967 | 44.270998 | 41.905265 | 39.993235 | 38.081204 | 35.358991 | 31.891411 | 48.095059 | 0 | 0.046135 | 0 | 60,445,900 |
XOM | 2020-03-11T00:00:00 | 32.813755 | 33.986233 | 32.633975 | 33.134232 | 51,986,100 | 37.824934 | 41.800417 | 42.943235 | 47.428456 | 49.423181 | 50.329062 | 52.532385 | 36.967758 | 37.385394 | 38.152331 | 40.827926 | 41.742458 | 45.448709 | 47.437666 | 48.728032 | 51.514961 | 36.403676 | 39.264067 | 40.416449 | 44.277433 | 46.723179 | 48.146652 | 50.696104 | 31.997194 | 32.907219 | 33.898805 | 35.269803 | 38.537939 | 40.15514 | 42.635198 | 47.405942 | -3.799345 | -2.985857 | 56.586646 | 11.257545 | 45.715382 | 37.108942 | 40.223121 | 50.051703 | 50.75872 | 21.474155 | 31.891411 | 46.516119 | 6.306754 | 8.292268 | -130.84245 | -93.693246 | -746,552,600 | -0.216258 | -18 | 55.761187 | 41.800417 | 4.990311 | 51.781039 | 31.819795 | 2.353888 | 40.577578 | 45.285355 | 35.869802 | 48.095059 | 31.891411 | 39.993235 | 34.163416 | 32.167598 | 30.403671 | 35.927344 | 37.923162 | 44.270998 | 41.905265 | 39.993235 | 38.081204 | 35.358991 | 31.891411 | 48.095059 | 1 | 0.009746 | 0 | 51,986,100 |
XOM | 2020-03-12T00:00:00 | 29.061829 | 31.774163 | 28.921131 | 31.187924 | 65,725,300 | 36.836926 | 40.858917 | 42.172145 | 46.938882 | 49.094846 | 50.100857 | 52.40466 | 35.386572 | 35.872019 | 36.753792 | 39.758281 | 40.767025 | 44.806086 | 46.954091 | 48.338602 | 51.291547 | 34.810385 | 38.050868 | 39.348648 | 43.557173 | 46.187354 | 47.725519 | 50.462566 | 30.089006 | 30.843024 | 31.895839 | 33.774866 | 37.475044 | 39.257898 | 41.874681 | 46.984816 | -4.24308 | -3.237301 | 57.448525 | 9.740764 | 52.407128 | 35.623802 | 38.737981 | 49.718426 | 50.573782 | 19.005935 | 28.921131 | 45.179503 | 0.865386 | 6.798016 | -150.126507 | -99.134614 | -812,277,900 | -0.291113 | -19 | 55.673583 | 40.858917 | 5.527913 | 51.914744 | 29.80309 | 2.572192 | 39.48084 | 44.625225 | 34.336456 | 48.009076 | 28.921131 | 38.465103 | 33.144655 | 32.303076 | 31.792397 | 33.655334 | 34.496912 | 43.504321 | 40.717481 | 38.465103 | 36.212726 | 33.005951 | 28.921131 | 48.009076 | 1 | -0.021416 | 0 | 65,725,300 |
XOM | 2020-03-13T00:00:00 | 29.796585 | 31.375523 | 27.357831 | 31.273907 | 79,891,500 | 35.795765 | 39.967443 | 41.456646 | 46.459379 | 48.77939 | 49.884036 | 52.282301 | 34.268575 | 34.767395 | 35.683452 | 38.852672 | 39.923145 | 44.217478 | 46.502578 | 47.971434 | 51.077666 | 33.530323 | 36.997313 | 38.396682 | 42.884926 | 45.679505 | 47.323454 | 50.23761 | 28.821977 | 29.266148 | 30.043993 | 32.29223 | 36.332594 | 38.304553 | 41.065542 | 46.535652 | -4.483768 | -3.486595 | 58.440789 | 8.471993 | 50.649128 | 34.842152 | 37.956331 | 49.670265 | 50.573782 | 22.840984 | 27.357831 | 44.35876 | 14.34483 | 7.172323 | -131.4629 | -85.65517 | -732,386,400 | -0.245412 | -18 | 55.570787 | 39.967443 | 5.809634 | 51.58671 | 28.348175 | 2.704515 | 38.55853 | 43.967561 | 33.149499 | 47.805856 | 27.357831 | 37.581844 | 29.919041 | 28.063919 | 27.066009 | 30.916951 | 32.772072 | 42.980122 | 39.994711 | 37.581844 | 35.168977 | 31.733708 | 27.357831 | 47.805856 | 0 | 0.052048 | 0 | 79,891,500 |
XOM | 2020-03-16T00:00:00 | 26.959192 | 29.608993 | 25.989942 | 26.888843 | 48,924,700 | 34.280141 | 38.945042 | 40.640289 | 45.905867 | 48.430828 | 49.630237 | 52.14647 | 32.806698 | 33.347721 | 34.341258 | 37.771446 | 38.925918 | 43.540683 | 45.988278 | 47.55535 | 50.837681 | 31.923673 | 35.758432 | 37.281493 | 42.120213 | 45.105289 | 46.869497 | 49.985638 | 27.285194 | 27.765551 | 28.160653 | 30.710978 | 35.081211 | 37.270395 | 40.190387 | 46.05163 | -4.84759 | -3.758794 | 59.515184 | 7.478116 | 48.922878 | 33.505524 | 37.0425 | 49.487249 | 50.573782 | 21.883043 | 25.989942 | 42.850174 | 5.748736 | 6.986317 | -131.562961 | -94.251264 | -781,311,100 | -0.258881 | -19 | 55.501353 | 38.945042 | 6.216461 | 51.377963 | 26.51212 | 2.821205 | 37.453831 | 43.096241 | 31.811422 | 47.383756 | 25.989942 | 36.686849 | 29.50998 | 27.644436 | 25.492287 | 31.662129 | 33.527672 | 42.334816 | 39.211319 | 36.686849 | 34.162379 | 30.568218 | 25.989942 | 47.383756 | 1 | 0.0146 | 48,924,700 | 0 |
XOM | 2020-03-17T00:00:00 | 28.772621 | 29.218163 | 26.732508 | 27.521976 | 41,204,400 | 33.147527 | 38.043406 | 39.916479 | 45.397409 | 48.108192 | 49.391907 | 52.024218 | 31.999883 | 32.515885 | 33.484545 | 36.953371 | 38.144895 | 42.961543 | 45.535235 | 47.183414 | 50.618129 | 30.922306 | 34.78963 | 36.368596 | 41.448321 | 44.587968 | 46.456475 | 49.753063 | 26.685871 | 27.015664 | 26.995602 | 29.24993 | 33.830511 | 36.221246 | 39.287121 | 45.544781 | -4.932731 | -3.993581 | 60.512837 | 6.908218 | 45.194531 | 32.809856 | 37.0425 | 49.385145 | 50.573782 | 27.611945 | 25.989942 | 42.326473 | 17.033476 | 12.375681 | -105.588823 | -82.966524 | -740,106,700 | -0.220772 | -18 | 55.446835 | 38.043406 | 6.323216 | 50.689838 | 25.396973 | 2.893229 | 36.627049 | 42.413507 | 30.840592 | 47.383756 | 25.989942 | 36.686849 | 27.519376 | 25.429758 | 23.900324 | 29.04881 | 31.138427 | 42.334816 | 39.211319 | 36.686849 | 34.162379 | 30.568218 | 25.989942 | 47.383756 | 0 | 0.082509 | 41,204,400 | 0 |
XOM | 2020-03-18T00:00:00 | 25.888323 | 28.694455 | 24.411 | 27.006086 | 54,036,400 | 31.638939 | 36.979577 | 39.059476 | 44.822942 | 47.74751 | 49.119709 | 51.883371 | 30.777571 | 31.310874 | 32.315895 | 35.947458 | 37.202081 | 42.292005 | 45.018211 | 46.761729 | 50.372061 | 29.602451 | 33.632003 | 35.289507 | 40.683259 | 44.003234 | 45.991057 | 49.493004 | 25.988059 | 26.17017 | 25.945664 | 27.759624 | 32.535325 | 35.13056 | 38.338503 | 45.007673 | -5.17331 | -4.229527 | 61.682146 | 6.038594 | 46.205529 | 31.359889 | 36.25303 | 49.371662 | 50.573782 | 27.235549 | 24.411 | 42.326473 | 8.246069 | 10.342761 | -106.811072 | -91.753931 | -794,143,100 | -0.23304 | -19 | 55.36798 | 36.979577 | 6.495294 | 49.970165 | 23.988989 | 3.025552 | 35.604314 | 41.655417 | 29.553211 | 47.321223 | 24.411 | 35.866112 | 28.241097 | 27.264032 | 25.755443 | 29.749686 | 30.726752 | 41.914411 | 38.569518 | 35.866112 | 33.162706 | 29.313788 | 24.411 | 47.321223 | 1 | 0.040158 | 0 | 54,036,400 |
XOM | 2020-03-19T00:00:00 | 26.912289 | 27.279666 | 25.28645 | 26.365131 | 49,412,400 | 30.413308 | 35.985707 | 38.220294 | 44.277893 | 47.406337 | 48.862776 | 51.741213 | 30.004514 | 30.511131 | 31.484571 | 35.126079 | 36.410559 | 41.688879 | 44.541739 | 46.368671 | 50.13863 | 28.74306 | 32.673214 | 34.355108 | 39.98088 | 43.454939 | 45.551306 | 49.244536 | 25.734485 | 25.820582 | 25.306757 | 26.458479 | 31.259156 | 34.043346 | 37.37349 | 44.448541 | -5.221159 | -4.427853 | 62.767933 | 5.686314 | 43.509988 | 30.285117 | 36.25303 | 49.321575 | 50.573782 | 26.615353 | 24.411 | 42.326473 | 13.961608 | 13.080385 | -89.580066 | -86.038392 | -744,730,700 | -0.182137 | -18 | 55.298732 | 35.985707 | 6.435691 | 48.857089 | 23.114324 | 2.976419 | 34.776502 | 40.72934 | 28.823663 | 46.516119 | 24.411 | 35.46356 | 26.331259 | 23.968064 | 22.047805 | 28.251518 | 30.614713 | 41.299311 | 38.071964 | 35.46356 | 32.855156 | 29.141496 | 24.411 | 46.516119 | 0 | 0.103747 | 49,412,400 | 0 |
XOM | 2020-03-20T00:00:00 | 25.591293 | 27.498524 | 24.668942 | 27.232762 | 76,534,600 | 29.244738 | 34.954317 | 37.338903 | 43.72276 | 47.044572 | 48.591415 | 51.594745 | 29.12187 | 29.616615 | 30.577913 | 34.25928 | 35.578308 | 41.057601 | 44.043043 | 45.957238 | 49.894378 | 27.86633 | 31.683269 | 33.383646 | 39.248072 | 42.880859 | 45.090485 | 48.984337 | 25.376949 | 25.411738 | 24.76429 | 25.278647 | 29.997505 | 32.949346 | 36.392263 | 43.866285 | -5.304525 | -4.603188 | 63.839005 | 5.220693 | 41.734185 | 30.285117 | 36.210038 | 48.836103 | 50.573782 | 20.32564 | 24.411 | 42.326473 | 6.58812 | 9.598599 | -81.241589 | -93.41188 | -821,265,300 | -0.19712 | -19 | 55.187177 | 34.954317 | 6.361854 | 47.678025 | 22.230608 | 3.024435 | 33.90172 | 39.95059 | 27.85285 | 45.179503 | 24.411 | 34.795252 | 26.492802 | 25.705937 | 24.499586 | 27.699153 | 28.486018 | 40.278136 | 37.245935 | 34.795252 | 32.344568 | 28.85546 | 24.411 | 45.179503 | 1 | 0.057597 | 0 | 76,534,600 |
XOM | 2020-03-23T00:00:00 | 24.582964 | 25.560029 | 23.53555 | 25.427147 | 56,952,500 | 28.431038 | 33.980768 | 36.425933 | 43.139293 | 46.67491 | 48.314615 | 51.438233 | 28.214089 | 28.701406 | 29.655613 | 33.379615 | 34.732512 | 40.411537 | 43.530936 | 45.533985 | 49.642523 | 27.018735 | 30.695522 | 32.40242 | 38.497492 | 42.289764 | 44.61507 | 48.715564 | 24.784803 | 24.931257 | 24.302867 | 24.226199 | 28.755609 | 31.849882 | 35.397508 | 43.261979 | -5.389827 | -4.760515 | 64.944697 | 4.906358 | 42.540917 | 28.760891 | 35.670703 | 48.75519 | 50.573782 | 21.089413 | 23.53555 | 41.021105 | 5.990168 | 8.846632 | -81.074355 | -94.009832 | -878,217,800 | -0.159789 | -20 | 55.101897 | 33.980768 | 6.385826 | 46.752421 | 21.209116 | 2.994285 | 33.014219 | 39.00279 | 27.025648 | 44.35876 | 23.53555 | 33.947155 | 25.919586 | 24.340649 | 23.090005 | 27.170231 | 28.749168 | 39.444482 | 36.404293 | 33.947155 | 31.490016 | 27.991717 | 23.53555 | 44.35876 | 1 | 0.017851 | 0 | 56,952,500 |
XOM | 2020-03-24T00:00:00 | 27.701756 | 28.272361 | 26.052472 | 26.90447 | 61,835,600 | 27.808061 | 33.247579 | 35.661789 | 42.627758 | 46.33892 | 48.070525 | 51.2963 | 28.111622 | 28.519651 | 29.35502 | 32.863446 | 34.191685 | 39.913114 | 43.114378 | 45.180872 | 49.424207 | 26.886138 | 30.09752 | 31.73133 | 37.892099 | 41.79047 | 44.206895 | 48.47938 | 25.205766 | 25.148287 | 24.477292 | 23.583363 | 27.644973 | 30.818464 | 34.432238 | 42.652685 | -5.146444 | -4.837701 | 64.014756 | 12.058219 | 38.106517 | 27.654856 | 35.459653 | 48.691616 | 50.573782 | 27.177427 | 23.53555 | 39.629769 | 25.886348 | 12.821545 | -50.264869 | -74.113652 | -816,382,200 | -0.099479 | -19 | 55.019248 | 33.247579 | 6.211903 | 45.671384 | 20.823774 | 3.181882 | 32.50827 | 38.872034 | 26.144507 | 42.850174 | 23.53555 | 33.192862 | 24.559514 | 23.558999 | 22.535035 | 25.583479 | 26.583994 | 38.291923 | 35.471988 | 33.192862 | 30.913736 | 27.668879 | 23.53555 | 42.850174 | 0 | 0.083779 | 61,835,600 | 0 |
XOM | 2020-03-25T00:00:00 | 29.147806 | 30.163953 | 27.49852 | 28.538116 | 56,607,700 | 27.441466 | 32.6332 | 34.941106 | 42.134971 | 46.024677 | 47.846379 | 51.160357 | 28.318859 | 28.633861 | 29.323141 | 32.525661 | 33.803694 | 39.490945 | 42.746837 | 44.863385 | 49.222452 | 27.129728 | 29.707066 | 31.230254 | 37.363473 | 41.338073 | 43.832187 | 48.258997 | 26.574582 | 26.267532 | 25.365142 | 23.440652 | 26.713737 | 29.882463 | 33.518497 | 42.048008 | -4.781756 | -4.826512 | 62.034329 | 16.47741 | 35.247886 | 27.455536 | 35.459653 | 48.771273 | 50.573782 | 32.553063 | 23.53555 | 38.308777 | 37.989372 | 23.288629 | -31.671162 | -62.010628 | -759,774,500 | -0.059898 | -18 | 54.948005 | 32.6332 | 5.962098 | 44.557397 | 20.709003 | 3.183557 | 32.188226 | 38.555341 | 25.821112 | 42.326473 | 23.53555 | 32.931012 | 27.342196 | 26.412031 | 25.122307 | 28.631921 | 29.562086 | 37.891815 | 35.148341 | 32.931012 | 30.713683 | 27.556807 | 23.53555 | 42.326473 | 0 | 0.139728 | 56,607,700 | 0 |
XOM | 2020-03-26T00:00:00 | 30.343731 | 30.922155 | 28.702263 | 29.311951 | 46,722,000 | 27.569656 | 32.203291 | 34.283267 | 41.67535 | 45.715078 | 47.635333 | 51.030656 | 28.723833 | 28.944747 | 29.480155 | 32.327303 | 33.537543 | 39.132231 | 42.42044 | 44.575867 | 49.034604 | 27.657412 | 29.489021 | 30.87661 | 36.901071 | 40.925416 | 43.4856 | 48.051866 | 28.626937 | 27.949787 | 26.750128 | 23.755909 | 25.983626 | 29.06134 | 32.672598 | 41.455501 | -4.346137 | -4.730437 | 59.781255 | 17.591828 | 33.0258 | 27.228852 | 35.428387 | 48.753934 | 50.573782 | 37.628989 | 23.53555 | 36.159234 | 53.931808 | 39.269176 | -19.23148 | -46.068192 | -713,052,500 | 0.003765 | -17 | 54.892211 | 32.203291 | 5.790787 | 43.784864 | 20.621717 | 3.179649 | 32.01256 | 38.371858 | 25.653262 | 42.326473 | 23.53555 | 32.931012 | 28.93676 | 27.709566 | 26.271326 | 30.375 | 31.602193 | 37.891815 | 35.148341 | 32.931012 | 30.713683 | 27.556807 | 23.53555 | 42.326473 | 0 | 0.186866 | 46,722,000 | 0 |
XOM | 2020-03-27T00:00:00 | 28.88205 | 29.452655 | 28.29581 | 29.022747 | 51,558,600 | 27.478202 | 31.636984 | 33.589785 | 41.188191 | 45.384449 | 47.394215 | 50.896693 | 28.755477 | 28.933347 | 29.388138 | 32.014098 | 33.179428 | 38.730263 | 42.064166 | 44.265099 | 48.834081 | 27.896029 | 29.172712 | 30.461132 | 36.399373 | 40.482442 | 43.114248 | 47.831482 | 29.927634 | 29.208554 | 27.9325 | 24.302578 | 25.401084 | 28.317961 | 31.876733 | 40.871244 | -4.071913 | -4.598732 | 57.80812 | 16.554963 | 32.249045 | 27.228852 | 35.025834 | 48.585048 | 50.573782 | 42.301656 | 23.53555 | 36.159234 | 42.352927 | 44.758036 | -24.997022 | -57.647073 | -764,611,100 | -0.053165 | -18 | 54.827285 | 31.636984 | 5.51395 | 42.664883 | 20.609085 | 2.941244 | 31.714416 | 37.596905 | 25.831927 | 42.326473 | 23.53555 | 32.931012 | 29.989383 | 29.056611 | 27.769491 | 31.276503 | 32.209275 | 37.891815 | 35.148341 | 32.931012 | 30.713683 | 27.556807 | 23.53555 | 42.326473 | 1 | 0.126235 | 0 | 51,558,600 |
XOM | 2020-03-30T00:00:00 | 29.311962 | 29.820037 | 28.030053 | 28.319263 | 45,835,000 | 27.713479 | 30.99681 | 33.000107 | 40.713791 | 45.065716 | 47.141634 | 50.762435 | 28.866774 | 29.002186 | 29.376419 | 31.76845 | 32.881931 | 38.360918 | 41.728582 | 43.968997 | 48.639831 | 28.22944 | 28.951282 | 30.132068 | 35.933639 | 40.059481 | 42.756184 | 47.616708 | 30.389043 | 29.975973 | 28.86155 | 25.019282 | 24.962332 | 27.656624 | 31.135919 | 40.298057 | -3.776367 | -4.434259 | 55.760698 | 16.763605 | 30.55393 | 27.228852 | 34.357526 | 48.406756 | 50.475147 | 40.433794 | 23.53555 | 33.986233 | 55.273058 | 50.519264 | -18.150167 | -44.726942 | -718,776,100 | -0.069311 | -17 | 54.77079 | 30.99681 | 4.947517 | 40.891844 | 21.101776 | 2.800547 | 31.485611 | 37.086705 | 25.884517 | 42.326473 | 23.53555 | 32.931012 | 28.876838 | 28.301022 | 27.719994 | 29.457866 | 30.033683 | 37.891815 | 35.148341 | 32.931012 | 30.713683 | 27.556807 | 23.53555 | 42.326473 | 0 | 0.173764 | 45,835,000 | 0 |
XOM | 2020-03-31T00:00:00 | 29.679335 | 30.83618 | 29.210342 | 29.968545 | 41,491,600 | 27.804151 | 30.475839 | 32.492658 | 40.250746 | 44.75291 | 46.881916 | 50.631255 | 29.029286 | 29.125304 | 29.423021 | 31.57853 | 32.635577 | 38.020464 | 41.411496 | 43.686033 | 48.45117 | 28.586869 | 28.825808 | 29.876624 | 35.500915 | 39.654577 | 42.410396 | 47.406926 | 30.316699 | 30.26577 | 29.600299 | 25.803232 | 24.661141 | 27.074832 | 30.450801 | 39.738778 | -3.472471 | -4.241902 | 53.272895 | 19.000154 | 29.059804 | 27.228852 | 33.947155 | 47.455127 | 49.525444 | 43.30104 | 23.53555 | 31.774163 | 74.573049 | 57.399678 | -5.624103 | -25.426951 | -677,284,500 | -0.048818 | -16 | 54.720599 | 30.475839 | 4.463551 | 39.402942 | 21.548736 | 2.820089 | 31.313585 | 36.953762 | 25.673407 | 41.021105 | 23.53555 | 32.278328 | 29.054017 | 28.287998 | 27.264033 | 30.077982 | 30.844002 | 36.894514 | 34.341623 | 32.278328 | 30.215032 | 27.277459 | 23.53555 | 41.021105 | 0 | 0.213533 | 0 | 41,491,600 |
XOM | 2020-04-01T00:00:00 | 29.335413 | 30.249948 | 28.405248 | 28.811707 | 36,045,900 | 28.14886 | 29.893899 | 32.00866 | 39.795926 | 44.421339 | 46.63094 | 50.495573 | 29.090511 | 29.163506 | 29.409543 | 31.37461 | 32.381718 | 37.679873 | 41.093705 | 43.401863 | 48.260963 | 28.86528 | 28.717196 | 29.633759 | 35.072863 | 39.248853 | 42.06294 | 47.195027 | 30.007082 | 30.170893 | 30.07271 | 26.568208 | 24.462204 | 26.558895 | 29.815905 | 39.193034 | -3.22224 | -4.037969 | 51.253475 | 17.928866 | 29.882085 | 27.228852 | 33.192862 | 46.424723 | 48.591365 | 50.684412 | 23.53555 | 31.375523 | 73.978099 | 67.941402 | -5.88953 | -26.021901 | -713,330,400 | -0.068064 | -17 | 54.676561 | 29.893899 | 3.719468 | 37.332834 | 22.454964 | 2.673808 | 31.125187 | 36.472804 | 25.777571 | 39.629769 | 23.53555 | 31.58266 | 29.908619 | 28.981058 | 28.282781 | 30.606896 | 31.534457 | 35.831534 | 33.481777 | 31.58266 | 29.683542 | 26.979713 | 23.53555 | 39.629769 | 1 | 0.146467 | 36,045,900 | 0 |
XOM | 2020-04-02T00:00:00 | 31.578745 | 32.79812 | 29.624615 | 30.281203 | 62,000,200 | 28.615505 | 29.514407 | 31.714133 | 39.391983 | 44.131083 | 46.390824 | 50.368663 | 29.588158 | 29.60264 | 29.743267 | 31.393168 | 32.319951 | 37.440613 | 40.843311 | 43.167741 | 48.094971 | 29.488895 | 28.877657 | 29.600689 | 34.75062 | 38.91089 | 41.764877 | 47.0068 | 30.407142 | 30.432431 | 30.625202 | 27.448686 | 24.402746 | 26.138654 | 29.250618 | 38.669643 | -2.810514 | -3.792478 | 48.045706 | 23.623836 | 26.824645 | 28.166835 | 32.931012 | 45.869626 | 48.184907 | 54.145445 | 23.53555 | 32.79812 | 86.835454 | 78.462201 | 17.406911 | -13.164546 | -651,330,200 | -0.064475 | -16 | 54.607845 | 29.514407 | 3.050391 | 35.615188 | 23.413625 | 2.634167 | 31.168383 | 36.436716 | 25.90005 | 38.308777 | 23.53555 | 30.922164 | 29.330203 | 28.410458 | 27.485503 | 30.255158 | 31.174903 | 34.822296 | 32.665404 | 30.922164 | 29.178923 | 26.697021 | 23.53555 | 38.308777 | 0 | 0.188394 | 62,000,200 | 0 |
XOM | 2020-04-03T00:00:00 | 30.648581 | 32.970088 | 30.109242 | 32.399483 | 48,425,700 | 29.121234 | 29.182986 | 31.331748 | 38.97591 | 43.820514 | 46.151964 | 50.238682 | 29.800243 | 29.792811 | 29.882546 | 31.325478 | 32.191384 | 37.174259 | 40.575029 | 42.919837 | 47.921375 | 29.858545 | 28.985674 | 29.518723 | 34.407742 | 38.556087 | 41.453149 | 46.810581 | 30.820779 | 30.734684 | 30.964427 | 28.329053 | 24.428018 | 25.780114 | 28.738672 | 38.164395 | -2.530109 | -3.540004 | 44.985551 | 22.154238 | 24.58641 | 29.51128 | 32.931012 | 44.45683 | 46.961623 | 59.417389 | 23.53555 | 32.970088 | 75.39352 | 78.735691 | 20.245776 | -24.60648 | -699,755,900 | -0.069092 | -17 | 54.552302 | 29.182986 | 2.466881 | 34.116748 | 24.249224 | 2.56661 | 31.118878 | 36.252098 | 25.985659 | 36.159234 | 23.53555 | 29.847392 | 31.333827 | 29.869533 | 28.160321 | 33.043038 | 34.507332 | 33.180045 | 31.336987 | 29.847392 | 28.357797 | 26.237018 | 23.53555 | 36.159234 | 1 | 0.123299 | 0 | 48,425,700 |
XOM | 2020-04-06T00:00:00 | 31.633472 | 31.914868 | 30.664222 | 31.172297 | 41,301,900 | 29.826285 | 29.128661 | 30.91247 | 38.586469 | 43.526365 | 45.926266 | 50.108774 | 30.166889 | 30.127477 | 30.151919 | 31.353478 | 32.148468 | 36.956973 | 40.339725 | 42.696345 | 47.759306 | 30.315316 | 29.219054 | 29.541933 | 34.119803 | 38.235376 | 41.165654 | 46.625454 | 31.409074 | 31.214524 | 31.328796 | 29.222941 | 24.55357 | 25.493206 | 28.284172 | 37.680095 | -2.203018 | -3.272607 | 42.14398 | 21.306792 | 23.645928 | 30.234304 | 32.931012 | 43.503385 | 46.262043 | 57.62502 | 23.53555 | 32.970088 | 85.832736 | 82.687237 | 24.219883 | -14.167264 | -658,454,000 | -0.0204 | -16 | 54.507075 | 29.128661 | 2.395832 | 33.920325 | 24.336998 | 2.479512 | 31.167887 | 36.126911 | 26.208863 | 36.159234 | 23.53555 | 29.847392 | 31.242637 | 29.515185 | 28.38179 | 32.376032 | 34.103484 | 33.180045 | 31.336987 | 29.847392 | 28.357797 | 26.237018 | 23.53555 | 36.159234 | 0 | 0.167027 | 41,301,900 | 0 |
XOM | 2020-04-07T00:00:00 | 32.23534 | 33.861175 | 32.172807 | 33.532883 | 48,921,800 | 30.279643 | 29.043852 | 30.597933 | 38.233417 | 43.238289 | 45.714062 | 49.977814 | 30.580579 | 30.510725 | 30.472445 | 31.433647 | 32.15515 | 36.771811 | 40.126451 | 42.489196 | 47.604839 | 30.753326 | 29.514928 | 29.643692 | 33.870739 | 37.938244 | 40.894547 | 46.447609 | 32.018272 | 31.772443 | 31.767254 | 30.118633 | 24.78827 | 25.282413 | 27.884868 | 37.218203 | -1.873633 | -2.992812 | 39.689775 | 25.770834 | 22.048079 | 30.945614 | 32.931012 | 43.455225 | 46.262043 | 69.259998 | 23.53555 | 33.861175 | 84.254367 | 81.826874 | 41.172893 | -15.745633 | -609,532,200 | -0.05264 | -15 | 54.455139 | 29.043852 | 2.241948 | 33.527748 | 24.559956 | 2.327089 | 31.269549 | 35.923728 | 26.615371 | 33.986233 | 23.53555 | 28.760891 | 31.404187 | 30.893507 | 30.153542 | 32.144153 | 32.654833 | 31.519872 | 29.994072 | 28.760891 | 27.527711 | 25.771996 | 23.53555 | 33.986233 | 0 | 0.203579 | 0 | 48,921,800 |
XOM | 2020-04-08T00:00:00 | 34.275452 | 34.423968 | 32.415121 | 32.790314 | 33,355,600 | 30.792408 | 29.116937 | 30.329983 | 37.922554 | 42.982345 | 45.526651 | 49.859838 | 31.319553 | 31.19522 | 31.057523 | 31.691993 | 32.318251 | 36.673915 | 39.972478 | 42.326548 | 47.472208 | 31.479837 | 30.013175 | 29.926578 | 33.715525 | 37.702379 | 40.66804 | 46.291367 | 33.079438 | 32.788229 | 32.59031 | 31.104456 | 25.171298 | 25.178416 | 27.556311 | 36.784814 | -1.431472 | -2.680544 | 37.654732 | 25.767068 | 20.576922 | 31.22701 | 32.278328 | 43.256575 | 46.262043 | 71.045609 | 23.53555 | 34.423968 | 98.63602 | 89.574374 | 53.385037 | -1.36398 | -576,176,600 | 0.010034 | -14 | 54.423105 | 29.116937 | 2.390231 | 33.8974 | 24.336474 | 2.341047 | 31.555826 | 36.23792 | 26.873731 | 34.423968 | 23.53555 | 28.979759 | 32.756441 | 31.651706 | 31.068072 | 33.340075 | 34.444809 | 31.854301 | 30.264592 | 28.979759 | 27.694925 | 25.865671 | 23.53555 | 34.423968 | 0 | 0.233813 | 33,355,600 | 0 |
XOM | 2020-04-09T00:00:00 | 33.712666 | 36.510979 | 32.626169 | 35.533914 | 60,107,300 | 31.129301 | 29.349479 | 30.111746 | 37.608758 | 42.713247 | 45.335924 | 49.741605 | 31.798176 | 31.652938 | 31.466007 | 31.87569 | 32.425513 | 36.557787 | 39.807746 | 42.155976 | 47.335297 | 32.010792 | 30.450864 | 30.186784 | 33.550431 | 37.45844 | 40.434099 | 46.130698 | 33.992959 | 33.646863 | 33.383607 | 32.017548 | 25.661161 | 25.157383 | 27.285378 | 36.375353 | -1.11363 | -2.367161 | 36.582074 | 28.929348 | 18.249278 | 32.270516 | 31.58266 | 42.953196 | 46.262043 | 74.264432 | 23.53555 | 36.510979 | 78.433748 | 87.108045 | 60.839975 | -21.566252 | -636,283,900 | 0.04155 | -15 | 54.364031 | 29.349479 | 2.601488 | 34.552455 | 24.146502 | 2.416421 | 31.761239 | 36.594081 | 26.928398 | 36.510979 | 23.53555 | 30.023265 | 33.704847 | 32.985726 | 31.696001 | 34.994572 | 35.713693 | 33.448778 | 31.554365 | 30.023265 | 28.492164 | 26.312292 | 23.53555 | 36.510979 | 1 | 0.158494 | 0 | 60,107,300 |
XOM | 2020-04-13T00:00:00 | 33.42345 | 34.93204 | 32.805947 | 34.744445 | 29,651,900 | 31.583442 | 29.530822 | 29.957604 | 37.278697 | 42.436697 | 45.136987 | 49.620685 | 32.123231 | 31.974849 | 31.767152 | 32.016396 | 32.502278 | 36.434872 | 39.639738 | 41.983055 | 47.196871 | 32.42791 | 30.838861 | 30.441531 | 33.386302 | 37.213972 | 40.198209 | 45.968329 | 34.422549 | 34.166109 | 33.949746 | 32.803398 | 26.227616 | 25.202634 | 27.064011 | 35.986152 | -0.87499 | -2.068727 | 35.586034 | 27.121168 | 17.108638 | 32.458114 | 30.922164 | 42.605558 | 46.262043 | 77.598881 | 26.052472 | 36.510979 | 70.478304 | 82.516024 | 54.557581 | -29.521696 | -665,935,800 | 0.013861 | -16 | 54.334606 | 29.530822 | 2.75611 | 35.043042 | 24.018602 | 2.421446 | 31.919545 | 36.762436 | 27.076654 | 36.510979 | 23.53555 | 30.023265 | 34.283271 | 32.055563 | 30.398461 | 35.940373 | 38.168081 | 33.448778 | 31.554365 | 30.023265 | 28.492164 | 26.312292 | 23.53555 | 36.510979 | 1 | 0.093303 | 0 | 29,651,900 |
XOM | 2020-04-14T00:00:00 | 33.165504 | 34.197285 | 32.759045 | 33.611046 | 30,769,000 | 31.968796 | 29.841138 | 29.975426 | 36.984627 | 42.159481 | 44.940635 | 49.501408 | 32.331685 | 32.191332 | 31.982283 | 32.12086 | 32.553295 | 36.306662 | 39.469363 | 41.80845 | 47.057255 | 32.715558 | 31.185021 | 30.688293 | 33.225 | 36.969993 | 39.96115 | 45.804595 | 34.283501 | 34.218235 | 34.1773 | 33.421604 | 26.839844 | 25.300276 | 26.883637 | 35.613533 | -0.698626 | -1.794707 | 34.631829 | 25.940012 | 16.505563 | 32.458114 | 30.023265 | 42.035643 | 45.945476 | 70.766534 | 27.49852 | 36.510979 | 62.879446 | 70.597166 | 50.159267 | -37.120554 | -696,704,800 | 0.023722 | -17 | 54.303784 | 29.841138 | 2.800361 | 35.44186 | 24.240415 | 2.260649 | 32.038208 | 36.559505 | 27.51691 | 36.510979 | 23.53555 | 30.023265 | 33.720479 | 32.508919 | 31.594387 | 34.635011 | 35.846571 | 33.448778 | 31.554365 | 30.023265 | 28.492164 | 26.312292 | 23.53555 | 36.510979 | 1 | 0.037099 | 0 | 30,769,000 |
XOM | 2020-04-15T00:00:00 | 31.641272 | 32.094631 | 30.781456 | 32.047731 | 33,125,000 | 32.164989 | 29.98457 | 29.883815 | 36.681495 | 41.860813 | 44.734434 | 49.371464 | 32.193603 | 32.091321 | 31.92982 | 32.077261 | 32.483139 | 36.123705 | 39.263361 | 41.607119 | 46.903862 | 32.656008 | 31.356463 | 30.816435 | 33.015457 | 36.693198 | 39.697796 | 45.626883 | 33.379269 | 33.635671 | 33.941164 | 33.768313 | 27.436357 | 25.414244 | 26.722625 | 35.249779 | -0.674079 | -1.570581 | 32.594272 | 24.068806 | 21.298656 | 33.067797 | 30.023265 | 38.83356 | 43.444187 | 59.421135 | 28.030053 | 36.510979 | 42.580475 | 58.646075 | 23.42837 | -57.419525 | -729,829,800 | 0.007148 | -18 | 54.268318 | 29.98457 | 2.816173 | 35.616915 | 24.352225 | 2.24055 | 32.000404 | 36.481504 | 27.519305 | 36.510979 | 23.53555 | 30.023265 | 33.373945 | 32.550605 | 31.935705 | 33.988845 | 34.812185 | 33.448778 | 31.554365 | 30.023265 | 28.492164 | 26.312292 | 23.53555 | 36.510979 | 1 | -0.011141 | 0 | 33,125,000 |
XOM | 2020-04-16T00:00:00 | 30.601685 | 31.64128 | 30.42972 | 31.64128 | 30,934,000 | 32.291617 | 30.220238 | 29.795333 | 36.369284 | 41.550749 | 44.516219 | 49.236586 | 31.875219 | 31.820478 | 31.725491 | 31.943118 | 32.338412 | 35.907155 | 39.035422 | 41.38919 | 46.741652 | 32.371771 | 31.415236 | 30.871655 | 32.777033 | 36.396906 | 39.41794 | 45.440119 | 32.040934 | 32.498704 | 33.23373 | 33.801903 | 27.977668 | 25.526025 | 26.566857 | 34.889981 | -0.730096 | -1.402484 | 30.515501 | 23.154682 | 21.59235 | 33.31011 | 30.023265 | 38.666031 | 43.444187 | 50.986286 | 28.030053 | 36.510979 | 30.322533 | 45.260818 | 11.669607 | -69.677467 | -760,763,800 | 0.0016 | -19 | 54.233779 | 30.220238 | 2.647507 | 35.515251 | 24.925225 | 2.168526 | 31.867193 | 36.204245 | 27.530141 | 36.510979 | 23.53555 | 30.023265 | 31.505786 | 30.916941 | 30.192611 | 32.230117 | 32.818962 | 33.448778 | 31.554365 | 30.023265 | 28.492164 | 26.312292 | 23.53555 | 36.510979 | 1 | -0.05233 | 0 | 30,934,000 |
XOM | 2020-04-17T00:00:00 | 33.783012 | 33.861176 | 31.164475 | 31.172294 | 40,829,100 | 32.512043 | 30.563774 | 29.98418 | 36.078163 | 41.287315 | 44.317179 | 49.120772 | 32.256778 | 32.177302 | 32.042033 | 32.110381 | 32.449535 | 35.823856 | 38.897201 | 41.238573 | 46.61271 | 32.642934 | 31.754547 | 31.1784 | 32.67561 | 36.192491 | 39.205401 | 45.286352 | 31.771496 | 32.114139 | 32.901471 | 33.857674 | 28.554771 | 25.690679 | 26.448245 | 34.546614 | -0.511882 | -1.224364 | 29.574102 | 27.610637 | 19.451914 | 33.47035 | 30.023265 | 38.666031 | 43.444187 | 66.561034 | 28.030053 | 36.510979 | 67.834093 | 46.912367 | 46.63524 | -32.165907 | -719,934,700 | 0.009401 | -18 | 54.194463 | 30.563774 | 2.641441 | 35.846657 | 25.280892 | 2.255067 | 32.049652 | 36.559786 | 27.539518 | 36.510979 | 23.53555 | 30.023265 | 30.890895 | 30.14051 | 29.679335 | 31.35207 | 32.102455 | 33.448778 | 31.554365 | 30.023265 | 28.492164 | 26.312292 | 23.53555 | 36.510979 | 0 | 0.012714 | 40,829,100 | 0 |
XOM | 2020-04-20T00:00:00 | 32.188438 | 33.407817 | 31.688181 | 31.852328 | 39,260,800 | 32.666029 | 30.893632 | 30.079854 | 35.76825 | 40.999537 | 44.104506 | 48.994279 | 32.24311 | 32.179327 | 32.064557 | 32.117477 | 32.429451 | 35.68129 | 38.720654 | 41.059362 | 46.469185 | 32.584097 | 31.909277 | 31.347958 | 32.523072 | 35.953047 | 38.965228 | 45.117871 | 31.851371 | 31.978607 | 32.587762 | 33.813722 | 29.102482 | 25.872111 | 26.346752 | 34.211879 | -0.462286 | -1.071948 | 28.699946 | 25.837904 | 18.20301 | 33.47035 | 30.023265 | 37.180891 | 41.959047 | 59.010766 | 28.405248 | 36.510979 | 46.673032 | 48.276553 | 34.145703 | -53.326968 | -759,195,500 | 0.021203 | -19 | 54.153858 | 30.893632 | 2.387521 | 35.668674 | 26.11859 | 2.276842 | 32.06287 | 36.616553 | 27.509186 | 36.510979 | 23.53555 | 30.023265 | 32.936221 | 32.011266 | 30.23952 | 34.707967 | 35.632922 | 33.448778 | 31.554365 | 30.023265 | 28.492164 | 26.312292 | 23.53555 | 36.510979 | 1 | -0.031736 | 39,260,800 | 0 |
XOM | 2020-04-21T00:00:00 | 32.016468 | 32.931003 | 30.976872 | 31.578745 | 44,381,600 | 32.704329 | 31.265307 | 30.282145 | 35.461217 | 40.69796 | 43.893657 | 48.868091 | 32.197782 | 32.149716 | 32.057159 | 32.108295 | 32.397683 | 35.537572 | 38.544228 | 40.880295 | 46.325377 | 32.465995 | 32.016214 | 31.496929 | 32.375943 | 35.716651 | 38.725861 | 44.948937 | 32.082074 | 31.992794 | 32.321683 | 33.68061 | 29.617346 | 26.064863 | 26.258577 | 33.884248 | -0.431878 | -0.943934 | 27.464047 | 24.27235 | 19.305608 | 33.47035 | 30.023265 | 36.399241 | 41.177397 | 57.411975 | 28.405248 | 36.510979 | 44.551442 | 53.019522 | 18.709317 | -55.448558 | -803,577,100 | 0.02248 | -20 | 54.107778 | 31.265307 | 1.877544 | 35.020395 | 27.510219 | 2.300291 | 32.05845 | 36.659033 | 27.457868 | 36.510979 | 26.052472 | 31.281726 | 32.428146 | 31.448474 | 30.70851 | 33.16811 | 34.147781 | 34.042772 | 32.515829 | 31.281726 | 30.047622 | 28.290592 | 26.052472 | 36.510979 | 1 | -0.069583 | 44,381,600 | 0 |
XOM | 2020-04-22T00:00:00 | 32.931011 | 33.556332 | 32.719965 | 33.298386 | 27,074,200 | 32.773896 | 31.52677 | 30.448481 | 35.18248 | 40.414433 | 43.693264 | 48.74516 | 32.344427 | 32.29177 | 32.191597 | 32.183087 | 32.438708 | 35.435354 | 38.396512 | 40.722883 | 46.1921 | 32.50721 | 32.174853 | 31.700687 | 32.27672 | 35.512257 | 38.508779 | 44.790359 | 32.422209 | 32.221464 | 32.22469 | 33.570821 | 30.123368 | 26.286325 | 26.192843 | 33.566644 | -0.330178 | -0.821183 | 26.605813 | 25.071305 | 18.361477 | 33.47035 | 30.023265 | 35.274012 | 40.493452 | 61.004766 | 29.624615 | 36.510979 | 48.013672 | 46.412715 | 43.28217 | -51.986328 | -776,502,900 | -0.027822 | -19 | 54.080921 | 31.52677 | 1.711981 | 34.950731 | 28.102808 | 2.278517 | 32.141552 | 36.698586 | 27.584517 | 36.510979 | 27.49852 | 32.00475 | 31.974781 | 31.018559 | 30.020651 | 32.97269 | 33.928911 | 34.384039 | 33.06822 | 32.00475 | 30.941279 | 29.427186 | 27.49852 | 36.510979 | 0 | -0.001593 | 0 | 27,074,200 |
XOM | 2020-04-23T00:00:00 | 33.962795 | 34.908594 | 33.462538 | 33.712667 | 35,271,000 | 32.74263 | 31.767519 | 30.77146 | 34.915468 | 40.139114 | 43.503498 | 48.627576 | 32.668101 | 32.595593 | 32.464089 | 32.344879 | 32.555946 | 35.377606 | 38.279835 | 40.58902 | 46.070415 | 32.723373 | 32.406855 | 31.971019 | 32.228889 | 35.342477 | 38.316096 | 44.643271 | 32.99771 | 32.840014 | 32.530051 | 33.546625 | 30.646945 | 26.553556 | 26.159336 | 33.262067 | -0.164429 | -0.689832 | 26.3901 | 27.814976 | 17.198237 | 32.68088 | 30.023265 | 34.926178 | 40.493452 | 57.881157 | 30.109242 | 36.510979 | 60.195431 | 50.920182 | 67.432085 | -39.804569 | -741,231,900 | -0.057938 | -18 | 54.047738 | 31.767519 | 1.698331 | 35.164181 | 28.370858 | 2.172437 | 32.315003 | 36.659877 | 27.97013 | 36.510979 | 28.030053 | 32.270516 | 33.069103 | 32.581873 | 32.232735 | 33.418241 | 33.90547 | 34.509481 | 33.271265 | 32.270516 | 31.269767 | 29.844971 | 28.030053 | 36.510979 | 0 | 0.056545 | 35,271,000 | 0 |
XOM | 2020-04-24T00:00:00 | 34.181656 | 35.088372 | 33.712666 | 34.705364 | 28,653,800 | 32.789529 | 31.959415 | 31.062234 | 34.641264 | 39.872673 | 43.320312 | 48.507025 | 32.970812 | 32.883968 | 32.72833 | 32.511858 | 32.681 | 35.330706 | 38.171989 | 40.462142 | 45.952119 | 32.985014 | 32.636773 | 32.233342 | 32.200112 | 35.185702 | 38.131505 | 44.499531 | 33.742917 | 33.498949 | 33.087452 | 33.577372 | 31.18168 | 26.867529 | 26.160224 | 32.970612 | -0.015235 | -0.554913 | 26.263979 | 27.146786 | 16.418975 | 32.759046 | 30.023265 | 33.806459 | 39.703982 | 62.255964 | 30.42972 | 36.510979 | 61.696692 | 56.635265 | 67.249727 | -38.303308 | -712,578,100 | -0.098158 | -17 | 54.021154 | 31.959415 | 1.745168 | 35.449751 | 28.469079 | 2.066355 | 32.49278 | 36.625491 | 28.360069 | 36.510979 | 28.030053 | 32.270516 | 34.111309 | 33.314024 | 32.665253 | 34.76008 | 35.557365 | 34.509481 | 33.271265 | 32.270516 | 31.269767 | 29.844971 | 28.030053 | 36.510979 | 0 | 0.105971 | 0 | 28,653,800 |
XOM | 2020-04-27T00:00:00 | 34.345798 | 34.642827 | 33.009174 | 34.072221 | 28,274,400 | 32.881764 | 32.232603 | 31.412414 | 34.375659 | 39.619312 | 43.136532 | 48.387069 | 33.245809 | 33.149755 | 32.977172 | 32.67858 | 32.809062 | 35.292082 | 38.071299 | 40.341026 | 45.836633 | 33.267972 | 32.864047 | 32.485924 | 32.188525 | 35.040258 | 37.953792 | 44.358623 | 34.400664 | 34.116281 | 33.691 | 33.675894 | 31.715274 | 27.22629 | 26.196447 | 32.691814 | 0.114922 | -0.420946 | 25.664631 | 25.659914 | 17.878282 | 32.759046 | 30.023265 | 33.269073 | 39.700131 | 59.97696 | 30.42972 | 36.510979 | 64.395847 | 62.09599 | 51.471797 | -35.604153 | -684,303,700 | -0.079053 | -16 | 53.995207 | 32.232603 | 1.663836 | 35.560274 | 28.904931 | 2.092596 | 32.669258 | 36.854449 | 28.484066 | 36.510979 | 28.030053 | 32.270516 | 34.327565 | 33.566757 | 32.951858 | 34.942464 | 35.703271 | 34.509481 | 33.271265 | 32.270516 | 31.269767 | 29.844971 | 28.030053 | 36.510979 | 0 | 0.1477 | 28,274,400 | 0 |
XOM | 2020-04-28T00:00:00 | 35.150902 | 35.479194 | 34.47868 | 34.681909 | 26,545,100 | 33.080304 | 32.52455 | 31.835132 | 34.130532 | 39.37124 | 42.964965 | 48.270913 | 33.626828 | 33.5136 | 33.311592 | 32.903337 | 32.989203 | 35.286546 | 37.994447 | 40.238251 | 45.730307 | 33.680543 | 33.141981 | 32.7735 | 32.218927 | 34.922668 | 37.795661 | 44.22692 | 35.002506 | 34.74705 | 34.299808 | 33.890616 | 32.248734 | 27.636555 | 26.275225 | 32.427998 | 0.279813 | -0.280794 | 25.488581 | 27.552201 | 17.175422 | 32.954457 | 30.023265 | 33.247578 | 39.376483 | 60.566551 | 30.42972 | 36.510979 | 77.634936 | 67.909158 | 72.64769 | -22.365064 | -657,758,600 | -0.094991 | -15 | 53.971906 | 32.52455 | 1.636432 | 35.797414 | 29.251685 | 2.014431 | 32.905605 | 36.934467 | 28.876743 | 36.510979 | 28.405248 | 32.458114 | 33.999267 | 33.355706 | 32.365613 | 34.989359 | 35.63292 | 34.598027 | 33.41459 | 32.458114 | 31.501637 | 30.139874 | 28.405248 | 36.510979 | 0 | 0.18264 | 26,545,100 | 0 |
XOM | 2020-04-29T00:00:00 | 37.09721 | 37.206641 | 36.081063 | 36.159227 | 29,502,500 | 33.625898 | 32.895444 | 32.21095 | 33.93637 | 39.155488 | 42.806928 | 48.166557 | 34.320904 | 34.165166 | 33.893994 | 33.284598 | 33.305204 | 35.357552 | 37.970835 | 40.176052 | 45.644406 | 34.410889 | 33.577472 | 33.178275 | 32.335267 | 34.862826 | 37.679468 | 44.115739 | 35.972504 | 35.70439 | 35.233732 | 34.326823 | 32.82525 | 28.11999 | 26.414645 | 32.185898 | 0.561072 | -0.112421 | 26.016747 | 31.579962 | 15.950552 | 34.091757 | 31.629556 | 32.215797 | 38.850138 | 60.296598 | 30.42972 | 37.206641 | 98.385243 | 80.138675 | 106.547312 | -1.614757 | -628,256,100 | -0.041731 | -14 | 53.948747 | 32.895444 | 1.790957 | 36.477358 | 29.313529 | 2.004939 | 33.304805 | 37.314683 | 29.294927 | 37.206641 | 28.405248 | 32.805944 | 35.036259 | 34.593323 | 34.035745 | 35.593837 | 36.036773 | 35.129512 | 33.844509 | 32.805944 | 31.76738 | 30.288746 | 28.405248 | 37.206641 | 0 | 0.211601 | 29,502,500 | 0 |
XOM | 2020-04-30T00:00:00 | 36.323372 | 37.26917 | 35.776215 | 37.26917 | 37,076,300 | 34.198066 | 33.244841 | 32.497973 | 33.719539 | 38.922638 | 42.643001 | 48.062656 | 34.721398 | 34.557567 | 34.267745 | 33.56085 | 33.537371 | 35.395428 | 37.927481 | 40.099762 | 45.551659 | 34.901339 | 33.903941 | 33.494615 | 32.428875 | 34.788296 | 37.55108 | 43.997896 | 36.743585 | 36.453178 | 36.087412 | 34.844957 | 33.39909 | 28.651713 | 26.599486 | 31.961479 | 0.713308 | 0.052725 | 26.285076 | 29.911617 | 16.186622 | 34.123021 | 32.383845 | 31.557255 | 38.722991 | 59.381963 | 30.42972 | 37.26917 | 86.171428 | 87.397202 | 83.082189 | -13.828572 | -665,332,400 | -0.055183 | -15 | 53.9184 | 33.244841 | 1.740815 | 36.726472 | 29.763211 | 1.834092 | 33.592288 | 37.260472 | 29.924103 | 37.26917 | 29.624615 | 33.446892 | 36.794971 | 36.383302 | 35.669393 | 37.50888 | 37.920549 | 35.465055 | 34.34895 | 33.446892 | 32.544835 | 31.26055 | 29.624615 | 37.26917 | 1 | 0.135304 | 0 | 37,076,300 |
XOM | 2020-05-01T00:00:00 | 33.720478 | 36.260848 | 33.611047 | 35.666793 | 35,399,300 | 34.191813 | 33.351928 | 32.633043 | 33.458155 | 38.661248 | 42.444569 | 47.947432 | 34.521214 | 34.405369 | 34.18355 | 33.575362 | 33.551456 | 35.329743 | 37.81677 | 39.973439 | 45.433936 | 34.814505 | 33.94924 | 33.588654 | 32.428912 | 34.651397 | 37.374397 | 43.855188 | 36.365873 | 36.282082 | 36.227296 | 35.195977 | 33.879139 | 29.171088 | 26.795182 | 31.743573 | 0.616814 | 0.165543 | 25.126999 | 27.109563 | 22.148311 | 34.123021 | 32.649611 | 31.457595 | 38.722991 | 50.91522 | 30.42972 | 37.26917 | 48.114365 | 77.557012 | 29.130958 | -51.885635 | -700,731,700 | -0.121448 | -16 | 53.885251 | 33.351928 | 1.698286 | 36.7485 | 29.955356 | 1.875966 | 33.604496 | 37.356428 | 29.852564 | 37.26917 | 30.109242 | 33.689206 | 36.456252 | 35.643334 | 34.963297 | 37.13629 | 37.949208 | 35.579427 | 34.534077 | 33.689206 | 32.844334 | 31.641466 | 30.109242 | 37.26917 | 1 | 0.069394 | 0 | 35,399,300 |
XOM | 2020-05-04T00:00:00 | 35.080559 | 35.127456 | 33.001364 | 33.228041 | 27,465,600 | 34.481025 | 33.573527 | 32.880983 | 33.235384 | 38.419122 | 42.258582 | 47.841416 | 34.633083 | 34.528131 | 34.321551 | 33.712198 | 33.669079 | 35.319971 | 37.744765 | 39.87655 | 45.330917 | 34.976095 | 34.113872 | 33.776925 | 32.492535 | 34.557169 | 37.228575 | 43.727159 | 35.67339 | 35.84139 | 36.076109 | 35.48602 | 34.307997 | 29.695558 | 27.016206 | 31.537515 | 0.64268 | 0.26097 | 23.705615 | 25.12287 | 22.626704 | 34.994567 | 32.649611 | 31.328619 | 38.688312 | 55.525498 | 30.42972 | 37.26917 | 68.000185 | 67.428659 | 22.103641 | -31.999815 | -673,266,100 | -0.045342 | -15 | 53.861336 | 33.573527 | 1.614038 | 36.801604 | 30.34545 | 1.925098 | 33.745074 | 37.59527 | 29.894877 | 37.26917 | 30.42972 | 33.849445 | 34.530791 | 32.800734 | 31.88099 | 35.450535 | 37.180592 | 35.65506 | 34.6565 | 33.849445 | 33.04239 | 31.893362 | 30.42972 | 37.26917 | 0 | 0.112694 | 27,465,600 | 0 |
XOM | 2020-05-05T00:00:00 | 35.04147 | 36.854902 | 34.908587 | 36.159229 | 29,276,200 | 34.783525 | 33.743927 | 33.110163 | 33.055135 | 38.179249 | 42.076828 | 47.73464 | 34.71476 | 34.621465 | 34.432308 | 33.833041 | 33.774648 | 35.30905 | 37.673625 | 39.780806 | 45.228535 | 35.077994 | 34.253676 | 33.943116 | 32.563362 | 34.468283 | 37.085662 | 43.599797 | 35.013042 | 35.363005 | 35.829139 | 35.67861 | 34.682668 | 30.216088 | 27.258505 | 31.342592 | 0.652504 | 0.339277 | 23.187206 | 29.410363 | 21.102123 | 35.135267 | 32.649611 | 31.127343 | 38.580427 | 60.730169 | 30.42972 | 37.26917 | 67.428659 | 61.181069 | 49.26322 | -32.571341 | -702,542,300 | -0.115096 | -16 | 53.835859 | 33.743927 | 1.577933 | 36.899794 | 30.58806 | 1.893832 | 33.86854 | 37.656203 | 30.080877 | 37.26917 | 30.42972 | 33.849445 | 34.403126 | 33.678796 | 32.277034 | 35.804889 | 36.529219 | 35.65506 | 34.6565 | 33.849445 | 33.04239 | 31.893362 | 30.42972 | 37.26917 | 1 | 0.049152 | 0 | 29,276,200 |
XOM | 2020-05-06T00:00:00 | 34.38488 | 35.385394 | 34.314531 | 35.119632 | 22,659,000 | 34.928912 | 33.851404 | 33.298385 | 32.895522 | 37.933292 | 41.889278 | 47.62428 | 34.648784 | 34.57845 | 34.425011 | 33.883208 | 33.821589 | 35.272808 | 37.58708 | 39.673956 | 45.120638 | 35.005513 | 34.314719 | 34.041171 | 32.615509 | 34.368431 | 36.933346 | 43.466963 | 34.566835 | 34.858761 | 35.496155 | 35.737857 | 34.984175 | 30.71355 | 27.510823 | 31.155211 | 0.600387 | 0.391499 | 22.356448 | 28.281261 | 22.421724 | 35.135267 | 32.837209 | 30.793189 | 38.580427 | 62.234557 | 30.976872 | 37.26917 | 54.161577 | 63.196807 | 23.254116 | -45.838423 | -725,201,300 | -0.081355 | -17 | 53.8155 | 33.851404 | 1.542581 | 36.936566 | 30.766242 | 1.883782 | 33.917715 | 37.685279 | 30.150152 | 37.26917 | 30.42972 | 33.849445 | 35.601653 | 34.348404 | 33.655338 | 36.294719 | 37.547968 | 35.65506 | 34.6565 | 33.849445 | 33.04239 | 31.893362 | 30.42972 | 37.26917 | 1 | -0.005423 | 0 | 22,659,000 |
XOM | 2020-05-07T00:00:00 | 34.580296 | 35.385396 | 34.369249 | 35.143083 | 22,160,300 | 34.990662 | 33.866646 | 33.50818 | 32.75842 | 37.700011 | 41.693049 | 47.513769 | 34.635086 | 34.578785 | 34.448901 | 33.94658 | 33.879951 | 35.245651 | 37.507954 | 39.573092 | 45.015759 | 34.942129 | 34.384137 | 34.13978 | 32.681579 | 34.280194 | 36.788613 | 43.337172 | 34.408941 | 34.502289 | 35.113034 | 35.725077 | 35.22263 | 31.187615 | 27.772517 | 30.975075 | 0.568301 | 0.426859 | 21.585031 | 27.213627 | 21.575283 | 35.135267 | 32.837209 | 30.588003 | 38.576576 | 53.195474 | 30.976872 | 37.26917 | 57.267207 | 59.619148 | 26.255882 | -42.732793 | -703,041,000 | -0.145585 | -16 | 53.795831 | 33.866646 | 1.548486 | 36.963619 | 30.769674 | 1.723543 | 33.980818 | 37.427904 | 30.533732 | 37.26917 | 30.42972 | 33.849445 | 34.694935 | 34.004476 | 33.624072 | 35.075339 | 35.765798 | 35.65506 | 34.6565 | 33.849445 | 33.04239 | 31.893362 | 30.42972 | 37.26917 | 0 | 0.047943 | 0 | 22,160,300 |
XOM | 2020-05-08T00:00:00 | 36.096699 | 36.127966 | 35.158716 | 35.416662 | 19,977,400 | 35.182166 | 33.985848 | 33.688899 | 32.701516 | 37.490955 | 41.520537 | 47.410878 | 34.927409 | 34.854769 | 34.702409 | 34.142045 | 34.05047 | 35.279025 | 37.470815 | 39.504252 | 44.927012 | 35.143226 | 34.596523 | 34.338896 | 32.812492 | 34.238002 | 36.677795 | 43.22357 | 34.80654 | 34.75473 | 35.022096 | 35.784137 | 35.446847 | 31.660036 | 28.057732 | 30.808004 | 0.657653 | 0.473018 | 21.231323 | 28.4245 | 20.317231 | 35.135267 | 33.446892 | 30.210857 | 38.383924 | 65.7629 | 30.976872 | 37.26917 | 81.366562 | 64.265115 | 60.460664 | -18.633438 | -683,063,600 | -0.08197 | -15 | 53.77953 | 33.985848 | 1.625838 | 37.237524 | 30.734172 | 1.68446 | 34.182331 | 37.551251 | 30.813411 | 37.26917 | 30.42972 | 33.849445 | 34.778314 | 34.171231 | 33.762166 | 35.187378 | 35.794461 | 35.65506 | 34.6565 | 33.849445 | 33.04239 | 31.893362 | 30.42972 | 37.26917 | 0 | 0.093332 | 19,977,400 | 0 |
XOM | 2020-05-11T00:00:00 | 35.752777 | 36.112336 | 35.572994 | 36.041988 | 22,258,000 | 35.322864 | 34.102314 | 33.893066 | 32.612407 | 37.281628 | 41.338652 | 47.307884 | 35.092483 | 35.018044 | 34.864004 | 34.288475 | 34.181416 | 35.297603 | 37.425604 | 39.429966 | 44.835726 | 35.246974 | 34.764802 | 34.497656 | 32.932149 | 34.19226 | 36.563582 | 43.107569 | 35.353436 | 35.18955 | 35.141386 | 35.845918 | 35.654672 | 32.119807 | 28.358524 | 30.651473 | 0.692728 | 0.51696 | 20.90288 | 27.815799 | 19.882144 | 35.135267 | 33.689206 | 30.548923 | 38.129637 | 64.863223 | 32.719965 | 37.26917 | 66.666859 | 68.433543 | 61.42131 | -33.333141 | -705,321,600 | -0.074763 | -16 | 53.76105 | 34.102314 | 1.666356 | 37.435026 | 30.769603 | 1.583404 | 34.331897 | 37.498704 | 31.16509 | 37.26917 | 30.42972 | 33.849445 | 35.79446 | 35.460954 | 34.82521 | 36.430204 | 36.76371 | 35.65506 | 34.6565 | 33.849445 | 33.04239 | 31.893362 | 30.42972 | 37.26917 | 1 | 0.031672 | 0 | 22,258,000 |
XOM | 2020-05-12T00:00:00 | 35.15517 | 36.390222 | 35.15517 | 36.19102 | 25,439,100 | 35.323291 | 34.201797 | 34.033934 | 32.473202 | 37.068958 | 41.153257 | 47.202353 | 35.10502 | 35.042976 | 34.908799 | 34.367266 | 34.256321 | 35.292018 | 37.365856 | 39.345316 | 44.739402 | 35.216484 | 34.865074 | 34.594741 | 33.031865 | 34.136301 | 36.441136 | 42.986646 | 35.657507 | 35.461029 | 35.284206 | 35.861987 | 35.832439 | 32.555756 | 28.665522 | 30.502062 | 0.664642 | 0.546496 | 20.297116 | 26.420528 | 20.581808 | 35.135267 | 33.849445 | 31.221146 | 37.852222 | 59.076692 | 33.001364 | 37.26917 | 50.466365 | 66.166595 | 51.578707 | -49.533635 | -730,760,700 | -0.095339 | -17 | 53.739277 | 34.201797 | 1.666876 | 37.53555 | 30.868045 | 1.561631 | 34.410304 | 37.533567 | 31.287041 | 37.26917 | 30.42972 | 33.849445 | 35.812703 | 35.513069 | 35.273361 | 36.052411 | 36.352045 | 35.65506 | 34.6565 | 33.849445 | 33.04239 | 31.893362 | 30.42972 | 37.26917 | 1 | -0.021205 | 0 | 25,439,100 |
XOM | 2020-05-13T00:00:00 | 33.410164 | 34.95597 | 33.147216 | 34.852388 | 30,827,900 | 34.954586 | 34.290242 | 34.080927 | 32.33943 | 36.849254 | 40.948948 | 47.086105 | 34.766049 | 34.746101 | 34.678239 | 34.280256 | 34.191232 | 35.21822 | 37.261758 | 39.227788 | 44.626673 | 34.868642 | 34.78968 | 34.546759 | 33.068609 | 34.040017 | 36.287808 | 42.84941 | 35.115205 | 35.109209 | 35.015964 | 35.705224 | 35.926699 | 32.937989 | 28.959571 | 30.352266 | 0.49586 | 0.536369 | 19.224258 | 24.28747 | 26.993626 | 34.928133 | 33.849445 | 31.582658 | 37.555543 | 47.868799 | 33.001364 | 37.26917 | 9.578697 | 42.237307 | -20.523757 | -90.421303 | -761,588,600 | -0.148941 | -18 | 53.710489 | 34.290242 | 1.567851 | 37.425944 | 31.15454 | 1.563801 | 34.315052 | 37.442654 | 31.187451 | 37.26917 | 30.42972 | 33.849445 | 35.566854 | 34.743486 | 34.331803 | 35.978538 | 36.801906 | 35.65506 | 34.6565 | 33.849445 | 33.04239 | 31.893362 | 30.42972 | 37.26917 | 1 | -0.06631 | 0 | 30,827,900 |
XOM | 2020-05-14T00:00:00 | 33.704971 | 33.904173 | 32.031676 | 32.724898 | 24,856,500 | 34.692746 | 34.445406 | 34.058108 | 32.194046 | 36.634406 | 40.751286 | 46.971293 | 34.553833 | 34.556805 | 34.528506 | 34.227958 | 34.153827 | 35.158877 | 37.168159 | 39.118426 | 44.518 | 34.64144 | 34.73394 | 34.517839 | 33.122159 | 33.957273 | 36.144363 | 42.716265 | 34.250009 | 34.514306 | 34.594621 | 35.43604 | 35.958697 | 33.271093 | 29.247203 | 30.203522 | 0.38149 | 0.505393 | 18.810475 | 22.465935 | 29.437193 | 34.443289 | 33.849445 | 31.938313 | 37.459223 | 48.172391 | 32.031676 | 37.26917 | 31.948394 | 30.664485 | -49.180305 | -68.051606 | -736,732,100 | -0.080596 | -17 | 53.687672 | 34.445406 | 1.317105 | 37.079617 | 31.811196 | 1.599286 | 34.25695 | 37.455521 | 31.058378 | 37.26917 | 30.976872 | 34.123021 | 33.837783 | 32.719596 | 32.029029 | 34.528351 | 35.646538 | 35.784188 | 34.865512 | 34.123021 | 33.38053 | 32.323424 | 30.976872 | 37.26917 | 0 | -0.004542 | 24,856,500 | 0 |
XOM | 2020-05-15T00:00:00 | 33.465931 | 34.270706 | 33.346409 | 33.768719 | 22,445,600 | 34.667292 | 34.429552 | 34.048239 | 32.079992 | 36.421918 | 40.546995 | 46.859008 | 34.336253 | 34.358464 | 34.365033 | 34.158683 | 34.100912 | 35.092487 | 37.070732 | 39.006495 | 44.408029 | 34.418382 | 34.640657 | 34.472287 | 33.172037 | 33.873892 | 36.000098 | 42.581883 | 33.460123 | 33.8211 | 34.128777 | 35.070191 | 35.934356 | 33.552439 | 29.528416 | 30.055091 | 0.268467 | 0.458008 | 18.186744 | 23.124973 | 28.308572 | 34.443289 | 33.849445 | 31.752669 | 37.09319 | 46.64585 | 32.031676 | 37.26917 | 27.384372 | 22.970488 | -33.364469 | -72.615628 | -759,177,700 | -0.178357 | -18 | 53.666868 | 34.429552 | 1.327366 | 37.084285 | 31.774819 | 1.548618 | 34.181614 | 37.278849 | 31.084379 | 37.26917 | 30.976872 | 34.123021 | 33.213607 | 32.52304 | 31.34111 | 34.395538 | 35.086104 | 35.784188 | 34.865512 | 34.123021 | 33.38053 | 32.323424 | 30.976872 | 37.26917 | 1 | -0.051708 | 0 | 22,445,600 |
XOM | 2020-05-18T00:00:00 | 36.127266 | 36.318501 | 35.107353 | 35.378268 | 32,026,100 | 34.771962 | 34.626494 | 34.156391 | 32.056998 | 36.237929 | 40.366621 | 46.767174 | 34.694455 | 34.680064 | 34.636146 | 34.337645 | 34.256785 | 35.133066 | 37.045904 | 38.949481 | 44.325633 | 34.683832 | 34.802344 | 34.632212 | 33.330754 | 33.866138 | 35.912579 | 42.4751 | 33.848602 | 33.964849 | 34.21759 | 34.886897 | 35.939379 | 33.833374 | 29.831246 | 29.917851 | 0.389158 | 0.444238 | 17.355079 | 28.625063 | 25.109007 | 34.210949 | 33.849445 | 31.926588 | 36.888983 | 53.26056 | 32.031676 | 37.26917 | 78.197508 | 45.843425 | 48.788703 | -21.802492 | -727,151,600 | -0.113552 | -17 | 53.641158 | 34.626494 | 1.268237 | 37.162967 | 32.09002 | 1.671416 | 34.366915 | 37.709746 | 31.024083 | 37.26917 | 30.976872 | 34.123021 | 33.694348 | 33.117991 | 32.770051 | 34.042288 | 34.618645 | 35.784188 | 34.865512 | 34.123021 | 33.38053 | 32.323424 | 30.976872 | 37.26917 | 0 | 0.008223 | 32,026,100 | 0 |
XOM | 2020-05-19T00:00:00 | 35.011734 | 37.155149 | 35.003767 | 36.294595 | 21,771,600 | 34.768989 | 34.776257 | 34.230241 | 32.102833 | 36.066498 | 40.177171 | 46.672433 | 34.757911 | 34.740368 | 34.693928 | 34.398926 | 34.314858 | 35.128308 | 36.992373 | 38.871505 | 44.232958 | 34.727427 | 34.839034 | 34.698008 | 33.446626 | 33.83387 | 35.806542 | 42.35813 | 34.545802 | 34.360412 | 34.396196 | 34.791638 | 35.936344 | 34.091072 | 30.141083 | 29.787115 | 0.390293 | 0.433449 | 16.998692 | 29.488049 | 22.997825 | 34.593413 | 33.849445 | 31.690139 | 36.862017 | 42.626429 | 32.031676 | 37.26917 | 56.898545 | 54.160142 | 35.548353 | -43.101455 | -748,923,200 | -0.162769 | -18 | 53.622613 | 34.776257 | 1.110895 | 36.998046 | 32.554468 | 1.678247 | 34.428326 | 37.784821 | 31.071831 | 37.26917 | 32.031676 | 34.650423 | 35.85104 | 35.383579 | 34.639892 | 36.594727 | 37.062188 | 36.033122 | 35.268447 | 34.650423 | 34.032399 | 33.1525 | 32.031676 | 37.26917 | 1 | -0.040576 | 0 | 21,771,600 |
XOM | 2020-05-20T00:00:00 | 36.151173 | 36.318505 | 35.513727 | 35.553567 | 19,352,400 | 34.945618 | 34.937265 | 34.410637 | 32.147226 | 35.924542 | 39.998269 | 46.588916 | 35.036563 | 34.996878 | 34.91812 | 34.558221 | 34.456113 | 35.16842 | 36.970236 | 38.817638 | 44.152542 | 34.978733 | 34.969978 | 34.845772 | 33.605384 | 33.836098 | 35.726819 | 42.253441 | 35.488154 | 35.123653 | 34.814622 | 34.854828 | 35.964498 | 34.346821 | 30.467771 | 29.668013 | 0.47763 | 0.442285 | 16.667761 | 27.950758 | 21.798886 | 34.593413 | 33.849445 | 31.240689 | 36.765692 | 49.406503 | 32.031676 | 37.155149 | 80.404379 | 71.833478 | 41.415847 | -19.595621 | -729,570,800 | -0.119427 | -17 | 53.607166 | 34.937265 | 1.061643 | 37.060551 | 32.813979 | 1.664948 | 34.592407 | 37.922303 | 31.26251 | 37.26917 | 32.031676 | 34.650423 | 35.72355 | 34.291951 | 33.572168 | 36.443333 | 37.874932 | 36.033122 | 35.268447 | 34.650423 | 34.032399 | 33.1525 | 32.031676 | 37.26917 | 0 | 0.017903 | 19,352,400 | 0 |
XOM | 2020-05-21T00:00:00 | 35.505764 | 36.485837 | 35.370305 | 36.206953 | 19,130,700 | 35.038165 | 35.014413 | 34.6068 | 32.201066 | 35.781789 | 39.814761 | 46.499616 | 35.130404 | 35.089403 | 35.008527 | 34.644361 | 34.536856 | 35.18165 | 36.931697 | 38.752056 | 44.066504 | 35.080578 | 35.024121 | 34.930012 | 33.737092 | 33.825077 | 35.637858 | 42.143161 | 35.995543 | 35.658807 | 35.173113 | 34.970712 | 36.001024 | 34.58967 | 30.800594 | 29.558027 | 0.489127 | 0.451654 | 16.449635 | 27.35847 | 20.801919 | 34.593413 | 33.849445 | 31.545531 | 36.118397 | 57.112877 | 32.031676 | 37.155149 | 67.807287 | 68.37007 | 30.737759 | -32.192713 | -748,701,500 | -0.129986 | -18 | 53.59136 | 35.014413 | 1.043002 | 37.100417 | 32.92841 | 1.550892 | 34.679393 | 37.781177 | 31.577609 | 37.26917 | 32.031676 | 34.650423 | 35.994468 | 35.670432 | 35.18969 | 36.475209 | 36.799246 | 36.033122 | 35.268447 | 34.650423 | 34.032399 | 33.1525 | 32.031676 | 37.26917 | 1 | -0.032187 | 0 | 19,130,700 |
XOM | 2020-05-22T00:00:00 | 35.537628 | 35.593404 | 34.621301 | 35.099384 | 15,406,400 | 34.982258 | 35.082212 | 34.676984 | 32.330582 | 35.611103 | 39.634732 | 46.412204 | 35.211849 | 35.170898 | 35.089927 | 34.725567 | 34.613838 | 35.195609 | 36.895011 | 38.688404 | 43.98164 | 35.171389 | 35.073951 | 35.001615 | 33.867937 | 33.818652 | 35.553163 | 42.034086 | 36.084295 | 35.969793 | 35.523749 | 35.108432 | 36.041879 | 34.821836 | 31.137091 | 29.456771 | 0.495103 | 0.460343 | 15.725648 | 26.232563 | 23.116738 | 34.593413 | 34.123021 | 31.666688 | 36.04519 | 52.036586 | 32.031676 | 37.155149 | 68.429212 | 72.213626 | 5.254337 | -31.570788 | -733,295,100 | -0.088893 | -17 | 53.578674 | 35.082212 | 1.030011 | 37.142234 | 33.02219 | 1.468464 | 34.76113 | 37.698058 | 31.824202 | 37.26917 | 32.031676 | 34.650423 | 35.787302 | 35.088767 | 34.67177 | 36.204299 | 36.902835 | 36.033122 | 35.268447 | 34.650423 | 34.032399 | 33.1525 | 32.031676 | 37.26917 | 0 | 0.025147 | 15,406,400 | 0 |
XOM | 2020-05-26T00:00:00 | 36.581455 | 36.89221 | 36.230861 | 36.445999 | 20,356,500 | 35.065126 | 35.193995 | 34.852705 | 32.46628 | 35.463068 | 39.462829 | 46.322943 | 35.48577 | 35.427363 | 35.319393 | 34.894284 | 34.765193 | 35.249956 | 36.88676 | 38.646682 | 43.908006 | 35.462153 | 35.216736 | 35.148112 | 34.034638 | 33.844188 | 35.492702 | 41.936268 | 36.268513 | 36.213643 | 35.948706 | 35.30383 | 36.110364 | 35.061617 | 31.486373 | 29.368222 | 0.577411 | 0.483757 | 15.770308 | 30.283756 | 21.77215 | 34.593413 | 34.123021 | 31.746807 | 36.04519 | 56.297894 | 32.031676 | 37.155149 | 88.80264 | 75.013046 | 63.20876 | -11.19736 | -712,938,600 | -0.123561 | -16 | 53.562907 | 35.193995 | 1.06655 | 37.327095 | 33.060895 | 1.426197 | 34.934494 | 37.786889 | 32.082099 | 37.26917 | 32.031676 | 34.650423 | 35.250778 | 34.908151 | 34.278674 | 35.880255 | 36.222881 | 36.033122 | 35.268447 | 34.650423 | 34.032399 | 33.1525 | 32.031676 | 37.26917 | 0 | 0.074042 | 20,356,500 | 0 |
XOM | 2020-05-27T00:00:00 | 36.844406 | 37.561532 | 36.183054 | 37.179064 | 20,788,300 | 35.234049 | 35.27867 | 35.045823 | 32.663984 | 35.322752 | 39.284926 | 46.240786 | 35.757497 | 35.685007 | 35.55401 | 35.071568 | 34.925133 | 35.312484 | 36.885645 | 38.610993 | 43.837722 | 35.785658 | 35.373918 | 35.30132 | 34.206329 | 33.880539 | 35.440852 | 41.841954 | 36.569975 | 36.53709 | 36.405456 | 35.56079 | 36.2001 | 35.306531 | 31.847953 | 29.29292 | 0.656293 | 0.518264 | 16.147097 | 31.37866 | 20.467464 | 34.796604 | 34.269202 | 31.746807 | 36.04519 | 60.393045 | 32.031676 | 37.561532 | 87.031751 | 81.421201 | 75.789461 | -12.968249 | -692,150,300 | -0.144994 | -15 | 53.547084 | 35.27867 | 1.128382 | 37.535433 | 33.021907 | 1.44817 | 35.11639 | 38.01273 | 32.220051 | 37.561532 | 32.031676 | 34.796604 | 36.568175 | 36.244141 | 35.906826 | 36.90549 | 37.229524 | 36.256486 | 35.449127 | 34.796604 | 34.144081 | 33.215065 | 32.031676 | 37.561532 | 0 | 0.115477 | 0 | 20,788,300 |
XOM | 2020-05-28T00:00:00 | 35.888233 | 37.019699 | 35.800584 | 36.995796 | 19,698,000 | 35.481856 | 35.218221 | 35.164111 | 32.806296 | 35.176357 | 39.101852 | 46.155144 | 35.783644 | 35.721957 | 35.605429 | 35.14581 | 34.999217 | 35.335062 | 36.859398 | 38.557077 | 43.758622 | 35.904601 | 35.431971 | 35.366121 | 34.33277 | 33.89542 | 35.37359 | 41.738944 | 36.635168 | 36.585867 | 36.585687 | 35.782778 | 36.268349 | 35.533981 | 32.206847 | 29.226369 | 0.634341 | 0.54148 | 16.208339 | 29.684464 | 21.056262 | 35.45397 | 34.796604 | 31.746807 | 36.04519 | 55.192984 | 32.031676 | 37.561532 | 69.740649 | 81.858347 | 51.365683 | -30.259351 | -711,848,300 | -0.231103 | -16 | 53.531262 | 35.218221 | 1.055887 | 37.329996 | 33.106447 | 1.462668 | 35.189899 | 38.115234 | 32.264564 | 37.561532 | 32.031676 | 34.796604 | 36.862997 | 36.164463 | 35.48452 | 37.54294 | 38.241475 | 36.256486 | 35.449127 | 34.796604 | 34.144081 | 33.215065 | 32.031676 | 37.561532 | 1 | 0.050327 | 0 | 19,698,000 |
XOM | 2020-05-29T00:00:00 | 36.230858 | 36.406154 | 35.354367 | 35.712931 | 25,874,700 | 35.734445 | 35.213596 | 35.254834 | 33.013147 | 35.02859 | 38.918044 | 46.06794 | 35.873087 | 35.814485 | 35.701649 | 35.244451 | 35.093959 | 35.370191 | 36.842857 | 38.511014 | 43.683719 | 36.040783 | 35.528413 | 35.448178 | 34.467067 | 33.92317 | 35.316739 | 41.640194 | 36.556403 | 36.545681 | 36.638269 | 36.007181 | 36.327416 | 35.745345 | 32.562321 | 29.169556 | 0.637244 | 0.560633 | 15.928782 | 28.266489 | 22.076992 | 36.091416 | 34.796604 | 31.746807 | 35.815304 | 50.58741 | 32.031676 | 37.561532 | 75.936556 | 77.569652 | 43.744152 | -24.063444 | -685,973,600 | -0.17963 | -15 | 53.510925 | 35.213596 | 1.050982 | 37.31556 | 33.111631 | 1.427247 | 35.289038 | 38.143533 | 32.434544 | 37.561532 | 32.031676 | 34.796604 | 36.236172 | 35.452645 | 35.017057 | 36.67176 | 37.455287 | 36.256486 | 35.449127 | 34.796604 | 34.144081 | 33.215065 | 32.031676 | 37.561532 | 0 | 0.094372 | 25,874,700 | 0 |
XOM | 2020-06-01T00:00:00 | 36.876266 | 37.011725 | 35.696991 | 36.111332 | 19,031,000 | 36.075478 | 35.371385 | 35.362618 | 33.212426 | 34.881716 | 38.74516 | 45.994776 | 36.073723 | 36.007536 | 35.882359 | 35.392798 | 35.23106 | 35.429253 | 36.843736 | 38.478642 | 43.615983 | 36.248387 | 35.686763 | 35.572904 | 34.618562 | 33.971793 | 35.276308 | 41.548735 | 36.585852 | 36.605786 | 36.723247 | 36.269453 | 36.393833 | 35.95271 | 32.916281 | 29.125001 | 0.683743 | 0.585255 | 16.017281 | 29.341568 | 20.743136 | 36.091416 | 34.796604 | 31.352072 | 35.815304 | 54.792625 | 32.031676 | 37.561532 | 87.607903 | 77.761702 | 71.152721 | -12.392097 | -666,942,600 | -0.082746 | -14 | 53.496555 | 35.371385 | 1.051911 | 37.475208 | 33.267562 | 1.482632 | 35.440203 | 38.405468 | 32.474938 | 37.561532 | 32.031676 | 34.796604 | 35.997126 | 35.588099 | 34.94534 | 36.639885 | 37.048912 | 36.256486 | 35.449127 | 34.796604 | 34.144081 | 33.215065 | 32.031676 | 37.561532 | 0 | 0.131558 | 19,031,000 | 0 |
XOM | 2020-06-02T00:00:00 | 37.696987 | 37.80854 | 37.250774 | 37.338423 | 22,319,000 | 36.23245 | 35.502206 | 35.496666 | 33.45454 | 34.749328 | 38.58865 | 45.927237 | 36.398376 | 36.314709 | 36.161533 | 35.60227 | 35.420746 | 35.518184 | 36.86619 | 38.463164 | 43.557088 | 36.543207 | 35.908249 | 35.752471 | 34.794427 | 34.045879 | 35.255552 | 41.46617 | 36.973305 | 36.935044 | 37.014286 | 36.590687 | 36.490314 | 36.167139 | 33.272206 | 29.095593 | 0.777852 | 0.623774 | 16.531301 | 31.817013 | 19.828298 | 36.21492 | 34.920108 | 31.391155 | 35.815304 | 60.640436 | 32.031676 | 37.80854 | 98.068976 | 87.204478 | 121.340938 | -1.931024 | -644,623,600 | -0.111909 | -13 | 53.480565 | 35.502206 | 1.169917 | 37.842039 | 33.162373 | 1.461005 | 35.655135 | 38.577145 | 32.733124 | 37.80854 | 32.031676 | 34.920108 | 36.528328 | 36.04493 | 35.213594 | 37.359664 | 37.843062 | 36.4452 | 35.601778 | 34.920108 | 34.238438 | 33.267925 | 32.031676 | 37.80854 | 0 | 0.162694 | 22,319,000 | 0 |
XOM | 2020-06-03T00:00:00 | 39.234825 | 39.362314 | 38.206942 | 38.246782 | 23,418,000 | 36.65476 | 35.711874 | 35.660023 | 33.747577 | 34.640363 | 38.443435 | 45.863391 | 36.965666 | 36.845639 | 36.634347 | 35.932502 | 35.714137 | 35.663935 | 36.928523 | 38.478445 | 43.51408 | 37.089093 | 36.263736 | 36.040021 | 35.021105 | 34.163918 | 35.268348 | 41.399579 | 37.9684 | 37.714522 | 37.632862 | 37.050513 | 36.652916 | 36.41381 | 33.643062 | 29.086578 | 0.965396 | 0.692098 | 17.737547 | 36.625514 | 18.27759 | 36.991808 | 35.696995 | 31.391155 | 35.815304 | 74.813311 | 32.031676 | 39.362314 | 98.260872 | 94.645917 | 181.121641 | -1.739128 | -621,205,600 | -0.016593 | -12 | 53.465453 | 35.711874 | 1.429876 | 38.571625 | 32.852123 | 1.436532 | 35.996058 | 38.869122 | 33.122994 | 39.362314 | 32.031676 | 35.696995 | 37.585434 | 37.362327 | 37.027667 | 37.920093 | 38.1432 | 37.632284 | 36.56201 | 35.696995 | 34.83198 | 33.600433 | 32.031676 | 39.362314 | 0 | 0.188503 | 23,418,000 | 0 |
XOM | 2020-06-04T00:00:00 | 39.123268 | 39.163111 | 38.37427 | 38.947972 | 18,731,400 | 36.951969 | 35.948794 | 35.741065 | 33.976008 | 34.537935 | 38.301883 | 45.794609 | 37.397186 | 37.259754 | 37.017258 | 36.222572 | 35.976378 | 35.799595 | 36.986279 | 38.491213 | 43.47039 | 37.537913 | 36.588631 | 36.306425 | 35.231916 | 34.281889 | 35.28181 | 41.332513 | 38.97527 | 38.601369 | 38.313841 | 37.571251 | 36.86303 | 36.682674 | 34.02109 | 29.095706 | 1.092432 | 0.772165 | 18.857632 | 35.097981 | 17.515291 | 36.991808 | 35.696995 | 31.488861 | 35.772313 | 73.448281 | 33.346409 | 39.362314 | 96.026431 | 97.452093 | 152.680837 | -3.973569 | -639,937,000 | 0.065171 | -13 | 53.453294 | 35.948794 | 1.582809 | 39.114412 | 32.783175 | 1.36425 | 36.293887 | 39.022388 | 33.565386 | 39.362314 | 32.031676 | 35.696995 | 38.934694 | 38.507073 | 37.779322 | 39.662446 | 40.090066 | 37.632284 | 36.56201 | 35.696995 | 34.83198 | 33.600433 | 32.031676 | 39.362314 | 1 | 0.109626 | 18,731,400 | 0 |
XOM | 2020-06-05T00:00:00 | 42.294571 | 42.589389 | 41.115292 | 41.155135 | 41,328,900 | 37.63085 | 36.334507 | 35.979913 | 34.238943 | 34.472997 | 38.186957 | 45.743282 | 38.376663 | 38.175175 | 37.829152 | 36.774572 | 36.462393 | 36.0543 | 37.125971 | 38.566527 | 43.458691 | 38.509295 | 37.19299 | 36.810541 | 35.558134 | 34.486011 | 35.360873 | 41.297687 | 40.597219 | 40.073927 | 39.500004 | 38.345078 | 37.20367 | 37.021439 | 34.43613 | 29.133811 | 1.432493 | 0.904231 | 21.104119 | 44.864459 | 14.83206 | 38.971878 | 37.310533 | 32.860656 | 35.670703 | 80.473048 | 34.621301 | 42.589389 | 96.300014 | 96.862439 | 248.488169 | -3.699986 | -598,608,100 | 0.143667 | -12 | 53.43246 | 36.334507 | 2.090341 | 40.51519 | 32.153824 | 1.545809 | 36.865381 | 39.956999 | 33.773762 | 42.589389 | 32.031676 | 37.310533 | 38.886883 | 38.610655 | 38.098042 | 39.399496 | 39.675724 | 40.097769 | 38.556343 | 37.310533 | 36.064722 | 34.291027 | 32.031676 | 42.589389 | 0 | 0.141639 | 41,328,900 | 0 |
XOM | 2020-06-08T00:00:00 | 43.617275 | 44.111295 | 42.597359 | 43.601339 | 33,579,400 | 38.438815 | 36.710536 | 36.375785 | 34.504414 | 34.430698 | 38.089882 | 45.695942 | 39.424786 | 39.164648 | 38.719633 | 37.396636 | 37.012768 | 36.350887 | 37.296795 | 38.666542 | 43.460269 | 39.597736 | 37.886587 | 37.39803 | 35.925912 | 34.72665 | 35.468404 | 41.276532 | 42.506167 | 41.862039 | 41.078753 | 39.350943 | 37.686588 | 37.438706 | 34.8941 | 29.203357 | 1.788113 | 1.081007 | 23.574236 | 47.961067 | 13.651593 | 39.732831 | 38.071486 | 33.253433 | 35.459653 | 78.484862 | 34.621301 | 44.111295 | 94.794305 | 95.706917 | 253.430614 | -5.205695 | -565,028,700 | 0.124909 | -11 | 53.417593 | 36.710536 | 2.647494 | 42.005523 | 31.415549 | 1.47182 | 37.508418 | 40.452059 | 34.564778 | 44.111295 | 32.031676 | 38.071486 | 41.999751 | 41.410113 | 40.525654 | 42.884209 | 43.473847 | 41.260505 | 39.496881 | 38.071486 | 36.646091 | 34.616715 | 32.031676 | 44.111295 | 0 | 0.168301 | 33,579,400 | 0 |
XOM | 2020-06-09T00:00:00 | 42.645164 | 43.003729 | 41.79258 | 42.135208 | 27,276,900 | 39.045185 | 37.055156 | 36.678369 | 34.779676 | 34.383046 | 37.983934 | 45.644313 | 40.068861 | 39.797469 | 39.323561 | 37.873775 | 37.446029 | 36.597721 | 37.437541 | 38.745327 | 43.452158 | 40.362527 | 38.45179 | 37.88029 | 36.245157 | 34.942821 | 35.558607 | 41.246176 | 43.797115 | 43.217339 | 42.47098 | 40.39316 | 38.242586 | 37.898911 | 35.375382 | 29.298051 | 1.968808 | 1.258567 | 25.222404 | 44.159501 | 16.065426 | 39.732831 | 38.071486 | 33.386316 | 35.459653 | 79.350477 | 34.621301 | 44.111295 | 84.550772 | 91.881697 | 185.179784 | -15.449228 | -592,305,600 | 0.161957 | -12 | 53.404355 | 37.055156 | 2.947813 | 42.950783 | 31.159529 | 1.448486 | 37.997632 | 40.894603 | 35.100661 | 44.111295 | 32.031676 | 38.071486 | 43.441976 | 42.772658 | 41.92804 | 44.286594 | 44.955913 | 41.260505 | 39.496881 | 38.071486 | 36.646091 | 34.616715 | 32.031676 | 44.111295 | 1 | 0.090256 | 27,276,900 | 0 |
XOM | 2020-06-10T00:00:00 | 40.358322 | 42.629223 | 40.318479 | 42.629223 | 31,156,800 | 39.396577 | 37.315313 | 36.891043 | 35.000603 | 34.333771 | 37.857197 | 45.589167 | 40.126753 | 39.899442 | 39.482755 | 38.099642 | 37.670052 | 36.745196 | 37.514404 | 38.777267 | 43.421374 | 40.601279 | 38.766377 | 38.163363 | 36.463928 | 35.100065 | 35.605625 | 41.193579 | 43.565125 | 43.328465 | 43.002123 | 41.208255 | 38.775209 | 38.343844 | 35.848485 | 29.406428 | 1.905515 | 1.387957 | 25.676659 | 39.824798 | 20.707501 | 39.732831 | 38.071486 | 33.822089 | 35.428387 | 64.864852 | 34.621301 | 44.111295 | 60.453367 | 79.932815 | 121.389593 | -39.546633 | -623,462,400 | 0.150576 | -13 | 53.386068 | 37.315313 | 3.000437 | 43.316187 | 31.314439 | 1.521337 | 38.22246 | 41.265133 | 35.179787 | 44.111295 | 32.031676 | 38.071486 | 42.480491 | 41.957254 | 41.269343 | 43.168402 | 43.69164 | 41.260505 | 39.496881 | 38.071486 | 36.646091 | 34.616715 | 32.031676 | 44.111295 | 1 | 0.023076 | 0 | 31,156,800 |
XOM | 2020-06-11T00:00:00 | 36.7966 | 38.91611 | 36.732854 | 37.87229 | 39,183,000 | 39.487414 | 37.484635 | 36.987512 | 35.142949 | 34.259519 | 37.696847 | 45.514843 | 39.460723 | 39.335289 | 39.0695 | 37.981184 | 37.602863 | 36.747212 | 37.495514 | 38.738046 | 43.355456 | 40.128556 | 38.716976 | 38.156098 | 36.534359 | 35.164876 | 35.584623 | 41.106091 | 41.28053 | 41.776557 | 42.228436 | 41.515552 | 39.167465 | 38.702611 | 36.271918 | 29.513084 | 1.550086 | 1.420383 | 24.105397 | 34.192595 | 31.765984 | 39.904143 | 38.071486 | 33.892439 | 35.025834 | 53.78153 | 34.621301 | 44.111295 | 22.92203 | 55.97539 | 0.026034 | -77.07797 | -662,645,400 | 0.117851 | -14 | 53.356876 | 37.484635 | 2.860763 | 43.20616 | 31.76311 | 1.700618 | 38.086664 | 41.487899 | 34.685428 | 44.111295 | 32.031676 | 38.071486 | 41.102008 | 39.574793 | 38.791264 | 41.885537 | 43.412752 | 41.260505 | 39.496881 | 38.071486 | 36.646091 | 34.616715 | 32.031676 | 44.111295 | 1 | -0.034478 | 0 | 39,183,000 |
XOM | 2020-06-12T00:00:00 | 37.58543 | 38.740802 | 36.581453 | 38.278655 | 30,978,100 | 39.622871 | 37.678658 | 37.107718 | 35.307949 | 34.208186 | 37.551937 | 45.446976 | 39.085664 | 39.017133 | 38.841182 | 37.945206 | 37.601522 | 36.780083 | 37.497881 | 38.715222 | 43.298042 | 39.782741 | 38.726576 | 38.202092 | 36.630143 | 35.2524 | 35.582417 | 41.027192 | 38.706219 | 39.698602 | 40.928804 | 41.456626 | 39.449224 | 38.991047 | 36.654363 | 29.620809 | 1.316878 | 1.399682 | 22.575639 | 31.348855 | 29.707188 | 40.346374 | 38.071486 | 33.986238 | 34.357526 | 55.74431 | 35.354367 | 44.111295 | 25.477688 | 36.284362 | -2.205007 | -74.522312 | -631,667,300 | 0.073272 | -13 | 53.334965 | 37.678658 | 2.719004 | 43.116666 | 32.24065 | 1.785421 | 38.038927 | 41.609769 | 34.468085 | 44.111295 | 33.346409 | 38.728852 | 37.481855 | 36.0476 | 35.298599 | 38.230855 | 39.66511 | 41.570782 | 39.999109 | 38.728852 | 37.458595 | 35.650094 | 33.346409 | 44.111295 | 0 | 0.016486 | 0 | 30,978,100 |
XOM | 2020-06-15T00:00:00 | 37.561527 | 38.055547 | 35.657157 | 36.13524 | 27,929,300 | 39.691397 | 37.883438 | 37.166311 | 35.427605 | 34.189781 | 37.409794 | 45.377123 | 38.780837 | 38.752477 | 38.644312 | 37.910327 | 37.598446 | 36.810728 | 37.499556 | 38.692377 | 43.240963 | 39.407951 | 38.71542 | 38.237001 | 36.718518 | 35.340646 | 35.582607 | 40.948729 | 36.883504 | 37.875375 | 39.56296 | 41.138467 | 39.629376 | 39.210273 | 36.995082 | 29.728899 | 1.11725 | 1.343195 | 21.204398 | 28.512415 | 30.506217 | 39.884226 | 38.071486 | 33.986238 | 33.947155 | 52.916067 | 35.354367 | 44.111295 | 25.204729 | 24.534816 | -25.994176 | -74.795271 | -659,596,600 | 0.1374 | -14 | 53.315233 | 37.883438 | 2.532885 | 42.949208 | 32.817667 | 1.859979 | 37.993461 | 41.713418 | 34.273503 | 44.111295 | 34.621301 | 39.366298 | 37.635895 | 36.530988 | 35.476546 | 38.690337 | 39.795244 | 41.871657 | 40.486118 | 39.366298 | 38.246479 | 36.65216 | 34.621301 | 44.111295 | 1 | -0.040023 | 27,929,300 | 0 |
XOM | 2020-06-16T00:00:00 | 38.406151 | 39.641203 | 37.641216 | 39.497777 | 26,203,400 | 39.762313 | 37.997382 | 37.272446 | 35.582756 | 34.165754 | 37.279333 | 45.308639 | 38.7059 | 38.689509 | 38.607672 | 37.955401 | 37.660577 | 36.873294 | 37.523413 | 38.686709 | 43.192855 | 39.17427 | 38.765203 | 38.332373 | 36.835324 | 35.451603 | 35.602336 | 40.879366 | 36.487875 | 36.998693 | 38.516233 | 40.735471 | 39.743207 | 39.380967 | 37.303896 | 29.840381 | 1.015492 | 1.277655 | 20.175178 | 32.231226 | 28.129517 | 39.884226 | 38.071486 | 34.29108 | 33.192862 | 54.491293 | 35.354367 | 44.111295 | 34.849932 | 28.510783 | 18.779794 | -65.150068 | -633,393,200 | 0.083236 | -13 | 53.297755 | 37.997382 | 2.50078 | 42.998941 | 32.995823 | 1.910064 | 38.032764 | 41.852893 | 34.212636 | 44.111295 | 34.621301 | 39.366298 | 37.09141 | 36.127274 | 34.69302 | 38.525664 | 39.489801 | 41.871657 | 40.486118 | 39.366298 | 38.246479 | 36.65216 | 34.621301 | 44.111295 | 0 | 0.011863 | 0 | 26,203,400 |
XOM | 2020-06-17T00:00:00 | 37.155159 | 38.350371 | 37.131253 | 38.246785 | 19,279,400 | 39.554347 | 38.104553 | 37.352445 | 35.69319 | 34.099617 | 37.13983 | 45.233709 | 38.395752 | 38.410536 | 38.384208 | 37.882652 | 37.621699 | 36.884347 | 37.513722 | 38.656381 | 43.132779 | 38.700242 | 38.684991 | 38.323351 | 36.896987 | 35.530271 | 35.599878 | 40.798237 | 36.611086 | 36.624412 | 37.551419 | 40.221637 | 39.774023 | 39.484894 | 37.567671 | 29.949782 | 0.824401 | 1.187004 | 18.968039 | 30.654539 | 28.710212 | 39.884226 | 38.071486 | 34.412236 | 32.931012 | 53.582696 | 35.354367 | 44.111295 | 20.564194 | 26.872952 | -18.853764 | -79.435806 | -652,672,600 | 0.089812 | -14 | 53.283844 | 38.104553 | 2.41039 | 42.925333 | 33.283774 | 1.914049 | 37.949183 | 41.77728 | 34.121085 | 44.111295 | 34.621301 | 39.366298 | 38.562856 | 37.48451 | 36.562869 | 39.484497 | 40.562843 | 41.871657 | 40.486118 | 39.366298 | 38.246479 | 36.65216 | 34.621301 | 44.111295 | 1 | -0.043835 | 0 | 19,279,400 |
XOM | 2020-06-18T00:00:00 | 37.386227 | 37.712921 | 36.469899 | 36.740814 | 21,478,700 | 39.380643 | 38.166306 | 37.511488 | 35.796208 | 34.063449 | 37.014812 | 45.15963 | 38.193847 | 38.224298 | 38.230673 | 37.837523 | 37.603585 | 36.904029 | 37.510367 | 38.631229 | 43.075599 | 38.306038 | 38.616579 | 38.325949 | 36.96338 | 35.616761 | 35.604757 | 40.720153 | 36.873117 | 36.696204 | 36.882194 | 39.677094 | 39.758127 | 39.540045 | 37.792516 | 30.057626 | 0.683723 | 1.086348 | 17.703876 | 29.15693 | 29.906904 | 39.884226 | 38.071486 | 34.492356 | 32.931012 | 53.287973 | 35.657157 | 44.111295 | 20.452349 | 25.288825 | -33.034846 | -79.547651 | -631,193,900 | 0.087214 | -13 | 53.268595 | 38.166306 | 2.373246 | 42.912798 | 33.419814 | 1.927708 | 37.895568 | 41.750985 | 34.040151 | 44.111295 | 34.621301 | 39.366298 | 37.545594 | 36.740817 | 36.326476 | 37.959936 | 38.764713 | 41.871657 | 40.486118 | 39.366298 | 38.246479 | 36.65216 | 34.621301 | 44.111295 | 0 | 0.008763 | 21,478,700 | 0 |
XOM | 2020-06-19T00:00:00 | 36.637222 | 38.453943 | 36.637222 | 38.422073 | 48,899,900 | 38.814908 | 38.222879 | 37.628778 | 35.843443 | 34.005623 | 36.882999 | 45.079026 | 37.882522 | 37.935739 | 37.985526 | 37.728404 | 37.52925 | 36.893566 | 37.48739 | 38.591744 | 43.011535 | 37.807234 | 38.470952 | 38.258698 | 36.996361 | 35.684492 | 35.59728 | 40.635353 | 36.820465 | 36.693682 | 36.427417 | 39.048213 | 39.694178 | 39.549256 | 37.973623 | 30.160534 | 0.505964 | 0.970271 | 16.71337 | 29.987511 | 27.771422 | 39.330443 | 38.071486 | 34.388789 | 32.931012 | 49.323711 | 35.657157 | 44.111295 | 11.592732 | 17.536425 | -33.451946 | -88.407268 | -680,093,800 | 0.017763 | -14 | 53.232356 | 38.222879 | 2.319361 | 42.8616 | 33.584158 | 1.963565 | 37.775726 | 41.702855 | 33.848596 | 44.111295 | 34.621301 | 39.366298 | 37.189682 | 36.666444 | 35.946661 | 37.909465 | 38.432704 | 41.871657 | 40.486118 | 39.366298 | 38.246479 | 36.65216 | 34.621301 | 44.111295 | 1 | -0.046309 | 0 | 48,899,900 |
XOM | 2020-06-22T00:00:00 | 36.987827 | 37.003764 | 36.175086 | 36.406158 | 17,565,400 | 38.151963 | 38.295389 | 37.769654 | 35.908946 | 33.976546 | 36.758852 | 44.996445 | 37.703583 | 37.763391 | 37.832034 | 37.661079 | 37.487602 | 36.897262 | 37.474243 | 38.559983 | 42.951598 | 37.475038 | 38.353328 | 38.209394 | 37.041239 | 35.762971 | 35.599356 | 40.554843 | 36.718855 | 36.713705 | 36.299072 | 38.406865 | 39.606564 | 39.534314 | 38.12267 | 30.259917 | 0.388897 | 0.853996 | 15.550657 | 28.97132 | 28.720143 | 39.14319 | 38.728852 | 34.146367 | 32.931012 | 47.938861 | 35.657157 | 44.111295 | 15.739872 | 15.928318 | -51.629205 | -84.260128 | -662,528,400 | 0.023768 | -13 | 53.219651 | 38.295389 | 2.252704 | 42.800797 | 33.78998 | 1.956165 | 37.700688 | 41.613018 | 33.788358 | 44.111295 | 35.354367 | 39.732831 | 37.242796 | 36.031649 | 35.426075 | 37.848369 | 39.059517 | 42.04466 | 40.766149 | 39.732831 | 38.699514 | 37.22835 | 35.354367 | 44.111295 | 0 | 0.006835 | 17,565,400 | 0 |
XOM | 2020-06-23T00:00:00 | 37.21093 | 37.62527 | 37.051568 | 37.370292 | 18,916,600 | 37.60854 | 38.326863 | 37.813 | 35.984696 | 33.975665 | 36.631697 | 44.912467 | 37.605052 | 37.662944 | 37.73648 | 37.620157 | 37.466319 | 36.909563 | 37.467314 | 38.53327 | 42.894477 | 37.303941 | 38.250046 | 38.166416 | 37.092297 | 35.848086 | 35.608308 | 40.477376 | 36.756747 | 36.75142 | 36.350782 | 37.800313 | 39.498991 | 39.509331 | 38.250481 | 30.356789 | 0.310543 | 0.745306 | 14.793112 | 30.842533 | 27.935923 | 37.64918 | 39.366298 | 34.146367 | 32.278328 | 43.630889 | 35.657157 | 44.111295 | 18.378847 | 15.23715 | -34.313127 | -81.621153 | -643,611,800 | 0.005779 | -12 | 53.206179 | 38.326863 | 2.231798 | 42.790459 | 33.863266 | 1.882745 | 37.654044 | 41.419533 | 33.888555 | 44.111295 | 35.354367 | 39.732831 | 36.722226 | 36.440687 | 35.893548 | 37.269365 | 37.550904 | 42.04466 | 40.766149 | 39.732831 | 38.699514 | 37.22835 | 35.354367 | 44.111295 | 0 | 0.052239 | 0 | 18,916,600 |
XOM | 2020-06-24T00:00:00 | 35.457954 | 36.621293 | 35.258752 | 36.581454 | 27,626,900 | 37.118503 | 38.25754 | 37.830849 | 36.030545 | 34.012172 | 36.507586 | 44.817592 | 37.175633 | 37.262037 | 37.385937 | 37.423593 | 37.31183 | 36.852637 | 37.414436 | 38.472372 | 42.820482 | 36.912925 | 37.976817 | 37.985258 | 37.071641 | 35.887094 | 35.585065 | 40.383301 | 36.365487 | 36.448086 | 36.170659 | 37.149142 | 39.325058 | 39.444447 | 38.345104 | 30.444748 | 0.105777 | 0.6174 | 14.307884 | 28.294442 | 33.215159 | 37.449978 | 39.366298 | 34.030197 | 31.58266 | 39.545469 | 35.258752 | 44.111295 | 2.250223 | 12.122981 | -80.330238 | -97.749777 | -671,238,700 | -0.028908 | -13 | 53.184393 | 38.25754 | 2.300736 | 42.859013 | 33.656067 | 1.960718 | 37.444893 | 41.366328 | 33.523457 | 44.111295 | 35.258752 | 39.685024 | 37.295923 | 36.966575 | 36.72222 | 37.540278 | 37.869625 | 42.022095 | 40.729624 | 39.685024 | 38.640424 | 37.153197 | 35.258752 | 44.111295 | 1 | -0.009201 | 0 | 27,626,900 |
XOM | 2020-06-25T00:00:00 | 35.991814 | 36.047593 | 34.812538 | 35.09939 | 19,353,600 | 37.038024 | 38.262719 | 37.824475 | 36.117556 | 34.039642 | 36.399525 | 44.723178 | 36.938869 | 37.031087 | 37.171457 | 37.293431 | 37.21029 | 36.818879 | 37.376999 | 38.423252 | 42.752535 | 36.708073 | 37.761033 | 37.843794 | 37.070122 | 35.93919 | 35.574852 | 40.295482 | 35.983344 | 36.090336 | 35.944555 | 36.571116 | 39.111366 | 39.354825 | 38.418559 | 30.526876 | -0.013271 | 0.491266 | 14.067627 | 26.786671 | 33.370439 | 37.226871 | 39.366298 | 34.221429 | 30.922164 | 28.838931 | 34.812538 | 44.111295 | 12.682076 | 11.103715 | -81.145525 | -87.317924 | -651,885,100 | 0.034894 | -12 | 53.169621 | 38.262719 | 2.295232 | 42.853184 | 33.672254 | 1.801356 | 37.306504 | 40.909216 | 33.703793 | 44.111295 | 34.812538 | 39.461917 | 35.779333 | 34.937373 | 34.416792 | 36.299914 | 37.141874 | 41.916789 | 40.55917 | 39.461917 | 38.364663 | 36.802472 | 34.812538 | 44.111295 | 0 | 0.038313 | 19,353,600 | 0 |
XOM | 2020-06-26T00:00:00 | 34.756763 | 35.80855 | 34.661147 | 35.760743 | 31,518,600 | 36.755157 | 38.189014 | 37.794515 | 36.200657 | 34.065549 | 36.28497 | 44.623122 | 36.502448 | 36.617574 | 36.799965 | 37.062825 | 37.021557 | 36.738012 | 37.308045 | 38.350648 | 42.672975 | 36.293298 | 37.427133 | 37.607816 | 37.016758 | 35.958062 | 35.542322 | 40.196314 | 35.314115 | 35.519275 | 35.546056 | 36.015675 | 38.83631 | 39.223478 | 38.458864 | 30.599931 | -0.204913 | 0.35203 | 13.918055 | 25.226883 | 32.089766 | 37.151175 | 39.366298 | 34.221429 | 30.40236 | 20.075316 | 34.661147 | 43.003729 | 1.146121 | 5.359473 | -91.240284 | -98.853879 | -683,403,700 | -0.045199 | -13 | 53.143893 | 38.189014 | 2.385795 | 42.960605 | 33.417424 | 1.766637 | 37.063672 | 40.596946 | 33.530397 | 44.111295 | 34.661147 | 39.386221 | 35.617315 | 35.187037 | 34.38226 | 36.422092 | 36.85237 | 41.88106 | 40.501339 | 39.386221 | 38.271104 | 36.683479 | 34.661147 | 44.111295 | 1 | -0.021253 | 0 | 31,518,600 |
XOM | 2020-06-29T00:00:00 | 35.314529 | 35.521701 | 34.69302 | 34.908159 | 17,052,100 | 36.530458 | 38.110927 | 37.785591 | 36.231288 | 34.148918 | 36.154725 | 44.525664 | 36.264864 | 36.380656 | 36.571437 | 36.903889 | 36.890247 | 36.682189 | 37.255584 | 38.290527 | 42.599756 | 36.031366 | 37.153372 | 37.417048 | 36.982007 | 35.990929 | 35.523105 | 40.103691 | 34.901074 | 35.106578 | 35.231653 | 35.558055 | 38.529944 | 39.06985 | 38.475238 | 30.668516 | -0.30823 | 0.219978 | 13.779168 | 24.278736 | 30.883679 | 36.557545 | 39.366298 | 34.221429 | 30.40236 | 24.529324 | 34.661147 | 42.629223 | 8.199998 | 7.342732 | -82.987557 | -91.800002 | -666,351,600 | -0.057469 | -12 | 53.130424 | 38.110927 | 2.45556 | 43.022048 | 33.199807 | 1.695494 | 36.897087 | 40.288074 | 33.5061 | 44.111295 | 34.661147 | 39.386221 | 35.075487 | 34.342424 | 33.928084 | 35.489826 | 36.222889 | 41.88106 | 40.501339 | 39.386221 | 38.271104 | 36.683479 | 34.661147 | 44.111295 | 0 | 0.027923 | 17,052,100 | 0 |
XOM | 2020-06-30T00:00:00 | 35.633251 | 35.832453 | 34.39023 | 34.605368 | 22,153,600 | 36.253168 | 38.007741 | 37.747663 | 36.300184 | 34.226741 | 36.034217 | 44.427287 | 36.138542 | 36.244765 | 36.427101 | 36.788376 | 36.793555 | 36.641054 | 37.212891 | 38.237908 | 42.530438 | 35.868237 | 36.917403 | 37.251484 | 36.958555 | 36.029991 | 35.512779 | 40.015209 | 34.870559 | 34.947595 | 35.055173 | 35.212869 | 38.212246 | 38.904382 | 38.474299 | 30.73594 | -0.360239 | 0.103934 | 13.43602 | 24.098949 | 28.851288 | 36.422086 | 39.250763 | 34.358217 | 30.40236 | 30.981378 | 34.39023 | 39.641203 | 23.672212 | 11.00611 | -75.572085 | -76.327788 | -644,198,000 | -0.052626 | -11 | 53.11327 | 38.007741 | 2.516476 | 43.040692 | 32.974789 | 1.632318 | 36.776721 | 40.041357 | 33.512086 | 44.111295 | 34.39023 | 39.250763 | 35.176417 | 34.831133 | 34.347736 | 35.659814 | 36.005098 | 41.817124 | 40.397848 | 39.250763 | 38.103677 | 36.470538 | 34.39023 | 44.111295 | 0 | 0.06983 | 22,153,600 | 0 |
XOM | 2020-07-01T00:00:00 | 34.82848 | 36.159151 | 34.796607 | 35.449992 | 17,290,100 | 36.0205 | 37.787423 | 37.667025 | 36.356424 | 34.331664 | 35.908821 | 44.320737 | 35.876529 | 35.987258 | 36.181159 | 36.610204 | 36.642396 | 36.569973 | 37.150144 | 38.170395 | 42.453802 | 35.609203 | 36.614616 | 37.026931 | 36.900841 | 36.045826 | 35.488903 | 39.919699 | 34.851201 | 34.864036 | 34.858091 | 34.911995 | 37.867294 | 38.717234 | 38.450604 | 30.800278 | -0.46108 | -0.009068 | 12.888331 | 24.091298 | 27.040782 | 36.422086 | 39.250763 | 34.358217 | 30.40236 | 39.818597 | 34.39023 | 39.641203 | 8.346073 | 13.406094 | -72.087896 | -91.653927 | -661,488,100 | -0.117842 | -12 | 53.099289 | 37.787423 | 2.595051 | 42.977526 | 32.597321 | 1.47068 | 36.591175 | 39.532535 | 33.649814 | 44.111295 | 34.39023 | 39.250763 | 35.285311 | 34.73817 | 33.843088 | 36.180393 | 36.727535 | 41.817124 | 40.397848 | 39.250763 | 38.103677 | 36.470538 | 34.39023 | 44.111295 | 1 | 0.005311 | 0 | 17,290,100 |
XOM | 2020-07-02T00:00:00 | 35.123291 | 36.007745 | 35.003769 | 35.553565 | 18,216,600 | 35.794206 | 37.587424 | 37.636428 | 36.40027 | 34.41634 | 35.791375 | 44.217793 | 35.725882 | 35.830173 | 36.01841 | 36.47503 | 36.525542 | 36.51324 | 37.096805 | 38.110056 | 42.380861 | 35.446074 | 36.360889 | 36.831259 | 36.852483 | 36.066658 | 35.473348 | 39.828182 | 34.907921 | 34.852139 | 34.725852 | 34.668654 | 37.516044 | 38.519362 | 38.409995 | 30.863195 | -0.511315 | -0.109518 | 12.379761 | 22.760065 | 25.546567 | 36.00775 | 39.250763 | 34.532903 | 30.548541 | 36.576866 | 34.39023 | 39.641203 | 13.960485 | 15.326256 | -64.812646 | -86.039515 | -643,271,500 | -0.17516 | -11 | 53.08482 | 37.587424 | 2.640421 | 42.868267 | 32.306582 | 1.400674 | 36.451376 | 39.252725 | 33.650028 | 44.111295 | 34.39023 | 39.250763 | 35.261412 | 34.363674 | 33.898868 | 35.726218 | 36.623957 | 41.817124 | 40.397848 | 39.250763 | 38.103677 | 36.470538 | 34.39023 | 44.111295 | 0 | 0.05012 | 0 | 18,216,600 |
XOM | 2020-07-06T00:00:00 | 35.370304 | 35.920104 | 34.93206 | 35.593409 | 22,692,000 | 35.667514 | 37.241211 | 37.602006 | 36.42842 | 34.542766 | 35.671944 | 44.117416 | 35.654766 | 35.746561 | 35.918701 | 36.3746 | 36.436677 | 36.468419 | 37.051371 | 38.055803 | 42.311104 | 35.369001 | 36.149735 | 36.656942 | 36.812092 | 36.091763 | 35.46501 | 39.740147 | 35.010885 | 34.960601 | 34.738203 | 34.511834 | 37.174535 | 38.320148 | 38.357858 | 30.926284 | -0.52514 | -0.192642 | 11.957563 | 21.679165 | 24.678005 | 36.00775 | 39.250763 | 35.125287 | 30.548541 | 38.337564 | 34.39023 | 39.641203 | 18.664624 | 13.65706 | -59.400578 | -81.335376 | -620,579,500 | -0.23424 | -10 | 53.067076 | 37.241211 | 2.436842 | 42.114895 | 32.367527 | 1.299935 | 36.348417 | 38.948287 | 33.748547 | 44.111295 | 34.39023 | 39.250763 | 35.378268 | 34.748791 | 34.374292 | 35.752768 | 36.382245 | 41.817124 | 40.397848 | 39.250763 | 38.103677 | 36.470538 | 34.39023 | 44.111295 | 0 | 0.088182 | 0 | 22,692,000 |
XOM | 2020-07-07T00:00:00 | 34.453979 | 35.059552 | 34.350394 | 34.979873 | 17,407,600 | 35.41413 | 36.783046 | 37.505114 | 36.433866 | 34.643322 | 35.537565 | 44.014323 | 35.414609 | 35.511546 | 35.69336 | 36.199999 | 36.284162 | 36.389422 | 36.983019 | 37.98448 | 42.232924 | 35.148358 | 35.884284 | 36.414786 | 36.734663 | 36.089426 | 35.440892 | 39.643994 | 34.887941 | 34.890072 | 34.687934 | 34.351215 | 36.816916 | 38.108099 | 38.286246 | 30.986492 | -0.603085 | -0.274731 | 11.972974 | 20.592034 | 26.300397 | 35.485843 | 39.230844 | 35.44401 | 30.548541 | 29.124528 | 34.350394 | 38.453943 | 2.5243 | 11.716469 | -78.08075 | -97.4757 | -637,987,100 | -0.289548 | -11 | 53.052785 | 36.783046 | 1.996601 | 40.776249 | 32.789843 | 1.224238 | 36.167994 | 38.61647 | 33.719519 | 43.003729 | 34.350394 | 38.677061 | 35.407489 | 34.894875 | 34.419446 | 35.882918 | 36.395533 | 40.961542 | 39.698155 | 38.677061 | 37.655968 | 36.202207 | 34.350394 | 43.003729 | 1 | 0.020284 | 0 | 17,407,600 |
XOM | 2020-07-08T00:00:00 | 34.374298 | 35.003777 | 34.135256 | 34.382268 | 18,291,400 | 35.130466 | 36.369503 | 37.372207 | 36.434436 | 34.760429 | 35.405047 | 43.911784 | 35.206547 | 35.304774 | 35.490427 | 36.034026 | 36.137249 | 36.310397 | 36.914368 | 37.912991 | 42.154729 | 34.959298 | 35.65488 | 36.173954 | 36.653896 | 36.082347 | 35.417857 | 39.548073 | 34.636299 | 34.683925 | 34.578336 | 34.198268 | 36.449165 | 37.883742 | 38.197719 | 31.044656 | -0.663636 | -0.352512 | 12.136066 | 19.686687 | 26.233136 | 35.147204 | 39.123276 | 35.44401 | 30.548541 | 33.237231 | 34.135256 | 38.453943 | 5.535058 | 8.907994 | -75.102702 | -94.464942 | -656,278,500 | -0.334055 | -12 | 53.037727 | 36.369503 | 1.517602 | 39.404707 | 33.334299 | 1.195211 | 35.997166 | 38.387588 | 33.606745 | 42.629223 | 34.135256 | 38.38224 | 34.621308 | 34.183065 | 33.91215 | 34.892223 | 35.330467 | 40.624647 | 39.384528 | 38.38224 | 37.379952 | 35.952965 | 34.135256 | 42.629223 | 1 | -0.037871 | 0 | 18,291,400 |
XOM | 2020-07-09T00:00:00 | 32.955975 | 34.342419 | 32.900198 | 34.183059 | 25,882,000 | 34.880268 | 35.999386 | 37.121053 | 36.390538 | 34.872069 | 35.260535 | 43.801962 | 34.756432 | 34.877719 | 35.100511 | 35.754203 | 35.892536 | 36.178851 | 36.8102 | 37.814833 | 42.063199 | 34.563936 | 35.329782 | 35.834244 | 36.517486 | 36.034861 | 35.36936 | 39.43906 | 33.935314 | 34.110577 | 34.165027 | 33.958946 | 36.03512 | 37.625698 | 38.080885 | 31.095983 | -0.816656 | -0.445341 | 13.070686 | 18.222318 | 30.513976 | 34.529675 | 38.505747 | 35.567514 | 30.672045 | 26.638645 | 32.900198 | 38.453943 | 1.004301 | 3.021219 | -105.450704 | -98.995699 | -682,160,500 | -0.324955 | -13 | 53.014846 | 35.999386 | 1.390967 | 38.781319 | 33.217453 | 1.211716 | 35.707529 | 38.130962 | 33.284096 | 39.641203 | 32.900198 | 36.270701 | 34.504444 | 34.005111 | 33.635923 | 34.873631 | 35.372965 | 38.050326 | 37.066139 | 36.270701 | 35.475262 | 34.342773 | 32.900198 | 39.641203 | 1 | -0.087403 | 0 | 25,882,000 |
XOM | 2020-07-10T00:00:00 | 33.983868 | 34.031674 | 32.748813 | 32.764749 | 18,951,000 | 34.679474 | 35.858749 | 36.915477 | 36.328271 | 34.955831 | 35.13232 | 43.701049 | 34.601919 | 34.715201 | 34.92872 | 35.593263 | 35.745715 | 36.092773 | 36.735823 | 37.738972 | 41.982808 | 34.400954 | 35.137828 | 35.592922 | 36.423106 | 36.011487 | 35.34408 | 39.341367 | 33.485415 | 33.703047 | 33.837394 | 33.748857 | 35.620476 | 37.356534 | 37.950556 | 31.145878 | -0.84524 | -0.525321 | 14.027212 | 17.034768 | 29.294425 | 34.453982 | 38.430054 | 36.344401 | 31.448932 | 36.408246 | 32.748813 | 37.62527 | 25.326889 | 10.622082 | -84.80214 | -74.673111 | -663,209,500 | -0.222624 | -12 | 52.998983 | 35.858749 | 1.447178 | 38.753105 | 32.964393 | 1.173584 | 35.543371 | 37.890538 | 33.196204 | 39.641203 | 32.748813 | 36.195008 | 33.39953 | 32.456642 | 31.95731 | 33.898863 | 34.841751 | 38.014599 | 37.00831 | 36.195008 | 35.381706 | 34.223784 | 32.748813 | 39.641203 | 0 | -0.029317 | 18,951,000 | 0 |
XOM | 2020-07-13T00:00:00 | 33.991825 | 34.493815 | 33.649197 | 34.246803 | 20,028,300 | 34.60298 | 35.679069 | 36.583367 | 36.28164 | 35.020418 | 35.00059 | 43.599376 | 34.4799 | 34.583678 | 34.784582 | 35.447678 | 35.610801 | 36.010383 | 36.663612 | 37.664771 | 41.903295 | 34.275927 | 34.960026 | 35.368026 | 36.331481 | 35.986119 | 35.321496 | 39.244758 | 33.364831 | 33.494107 | 33.638679 | 33.586818 | 35.215637 | 37.080682 | 37.810348 | 31.195131 | -0.857368 | -0.59173 | 14.447973 | 18.699024 | 28.000586 | 34.453982 | 38.430054 | 36.344401 | 31.448932 | 34.0947 | 32.748813 | 37.62527 | 25.49007 | 17.273753 | -59.027402 | -74.50993 | -643,181,200 | -0.231479 | -11 | 52.982253 | 35.679069 | 1.444599 | 38.568266 | 32.789872 | 1.174722 | 35.395604 | 37.745049 | 33.04616 | 39.641203 | 32.748813 | 36.195008 | 33.588118 | 33.144562 | 32.305257 | 34.427424 | 34.87098 | 38.014599 | 37.00831 | 36.195008 | 35.381706 | 34.223784 | 32.748813 | 39.641203 | 0 | 0.020494 | 0 | 20,028,300 |
XOM | 2020-07-14T00:00:00 | 35.115326 | 35.210942 | 33.673102 | 33.888241 | 21,444,100 | 34.58306 | 35.556759 | 36.243289 | 36.309537 | 35.084039 | 34.883846 | 43.504768 | 34.606986 | 34.680341 | 34.835466 | 35.417464 | 35.572687 | 35.975283 | 36.622868 | 37.614287 | 41.835753 | 34.369081 | 34.906336 | 35.2551 | 36.285743 | 35.988616 | 35.323768 | 39.16034 | 33.8649 | 33.799323 | 33.777235 | 33.56383 | 34.863927 | 36.821761 | 37.673999 | 31.249061 | -0.767475 | -0.626879 | 14.156909 | 20.925301 | 25.768929 | 34.453982 | 38.430054 | 38.141205 | 34.32093 | 39.845551 | 32.748813 | 36.621293 | 61.111042 | 37.309334 | -33.00674 | -38.888958 | -621,737,100 | -0.229585 | -10 | 52.965431 | 35.556759 | 1.37889 | 38.314538 | 32.798979 | 1.239036 | 35.368911 | 37.846983 | 32.890839 | 39.641203 | 32.748813 | 36.195008 | 34.044946 | 33.596077 | 33.200328 | 34.440694 | 34.889563 | 38.014599 | 37.00831 | 36.195008 | 35.381706 | 34.223784 | 32.748813 | 39.641203 | 0 | 0.062979 | 21,444,100 | 0 |
XOM | 2020-07-15T00:00:00 | 35.561546 | 35.928077 | 35.226885 | 35.880268 | 17,332,400 | 34.575889 | 35.414528 | 35.959944 | 36.319157 | 35.173099 | 34.77727 | 43.410449 | 34.797898 | 34.84056 | 34.947171 | 35.430563 | 35.57183 | 35.959058 | 36.594938 | 37.573639 | 41.773323 | 34.546987 | 34.906792 | 35.202658 | 36.25641 | 36.001182 | 35.337188 | 39.081303 | 34.708839 | 34.424899 | 34.151539 | 33.684246 | 34.585672 | 36.587128 | 37.546238 | 31.309984 | -0.652704 | -0.632044 | 13.264206 | 23.846128 | 24.650725 | 34.378279 | 37.876271 | 38.902159 | 35.804908 | 50.574751 | 32.748813 | 36.159151 | 82.47668 | 56.359264 | 3.630452 | -17.52332 | -604,404,700 | -0.22203 | -9 | 52.952197 | 35.414528 | 1.205291 | 37.82511 | 33.003947 | 1.157649 | 35.387257 | 37.702554 | 33.07196 | 38.453943 | 32.748813 | 35.601378 | 34.666457 | 34.121972 | 33.128617 | 35.659811 | 36.204296 | 37.107532 | 36.274583 | 35.601378 | 34.928172 | 33.969711 | 32.748813 | 38.453943 | 0 | 0.09899 | 0 | 17,332,400 |
XOM | 2020-07-16T00:00:00 | 35.282658 | 35.704968 | 34.892223 | 35.306564 | 14,673,700 | 34.621307 | 35.320903 | 35.756917 | 36.32398 | 35.252708 | 34.689558 | 43.318047 | 34.89485 | 34.920942 | 34.998784 | 35.417117 | 35.549586 | 35.932533 | 36.560405 | 37.528273 | 41.70874 | 34.675491 | 34.894233 | 35.150559 | 36.215763 | 36.004065 | 35.347195 | 39.000429 | 35.375561 | 35.063682 | 34.590315 | 33.880391 | 34.375561 | 36.370597 | 37.424216 | 31.376681 | -0.577593 | -0.621154 | 12.70334 | 22.781523 | 25.388527 | 34.338445 | 37.689018 | 38.902159 | 36.070674 | 45.950884 | 32.748813 | 36.159151 | 74.298936 | 72.628886 | -2.232977 | -25.701064 | -619,078,400 | -0.183279 | -10 | 52.940829 | 35.320903 | 1.133557 | 37.588017 | 33.053789 | 1.127484 | 35.377296 | 37.632263 | 33.122328 | 38.453943 | 32.748813 | 35.601378 | 35.57217 | 35.216262 | 34.870978 | 35.917454 | 36.273362 | 37.107532 | 36.274583 | 35.601378 | 34.928172 | 33.969711 | 32.748813 | 38.453943 | 1 | 0.029283 | 0 | 14,673,700 |
XOM | 2020-07-17T00:00:00 | 34.677082 | 35.609346 | 34.573496 | 35.322498 | 17,958,900 | 34.576686 | 35.185446 | 35.672137 | 36.329824 | 35.319345 | 34.612673 | 43.228938 | 34.851296 | 34.876604 | 34.949291 | 35.349841 | 35.48247 | 35.883299 | 36.510844 | 37.471813 | 41.638773 | 34.685632 | 34.832916 | 35.067495 | 36.151179 | 35.988917 | 35.346948 | 38.914449 | 35.526452 | 35.327159 | 34.870823 | 34.05716 | 34.211834 | 36.161593 | 37.30109 | 31.446778 | -0.560471 | -0.609017 | 12.437029 | 21.46614 | 25.699227 | 34.338445 | 36.195008 | 38.902159 | 36.070674 | 49.509801 | 32.748813 | 36.159151 | 56.541883 | 71.105833 | -10.534241 | -43.458117 | -637,037,300 | -0.241445 | -11 | 52.92646 | 35.185446 | 1.030995 | 37.247435 | 33.123457 | 1.106425 | 35.310609 | 37.523459 | 33.097758 | 38.453943 | 32.748813 | 35.601378 | 35.293283 | 34.881598 | 34.480538 | 35.694343 | 36.106028 | 37.107532 | 36.274583 | 35.601378 | 34.928172 | 33.969711 | 32.748813 | 38.453943 | 1 | -0.030462 | 0 | 17,958,900 |
XOM | 2020-07-20T00:00:00 | 33.864346 | 34.66912 | 33.848409 | 34.430079 | 18,553,900 | 34.42609 | 35.046802 | 35.523293 | 36.315505 | 35.37973 | 34.536963 | 43.142617 | 34.653906 | 34.692557 | 34.782377 | 35.214796 | 35.357999 | 35.804125 | 36.441199 | 37.400378 | 41.561415 | 34.556115 | 34.707097 | 34.928434 | 36.054494 | 35.950628 | 35.33213 | 38.821269 | 35.038748 | 35.095675 | 34.875984 | 34.146165 | 34.063826 | 35.94619 | 37.168703 | 31.516861 | -0.605503 | -0.608315 | 12.739056 | 20.448929 | 28.627756 | 34.338445 | 36.195008 | 38.987815 | 36.070674 | 41.349849 | 32.748813 | 36.159151 | 32.710331 | 54.51705 | -34.825403 | -67.289669 | -655,591,200 | -0.182525 | -12 | 52.910978 | 35.046802 | 1.011754 | 37.070309 | 33.023295 | 1.106425 | 35.172869 | 37.385718 | 32.96002 | 37.62527 | 32.748813 | 35.187041 | 34.953308 | 34.29727 | 33.917458 | 35.33312 | 35.989158 | 36.474426 | 35.762463 | 35.187041 | 34.611619 | 33.792375 | 32.748813 | 37.62527 | 1 | -0.081391 | 0 | 18,553,900 |
XOM | 2020-07-21T00:00:00 | 35.577473 | 36.007747 | 34.350388 | 34.382261 | 28,821,800 | 34.53844 | 34.976285 | 35.443931 | 36.305121 | 35.433047 | 34.503318 | 43.061702 | 34.838619 | 34.85345 | 34.904699 | 35.247766 | 35.374882 | 35.795236 | 36.418469 | 37.364281 | 41.501874 | 34.765457 | 34.757637 | 34.932601 | 36.025551 | 35.955832 | 35.352734 | 38.745994 | 34.866902 | 35.010175 | 35.001076 | 34.287628 | 33.973303 | 35.75682 | 37.047178 | 31.593899 | -0.497225 | -0.586097 | 11.837198 | 25.346855 | 25.289618 | 34.37828 | 36.195008 | 39.20893 | 36.258272 | 49.714741 | 32.748813 | 36.159151 | 82.943682 | 57.398632 | 11.034078 | -17.056318 | -626,769,400 | -0.184887 | -11 | 52.889137 | 34.976285 | 0.91375 | 36.803784 | 33.148785 | 1.156509 | 35.211403 | 37.52442 | 32.898385 | 37.62527 | 32.748813 | 35.187041 | 34.127292 | 33.585463 | 33.30658 | 34.406174 | 34.948003 | 36.474426 | 35.762463 | 35.187041 | 34.611619 | 33.792375 | 32.748813 | 37.62527 | 0 | -0.02453 | 28,821,800 | 0 |
XOM | 2020-07-22T00:00:00 | 34.748787 | 35.179064 | 34.557552 | 35.179064 | 21,345,400 | 34.575888 | 34.853177 | 35.297637 | 36.285041 | 35.487716 | 34.448724 | 42.972875 | 34.820653 | 34.834421 | 34.880713 | 35.202405 | 35.326721 | 35.754199 | 36.37453 | 37.312489 | 41.434679 | 34.803702 | 34.735971 | 34.879129 | 35.964518 | 35.937825 | 35.357595 | 38.663279 | 34.7732 | 34.89416 | 35.046814 | 34.406754 | 33.904269 | 35.572477 | 36.926759 | 31.674223 | -0.472831 | -0.563444 | 10.999757 | 23.917685 | 23.863675 | 34.37828 | 36.195008 | 38.977856 | 36.258272 | 49.593435 | 32.748813 | 36.007747 | 61.368972 | 59.007662 | -2.55382 | -38.631028 | -648,114,800 | -0.183335 | -12 | 52.872225 | 34.853177 | 0.747587 | 36.348352 | 33.358003 | 1.132036 | 35.167344 | 37.431415 | 32.903273 | 36.621293 | 32.748813 | 34.685053 | 35.311869 | 34.615991 | 33.65451 | 36.27335 | 36.969228 | 35.707388 | 35.142006 | 34.685053 | 34.2281 | 33.577523 | 32.748813 | 36.621293 | 1 | -0.07579 | 0 | 21,345,400 |
XOM | 2020-07-23T00:00:00 | 34.820511 | 34.916127 | 34.278681 | 34.581469 | 17,934,400 | 34.762342 | 34.821305 | 35.204251 | 36.278348 | 35.53021 | 34.375775 | 42.888023 | 34.820624 | 34.831892 | 34.871451 | 35.167687 | 35.287782 | 35.717584 | 36.333635 | 37.263143 | 41.368866 | 34.848179 | 34.73286 | 34.842427 | 35.907086 | 35.920267 | 35.364957 | 38.582161 | 34.827263 | 34.842165 | 35.03046 | 34.526039 | 33.853057 | 35.39283 | 36.80809 | 31.757861 | -0.442609 | -0.539277 | 10.446119 | 23.043177 | 24.590714 | 34.828472 | 35.601378 | 38.977856 | 36.867955 | 48.41934 | 32.748813 | 36.007747 | 63.569813 | 69.294156 | -6.935672 | -36.430187 | -630,180,400 | -0.108806 | -11 | 52.858095 | 34.821305 | 0.73391 | 36.289124 | 33.353486 | 1.093334 | 35.134312 | 37.320981 | 32.947644 | 36.159151 | 32.748813 | 34.453982 | 34.828467 | 34.477871 | 34.206955 | 35.099383 | 35.44998 | 35.354311 | 34.856402 | 34.453982 | 34.051562 | 33.478625 | 32.748813 | 36.159151 | 0 | -0.019239 | 17,934,400 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.