Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
XOM	2020-12-16T00:00:00	36.364117	36.70529	35.748338	36.405723	34,273,000	35.332269	33.911823	33.274577	30.433016	30.093607	31.11441	32.688331	35.382289	35.25236	34.989147	33.867691	33.446929	32.00162	31.762014	32.036218	34.813899	35.736382	34.772404	34.33955	32.099302	30.963663	30.827825	32.115426	36.115273	36.272391	36.579566	36.352897	36.024335	34.471576	32.242652	28.873769	1.638224	1.545782	35.265467	34.344485	14.354236	35.328106	33.010623	28.080943	29.263171	60.791631	31.596002	37.004849	88.153994	77.179522	58.066166	-11.846006	-1,122,399,000	0.04437	-33	50.414706	33.911823	1.892304	37.69643	30.127215	1.254139	33.981737	36.490016	31.473459	37.004849	30.422695	33.713772	35.593002	35.221317	34.627731	36.186588	36.558273	35.451461	34.490466	33.713772	32.937078	31.831276	30.422695	37.004849	0	0.162434	0	34,273,000
XOM	2020-12-17T00:00:00	36.181053	36.647048	36.114484	36.613762	21,204,600	35.604377	34.172696	33.507574	30.612244	30.148849	31.129211	32.673394	35.542042	35.421213	35.172517	34.077996	33.657247	32.16552	31.878305	32.118294	34.827503	35.890706	34.988521	34.563126	32.324715	31.123859	30.928155	32.150179	36.119222	36.212801	36.59814	36.581108	36.301442	34.857631	32.616084	29.022138	1.611955	1.559016	35.678564	33.253101	13.898094	35.328106	33.010623	28.212192	29.263171	62.663621	31.596002	37.004849	84.769473	83.641159	54.035526	-15.230527	-1,143,603,600	0.069834	-34	50.403011	34.172696	1.822832	37.81836	30.527032	1.228581	34.191196	36.648358	31.734034	37.004849	30.422695	33.713772	36.272582	35.839873	35.31563	36.796825	37.229533	35.451461	34.490466	33.713772	32.937078	31.831276	30.422695	37.004849	1	0.091251	0	21,204,600
XOM	2020-12-18T00:00:00	35.556934	36.430671	35.298973	36.006286	46,596,800	35.69175	34.394459	33.757213	30.750388	30.198368	31.133946	32.664793	35.54502	35.44589	35.231658	34.212445	33.803377	32.298516	31.975111	32.186386	34.834761	35.882081	35.120353	34.720769	32.518625	31.266177	31.015832	32.178871	36.039121	36.053174	36.429752	36.70994	36.529381	35.21436	32.97587	29.173117	1.523216	1.551856	35.054424	30.998812	17.841056	35.328106	33.010623	28.395011	29.181918	69.6917	31.903894	37.004849	71.614832	81.512766	34.916009	-28.385168	-1,190,200,400	-0.007533	-35	50.376253	34.394459	1.697606	37.789672	30.999246	1.177464	34.321266	36.676195	31.966338	37.004849	30.605768	33.805308	36.314195	35.981342	35.781632	36.513906	36.846758	35.494666	34.5604	33.805308	33.050217	31.975171	30.605768	37.004849	1	0.029934	0	46,596,800
XOM	2020-12-21T00:00:00	34.90789	35.016068	33.726263	34.2089	27,869,500	35.779124	34.602908	33.952597	30.884002	30.240101	31.149401	32.675733	35.417594	35.348072	35.181848	34.275668	33.888339	32.400845	32.052289	32.240277	34.835488	35.739561	35.169252	34.809282	32.681664	31.390112	31.090564	32.201191	35.643859	35.716775	36.035415	36.706134	36.691573	35.529206	33.314467	29.323083	1.384558	1.518396	32.915287	27.724597	25.030648	35.365556	33.222817	28.50064	28.901595	64.268042	31.903894	37.004849	58.890861	71.758389	-0.407837	-41.109139	-1,218,069,900	0.043793	-36	50.359597	34.602908	1.465157	37.533222	31.672593	1.217881	34.377135	36.812897	31.941373	37.004849	31.02184	34.013345	35.762193	35.093715	34.630495	36.225412	36.893891	35.592859	34.71934	34.013345	33.30735	32.302204	31.02184	37.004849	1	-0.022643	27,869,500	0
XOM	2020-12-22T00:00:00	34.317074	34.86628	34.308751	34.599998	21,792,900	35.695911	34.681128	34.055116	31.007587	30.274281	31.157275	32.677661	35.19749	35.160618	35.048806	34.279432	33.921319	32.475991	32.111889	32.281402	34.83033	35.473733	35.142029	34.837319	32.816294	31.4974	31.15329	32.217522	34.964563	35.167654	35.495786	36.538792	36.781467	35.792925	33.625051	29.468883	1.213013	1.45732	30.928945	26.729522	24.132263	35.365556	33.713772	28.50064	28.901595	55.721842	33.060554	37.004849	31.856642	54.120779	-5.117562	-68.143358	-1,239,862,800	-0.033847	-37	50.3461	34.681128	1.401559	37.484246	31.878009	1.137046	34.371415	36.645507	32.097323	37.004849	31.596002	34.300426	34.550074	34.084079	33.260268	35.373885	35.839879	35.728361	34.93867	34.300426	33.662182	32.753496	31.596002	37.004849	1	-0.067482	0	21,792,900
XOM	2020-12-23T00:00:00	34.758102	35.274023	34.500141	34.541747	19,085,900	35.610202	34.672391	34.1583	31.146656	30.324092	31.168204	32.687382	35.109613	35.087433	35.004082	34.322947	33.985687	32.565486	32.181526	32.330446	34.829611	35.303223	35.14936	34.891395	32.963373	31.615396	31.224594	32.238223	34.474963	34.70752	35.063066	36.290308	36.826272	36.019012	33.913748	29.611984	1.09997	1.38585	29.417797	27.652827	22.72907	35.361393	33.713772	28.808526	28.901595	56.712578	33.651363	37.004849	33.002661	41.250055	4.505792	-66.997339	-1,220,776,900	-0.116766	-36	50.334623	34.672391	1.400452	37.473294	31.871487	1.151311	34.408243	36.710864	32.105621	37.004849	31.596002	34.300426	34.497368	34.128456	33.939839	34.685986	35.054897	35.728361	34.93867	34.300426	33.662182	32.753496	31.596002	37.004849	0	-0.005482	19,085,900	0
XOM	2020-12-24T00:00:00	34.616634	34.824667	34.433568	34.658243	8,039,000	35.409659	34.705259	34.304422	31.284032	30.374508	31.167998	32.715156	35.011017	35.001833	34.944475	34.349646	34.034221	32.645923	32.245608	32.375717	34.827492	35.122574	35.14405	34.926651	33.099451	31.728357	31.292879	32.25742	34.249824	34.405068	34.720881	35.98662	36.828014	36.208884	34.18028	29.751479	0.987584	1.306197	27.947372	26.962798	22.58666	35.361393	33.713772	29.051481	28.804089	49.612404	33.651363	37.004849	28.784124	31.214476	-3.363095	-71.215876	-1,228,815,900	-0.087466	-37	50.32975	34.705259	1.390513	37.486285	31.924234	1.087118	34.428089	36.602326	32.253853	37.004849	31.596002	34.300426	34.844089	34.414155	34.070207	35.188036	35.61797	35.728361	34.93867	34.300426	33.662182	32.753496	31.596002	37.004849	1	-0.052445	0	8,039,000
XOM	2020-12-28T00:00:00	34.733139	35.407163	34.550069	34.69153	23,877,500	35.23824	34.76975	34.448881	31.418863	30.43677	31.165929	32.739839	34.955441	34.95298	34.911961	34.384509	34.087984	32.727774	32.311069	32.422398	34.826553	34.99957	35.146705	34.95963	33.23471	31.843058	31.363476	32.277499	34.293618	34.326646	34.492309	35.678665	36.796553	36.366642	34.428305	29.887954	0.897571	1.224471	27.068676	29.243009	21.330473	35.215777	33.713772	29.226227	28.919497	54.338858	33.651363	37.004849	32.25826	31.348348	4.067186	-67.74174	-1,204,938,400	-0.09928	-36	50.315402	34.76975	1.358446	37.486641	32.052858	1.088307	34.457142	36.633756	32.280528	37.004849	31.596002	34.300426	34.624956	34.425246	34.233857	34.816345	35.016056	35.728361	34.93867	34.300426	33.662182	32.753496	31.596002	37.004849	0	0.007664	23,877,500	0
XOM	2020-12-29T00:00:00	34.342026	35.049335	34.283777	34.982767	20,287,700	35.159187	34.900394	34.593005	31.55156	30.4949	31.161623	32.776753	34.832758	34.841897	34.824279	34.380647	34.107526	32.791078	32.364515	32.460411	34.821732	34.836622	35.10597	34.95141	33.349344	31.945828	31.426369	32.293441	34.331923	34.290609	34.294041	35.362332	36.728582	36.48832	34.655744	30.019772	0.785619	1.136701	25.959585	27.758012	22.013664	35.215777	33.805308	29.854166	28.919497	44.49486	33.726263	37.004849	18.781355	26.607913	-13.738018	-81.218645	-1,225,226,100	-0.066514	-37	50.302926	34.900394	1.162086	37.224566	32.576222	1.015198	34.446178	36.476574	32.415782	37.004849	31.903894	34.454371	34.89679	34.386418	34.039697	35.243512	35.753884	35.801024	35.056284	34.454371	33.852459	32.995498	31.903894	37.004849	1	-0.040981	0	20,287,700
XOM	2020-12-30T00:00:00	34.616634	35.298981	34.342033	34.391962	23,807,300	35.03936	35.029374	34.667564	31.7008	30.559292	31.161656	32.805973	34.789533	34.80094	34.792334	34.4021	34.146688	32.862669	32.423782	32.503108	34.819691	34.737976	35.078945	34.953228	33.469543	32.054295	31.494785	32.311749	34.400433	34.352798	34.222483	35.087755	36.64033	36.58381	34.866575	30.14838	0.710861	1.051533	25.148277	27.651124	20.605101	35.186655	34.013345	29.854166	28.919497	43.006989	33.726263	37.004849	27.15718	26.065598	-11.286953	-72.84282	-1,201,418,800	-0.029868	-36	50.288562	35.029374	0.951657	36.932688	33.12606	0.994989	34.462412	36.452391	32.472434	37.004849	31.903894	34.454371	34.558379	34.067423	33.792821	34.832982	35.323938	35.801024	35.056284	34.454371	33.852459	32.995498	31.903894	37.004849	0	0.017632	23,807,300	0
XOM	2020-12-31T00:00:00	34.300423	34.683202	34.09239	34.508455	22,786,500	34.832991	35.08263	34.642267	31.839165	30.623693	31.150001	32.848034	34.691711	34.709937	34.716655	34.392857	34.158514	32.919051	32.473167	32.538699	34.814525	34.603624	35.009521	34.924986	33.571489	32.152745	31.556939	32.326619	34.376392	34.353712	34.193191	34.834572	36.529827	36.651365	35.05865	30.272897	0.618964	0.965019	24.100938	26.522771	21.488531	35.078467	34.300426	29.978991	29.044323	32.000123	33.726263	36.996524	17.557003	21.165179	-31.464062	-82.442997	-1,224,205,300	-0.071847	-37	50.274561	35.08263	0.872484	36.827597	33.337663	0.935551	34.446985	36.318087	32.575882	37.004849	33.060554	35.032701	34.75255	34.206118	33.795601	35.163066	35.709498	36.073995	35.498128	35.032701	34.567275	33.904633	33.060554	37.004849	1	-0.032342	0	22,786,500
XOM	2021-01-04T00:00:00	34.533424	35.157522	34.117359	34.491818	27,764,700	34.668228	35.136302	34.665233	31.990965	30.674516	31.13701	32.88614	34.660054	34.677844	34.688466	34.405636	34.187353	32.98236	32.527384	32.578198	34.811728	34.549157	34.957216	34.916613	33.677146	32.255633	31.623938	32.343389	34.387396	34.383552	34.23522	34.622862	36.412239	36.698079	35.236686	30.395056	0.558498	0.883715	23.566097	27.89281	19.94537	34.566713	34.300426	31.08156	30.146892	35.294228	33.726263	36.996524	24.681869	23.132017	-24.807017	-75.318131	-1,196,440,600	-0.084721	-36	50.257783	35.136302	0.797177	36.730657	33.541948	0.962299	34.455217	36.379815	32.530619	37.004849	33.651363	35.328106	34.358672	34.034141	33.76786	34.624953	34.949483	36.213426	35.723817	35.328106	34.932394	34.369009	33.651363	37.004849	0	0.025092	27,764,700	0
XOM	2021-01-05T00:00:00	36.197689	37.279458	34.808032	34.816352	44,035,100	34.732304	35.212027	34.775407	32.148425	30.747638	31.140744	32.939171	34.967581	34.954179	34.920654	34.56855	34.341994	33.108451	32.623971	32.649871	34.825518	34.827241	35.0583	35.034495	33.842116	32.40098	31.724149	32.37634	34.926651	34.817069	34.59138	34.580119	36.33743	36.756017	35.419963	30.52212	0.637521	0.834476	24.546627	36.265326	16.563573	35.685924	34.43773	31.187658	30.146892	57.766996	33.726263	37.279458	69.555029	37.264634	40.673236	-30.444971	-1,152,405,500	-0.116622	-35	50.234055	35.212027	0.823372	36.858771	33.565282	1.022926	34.621167	36.667018	32.575315	37.279458	33.651363	35.465411	34.602769	34.048015	33.562605	35.088178	35.642932	36.423228	35.893526	35.465411	35.037295	34.427775	33.651363	37.279458	0	0.074073	44,035,100	0
XOM	2021-01-06T00:00:00	37.121353	37.529095	36.364114	36.954926	36,484,800	34.95365	35.366387	34.991096	32.335733	30.839685	31.16249	33.001863	35.398335	35.348211	35.259223	34.800623	34.555791	33.26582	32.742323	32.738416	34.848362	35.261614	35.240141	35.214952	34.037132	32.568709	31.842577	32.417953	35.93723	35.668123	35.280505	34.745111	36.325258	36.838426	35.617374	30.657501	0.765852	0.820751	25.593568	34.840783	15.216447	35.810743	34.562549	31.433135	30.146892	59.202786	33.726263	37.529095	89.277932	61.17161	78.601256	-10.722068	-1,115,920,700	-0.074431	-34	50.215746	35.366387	0.87847	37.123327	33.609447	1.049078	34.85928	36.957436	32.761123	37.529095	33.651363	35.590229	36.09506	34.910661	33.623634	37.382088	38.566486	36.613951	36.047802	35.590229	35.132657	34.481198	33.651363	37.529095	0	0.115581	36,484,800	0
XOM	2021-01-07T00:00:00	37.412601	37.920202	37.054785	37.445887	29,528,100	35.263203	35.479557	35.206119	32.54203	30.943848	31.185604	33.050418	35.801189	35.723555	35.590512	35.038075	34.775546	33.428439	32.865226	32.830974	34.873877	35.708696	35.435018	35.401222	34.236225	32.741681	31.966342	32.461841	37.05574	36.64403	36.117881	35.082379	36.369343	36.945539	35.829063	30.801947	0.880902	0.832781	26.778021	35.398396	14.396813	36.006296	34.912048	31.433135	30.146892	57.664187	33.726263	37.920202	87.896812	82.243258	96.063031	-12.103188	-1,086,392,600	-0.12263	-33	50.201294	35.479557	0.987984	37.455526	33.503588	1.04254	35.102453	37.187533	33.017373	37.920202	33.726263	35.823232	37.004854	36.480613	35.839873	37.645594	38.169835	36.930432	36.318117	35.823232	35.328348	34.623766	33.726263	37.920202	0	0.150493	0	29,528,100
XOM	2021-01-08T00:00:00	37.828659	38.128227	37.404274	37.612306	28,628,200	35.570258	35.59023	35.389853	32.76526	31.063309	31.217429	33.093822	36.206683	36.106301	35.934842	35.291765	35.010401	33.600997	32.995842	32.929938	34.903278	36.175143	35.658742	35.602956	34.443544	32.92286	32.097887	32.509386	37.964673	37.543538	36.96194	35.563103	36.466691	37.077912	36.055372	30.956746	0.994191	0.865063	27.990378	35.089992	13.730523	36.110308	35.01606	31.433135	30.146892	61.646902	33.726263	38.128227	93.194684	90.123143	111.459638	-6.805316	-1,057,764,400	-0.090158	-32	50.187768	35.59023	1.119235	37.828701	33.35176	1.056211	35.362092	37.474513	33.24967	38.128227	33.726263	35.927245	37.462529	37.004857	36.597113	37.870274	38.327946	37.089363	36.446676	35.927245	35.407813	34.668283	33.726263	38.128227	0	0.17959	28,628,200	0
XOM	2021-01-11T00:00:00	38.977001	39.22664	37.237848	37.479167	38,246,200	36.006295	35.707977	35.610534	33.03177	31.210431	31.262443	33.136988	36.760746	36.628246	36.402867	35.626786	35.315524	33.81182	33.153241	33.049682	34.943813	36.79455	35.981292	35.87889	34.687142	33.131115	32.251542	32.567925	38.77569	38.444348	37.880289	36.199205	36.633647	37.248609	36.304378	31.125855	1.163227	0.924696	29.655001	37.515457	12.076969	36.659515	36.143597	31.433135	30.146892	72.508217	33.726263	39.22664	95.461428	92.184308	146.419606	-4.538572	-1,019,518,200	-0.070286	-31	50.171419	35.707977	1.336321	38.380618	33.035335	1.117432	35.706369	37.941232	33.471506	39.22664	33.726263	36.476451	37.787053	37.44588	37.0631	38.169833	38.511006	37.928551	37.125496	36.476451	35.827407	34.903344	33.726263	39.22664	0	0.20357	38,246,200	0
XOM	2021-01-12T00:00:00	39.842426	40.083742	39.035258	39.49293	36,915,100	36.517224	35.877732	35.816903	33.292838	31.369851	31.319931	33.19179	37.377082	37.212643	36.93203	36.010026	35.663747	34.048315	33.329272	33.184191	34.992555	37.492029	36.375049	36.20442	34.954226	33.358273	32.421443	32.634646	39.597034	39.326617	38.875617	36.958186	36.873963	37.462862	36.579312	31.311542	1.351443	1.010045	31.553101	40.203209	11.264015	37.088066	36.867552	31.478903	30.146892	81.575958	34.09239	40.083742	95.972269	94.876127	195.139159	-4.027731	-982,603,100	-0.062468	-30	50.156901	35.877732	1.620591	39.118915	32.636549	1.065722	36.100279	38.231724	33.968834	40.083742	33.726263	36.905002	38.480496	37.734353	36.491704	39.723145	40.469288	38.583377	37.655185	36.905002	36.15482	35.086763	33.726263	40.083742	0	0.223055	36,915,100	0
XOM	2021-01-13T00:00:00	40.291767	40.533086	39.684312	40.383302	29,000,300	37.112198	36.135693	36.067208	33.568581	31.531795	31.387113	33.246689	37.960019	37.772484	37.448912	36.399275	36.019749	34.293156	33.512496	33.324935	35.045283	38.178309	36.795433	36.54864	35.228694	33.59306	32.599103	32.705292	40.378312	40.113779	39.822991	37.79298	37.175769	37.717028	36.878457	31.513964	1.519349	1.111906	33.484747	40.874042	10.670769	37.312738	37.092224	31.582921	30.146892	88.936886	34.09239	40.533086	96.253221	95.895639	196.789107	-3.746779	-953,602,800	0.011439	-29	50.14602	36.135693	1.884808	39.905309	32.366076	1.083553	36.499468	38.666575	34.332362	40.533086	33.726263	37.129674	39.653809	39.223876	38.605325	40.272359	40.702292	38.926676	37.932879	37.129674	36.326469	35.182923	33.726263	40.533086	0	0.238599	0	29,000,300
XOM	2021-01-14T00:00:00	41.864502	42.505243	40.358344	40.358344	35,474,800	37.836985	36.438173	36.33582	33.853515	31.707451	31.47254	33.307615	38.740916	38.516487	38.128234	36.896114	36.469345	34.590071	33.732285	33.494036	35.113136	39.042365	37.341034	36.994586	35.554024	33.864973	32.806576	32.791042	41.365375	41.050935	40.826535	38.754792	37.558053	38.024383	37.211165	31.737385	1.759045	1.241334	35.880597	47.087883	9.295793	38.311301	38.078303	31.909281	30.146892	90.358991	34.09239	42.505243	92.383783	94.869758	224.060985	-7.616217	-918,128,000	0.003602	-28	50.134861	36.438173	2.275545	40.989263	31.887082	1.173305	37.010424	39.357035	34.663813	42.505243	33.726263	38.115753	40.169722	39.806358	39.320948	40.655131	41.018495	40.433404	39.151673	38.115753	37.079833	35.604965	33.726263	42.505243	0	0.250696	35,474,800	0
XOM	2021-01-15T00:00:00	39.850739	40.840976	39.351461	40.699512	42,411,300	38.392016	36.612504	36.505242	34.107599	31.867415	31.527999	33.360192	38.96288	38.759078	38.393235	37.164716	36.729452	34.796372	33.893297	33.619911	35.160277	39.408502	37.666041	37.264965	35.78921	34.07927	32.972481	32.856147	41.568013	41.389133	41.335746	39.595164	37.937864	38.331593	37.547281	31.971499	1.766154	1.346298	36.90414	40.67904	13.483779	38.656638	38.115753	32.227102	30.359084	74.512769	34.09239	42.505243	68.447035	85.69468	143.32777	-31.552965	-960,539,300	-0.037237	-29	50.118321	36.612504	2.39974	41.411984	31.813023	1.324873	37.28093	39.930675	34.631185	42.505243	33.726263	38.115753	41.57603	40.646816	39.429131	42.793715	43.722929	40.433404	39.151673	38.115753	37.079833	35.604965	33.726263	42.505243	1	0.159786	0	42,411,300
XOM	2021-01-19T00:00:00	40.641266	41.140543	40.23352	40.316735	24,932,600	39.0028	36.835514	36.66601	34.380418	32.037377	31.60225	33.405504	39.298557	39.101294	38.739086	37.480766	37.030361	35.025584	34.070876	33.758948	35.214814	39.817456	38.049732	37.58312	36.045432	34.310161	33.152942	32.928596	41.446059	41.429899	41.595885	40.338809	38.328841	38.643926	37.888851	32.217786	1.814657	1.43997	37.965714	39.457927	12.540391	39.434679	38.115753	32.701419	30.833401	76.026294	34.09239	42.505243	77.843697	79.558172	153.667439	-22.156303	-935,606,700	-0.014216	-28	50.109368	36.835514	2.559466	41.954445	31.716583	1.35578	37.600962	40.312523	34.889401	42.505243	33.726263	38.115753	40.014392	39.187808	38.524877	40.677323	41.503907	40.433404	39.151673	38.115753	37.079833	35.604965	33.726263	42.505243	0	0.181259	24,932,600	0
XOM	2021-01-20T00:00:00	41.215424	41.390173	40.766076	40.86593	22,342,400	39.504574	37.118439	36.856733	34.665696	32.227996	31.689312	33.458338	39.681931	39.485681	39.120061	37.820281	37.352289	35.268322	34.25889	33.906601	35.274521	40.219751	38.466867	37.933075	36.313471	34.551689	33.343302	33.006307	41.297196	41.386263	41.743117	40.999161	38.736551	38.964198	38.234959	32.476589	1.877781	1.527532	39.045446	39.201183	12.014757	39.780014	38.115753	33.009304	31.141286	79.797929	34.09239	42.505243	84.668465	76.986399	149.16277	-15.331535	-913,264,300	0.047632	-27	50.101846	37.118439	2.718497	42.555433	31.681444	1.354591	37.945197	40.654379	35.236014	42.505243	33.726263	38.115753	40.671776	40.20301	39.764754	41.110032	41.578799	40.433404	39.151673	38.115753	37.079833	35.604965	33.726263	42.505243	0	0.198712	22,342,400	0
XOM	2021-01-21T00:00:00	40.03381	41.098936	39.675993	41.04901	29,044,500	39.795819	37.374735	37.052784	34.93368	32.404485	31.766752	33.50034	39.752306	39.585341	39.260637	38.021511	37.55856	35.455204	34.410862	34.027932	35.321878	40.315976	38.744521	38.177466	36.523986	34.757105	33.508539	33.071734	40.911086	41.101866	41.621678	41.454877	39.114173	39.264968	38.567147	32.741009	1.811578	1.584341	38.804803	35.872657	17.007056	39.871545	38.115753	33.104559	31.141286	71.772594	34.09239	42.505243	70.623124	77.711762	99.122302	-29.376876	-942,308,800	-0.019133	-28	50.090789	37.374735	2.740663	42.856061	31.893409	1.396196	38.144112	40.936505	35.351719	42.505243	34.09239	38.298817	41.123891	40.857608	40.499793	41.481706	41.747989	40.51981	39.291533	38.298817	37.3061	35.892741	34.09239	42.505243	1	0.112641	0	29,044,500
XOM	2021-01-22T00:00:00	39.46796	39.642707	38.810576	39.118464	23,264,800	40.001355	37.632279	37.198906	35.122906	32.565195	31.830814	33.536503	39.695437	39.563999	39.292533	38.153006	37.705437	35.612567	34.543943	34.135655	35.363132	40.256365	38.943876	38.363248	36.7018	34.942986	33.661038	33.131113	40.347087	40.53031	41.187344	41.672509	39.441651	39.532948	38.876126	33.007058	1.693925	1.606258	37.72273	33.442754	20.647321	39.871545	38.115753	33.104559	31.141286	70.360683	34.117359	42.505243	63.789644	73.027078	55.802944	-36.210356	-965,573,600	0.042116	-29	50.081452	37.632279	2.679544	42.991367	32.273191	1.441369	38.270193	41.152932	35.387454	42.505243	34.09239	38.298817	40.26958	39.440223	38.846637	40.863166	41.692522	40.51981	39.291533	38.298817	37.3061	35.892741	34.09239	42.505243	1	0.038487	23,264,800	0
XOM	2021-01-26T00:00:00	38.16983	39.825772	38.153187	39.326491	23,976,800	40.040466	38.02338	37.38497	35.446272	32.869819	31.957879	33.582547	39.283356	39.23062	39.085235	38.226761	37.834993	35.841498	34.75423	34.310479	35.427152	39.724407	39.107568	38.570359	36.967834	35.256348	33.927759	33.231611	38.724929	39.058584	39.717736	41.449253	39.90053	39.934854	39.397731	33.529271	1.346349	1.544837	35.481212	32.27117	19.675732	40.329215	38.115753	34.169364	31.141286	58.155508	36.364114	42.505243	29.40365	49.3347	22.164586	-70.59635	-1,015,946,200	0.041937	-31	50.05968	38.02338	2.494615	43.012611	33.03415	1.365883	38.325841	41.057607	35.594075	42.505243	34.09239	38.298817	38.863282	38.574811	38.122686	39.315407	39.603878	40.51981	39.291533	38.298817	37.3061	35.892741	34.09239	42.505243	1	-0.079355	0	23,976,800
XOM	2021-01-27T00:00:00	37.737129	38.827222	37.054782	37.445885	32,410,300	39.829936	38.17358	37.472178	35.614695	32.990985	32.016821	33.604115	38.97411	38.959076	38.877834	38.182249	37.827465	35.915837	34.832727	34.378333	35.450137	39.305618	39.080306	38.597449	37.057672	35.384435	34.0422	33.27295	37.915543	38.241727	38.891424	41.020224	40.020708	40.05385	39.59884	33.778314	1.139079	1.463685	33.693041	29.21168	23.685598	39.780013	38.115753	34.169364	31.141286	52.654232	37.054782	42.505243	12.51907	32.244509	-9.294927	-87.48093	-1,048,356,500	0.051747	-32	50.044639	38.17358	2.373583	42.920746	33.426414	1.397385	38.269774	41.064544	35.475003	42.505243	34.09239	38.298817	38.716263	37.606755	37.043679	39.279339	40.388847	40.51981	39.291533	38.298817	37.3061	35.892741	34.09239	42.505243	1	-0.12534	32,410,300	0
XOM	2021-01-28T00:00:00	38.327934	38.768962	38.020044	38.228076	24,967,200	39.633553	38.372875	37.608979	35.780788	33.125661	32.082321	33.629927	38.844875	38.844323	38.793234	38.195493	37.865963	36.010429	34.924707	34.456543	35.478772	39.032527	39.095006	38.663276	37.164073	35.524881	34.167172	33.319953	37.557078	37.768537	38.263	40.521441	40.097326	40.138553	39.768898	34.020661	1.010836	1.373115	32.032596	27.572833	22.356778	39.222478	38.115753	34.169364	31.141286	53.846114	37.054782	42.505243	23.358613	21.760444	0.46383	-76.641387	-1,023,389,300	0.072529	-31	50.033632	38.372875	2.195602	42.764079	33.981672	1.409272	38.275313	41.093857	35.456768	42.505243	34.09239	38.298817	37.873044	36.918867	36.100605	38.691307	39.645484	40.51981	39.291533	38.298817	37.3061	35.892741	34.09239	42.505243	0	-0.06403	24,967,200	0
XOM	2021-01-29T00:00:00	37.312744	38.311302	37.038139	37.903556	38,961,100	39.178377	38.507681	37.728806	35.891961	33.247994	32.137912	33.658284	38.538449	38.565854	38.565466	38.115243	37.823408	36.0615	34.98755	34.513102	35.497021	38.610562	38.994041	38.640489	37.22415	35.635067	34.270745	33.356598	37.273167	37.399937	37.680595	39.926342	40.110327	40.175476	39.900103	34.251993	0.817857	1.262064	29.81298	25.636681	26.13262	39.214156	38.298817	34.294186	31.141286	47.936106	37.038139	42.505243	5.022855	13.633512	-29.602861	-94.977145	-1,062,350,400	0.051302	-32	50.015011	38.507681	2.029308	42.566298	34.449064	1.44969	38.18364	41.083019	35.28426	42.505243	34.09239	38.298817	38.372313	37.975664	37.623395	38.724583	39.121232	40.51981	39.291533	38.298817	37.3061	35.892741	34.09239	42.505243	1	-0.11129	0	38,961,100
XOM	2021-02-01T00:00:00	37.379307	37.928516	36.855067	37.928516	24,412,400	38.931234	38.661625	37.833654	35.995977	33.375655	32.201483	33.692173	38.30662	38.350118	38.38298	38.04834	37.789246	36.113179	35.050491	34.569858	35.51575	38.283458	38.886577	38.613604	37.282477	35.743786	34.374535	33.393623	37.125386	37.168276	37.243468	39.303923	40.0773	40.175097	39.999537	34.472747	0.662653	1.142182	27.895607	24.118729	25.59511	39.12262	38.298817	34.539664	31.141286	43.002881	36.855067	42.505243	9.278295	12.553254	-39.095449	-90.721705	-1,037,938,000	0.061135	-31	50.003432	38.661625	1.79681	42.255245	35.068005	1.384308	38.107036	40.875652	35.338421	42.505243	34.117359	38.311301	37.554062	36.796822	36.2809	38.069984	38.827224	40.525702	39.301071	38.311301	37.321531	35.912366	34.117359	42.505243	0	-0.051141	0	24,412,400
XOM	2021-02-02T00:00:00	37.970123	39.101822	37.678876	38.119907	31,940,400	38.66412	38.83346	37.967794	36.136108	33.511953	32.27283	33.713108	38.239321	38.281028	38.319464	38.041229	37.80316	36.186	35.127323	34.63719	35.540171	38.108711	38.82072	38.624102	37.359895	35.864693	34.488765	33.43619	37.229834	37.196098	37.068225	38.748805	40.026103	40.157403	40.077544	34.685713	0.580633	1.029872	26.595287	28.202663	23.219301	38.977001	38.298817	34.537583	31.141286	41.598139	36.855067	42.505243	19.734898	11.345349	-18.004775	-80.265102	-1,005,997,600	0.03937	-30	49.989022	38.83346	1.525012	41.883484	35.783436	1.428292	38.093997	40.950581	35.237414	42.505243	34.808032	38.656638	37.38763	36.846744	36.314181	37.920193	38.461079	40.688701	39.564908	38.656638	37.748367	36.455235	34.808032	42.505243	0	0.000542	0	31,940,400
XOM	2021-02-03T00:00:00	39.459637	39.667669	37.795375	37.970125	28,459,300	38.488541	38.996557	38.156854	36.302867	33.66486	32.366791	33.749464	38.483384	38.495321	38.494875	38.170175	37.930581	36.314378	35.241331	34.732684	35.579171	38.25335	38.880356	38.738859	37.490229	36.021211	34.631078	33.493369	37.922876	37.767259	37.390688	38.403379	40.004572	40.154456	40.15356	34.897261	0.628577	0.949613	25.775055	28.400587	20.943664	38.340419	38.298817	34.537583	31.141286	46.584693	36.855067	42.505243	46.097144	25.036779	-0.043863	-53.902856	-977,538,300	0.067771	-29	49.9778	38.996557	1.397373	41.791303	36.201812	1.5014	38.224058	41.226859	35.221257	42.505243	36.364114	39.434679	38.250273	37.398725	36.827328	38.821671	39.673219	41.055937	40.159332	39.434679	38.710025	37.678316	36.364114	42.505243	0	0.044729	28,459,300	0
XOM	2021-02-04T00:00:00	40.216873	40.258479	39.318171	39.842414	25,280,300	38.506847	39.151333	38.391848	36.492426	33.831656	32.469137	33.790466	38.830082	38.80833	38.759798	38.356239	38.10645	36.467417	35.372267	34.841282	35.625317	38.567592	38.996576	38.897322	37.64372	36.193633	34.786526	33.557722	39.05522	38.701481	38.109504	38.287371	40.029805	40.180187	40.237751	35.110482	0.719383	0.903567	25.396789	30.133799	19.889383	38.556773	38.298817	34.464774	31.141286	42.752494	36.855067	41.390173	74.128497	46.653513	26.067884	-25.871503	-952,258,000	0.089322	-28	49.968567	39.151333	1.349348	41.850028	36.452638	1.41046	38.41385	41.23477	35.59293	42.505243	36.855067	39.680155	38.974227	38.280785	37.101933	40.153079	40.846521	41.171801	40.346876	39.680155	39.013434	38.064204	36.855067	42.505243	0	0.082284	25,280,300	0
XOM	2021-02-05T00:00:00	41.564934	41.706394	40.807695	40.924193	34,980,100	38.716545	39.35895	38.66978	36.668672	34.023793	32.586914	33.833636	39.377052	39.309531	39.191357	38.647938	38.372487	36.667319	35.535232	34.974423	35.684418	39.123608	39.226443	39.141405	37.842642	36.39714	34.96664	33.63508	40.510804	39.990133	39.180001	38.463819	40.128133	40.256335	40.344047	35.331008	0.889867	0.900827	25.857845	35.438152	18.316465	39.280731	38.298817	34.510542	31.141286	58.009387	36.855067	41.706394	97.084083	72.436575	65.646703	-2.915917	-917,277,900	0.136813	-27	49.957582	39.35895	1.38667	42.13229	36.58561	1.337351	38.713953	41.388656	36.03925	42.505243	36.855067	39.680155	39.931174	39.603869	38.990866	40.544178	40.871483	41.171801	40.346876	39.680155	39.013434	38.064204	36.855067	42.505243	0	0.113983	34,980,100	0
XOM	2021-02-08T00:00:00	43.354008	43.570363	42.197347	42.372093	36,998,700	39.149252	39.635217	39.031923	36.837095	34.236751	32.72575	33.880592	40.172443	40.04489	39.831765	39.075763	38.755681	36.929543	35.740989	35.140356	35.760732	39.966783	39.606925	39.501731	38.104812	36.642672	35.17985	33.72981	42.230171	41.600702	40.600548	38.987698	40.330263	40.40643	40.489165	35.565194	1.156014	0.951864	27.091385	41.353959	16.432262	40.212715	38.831377	34.6	31.141286	61.5932	36.855067	43.570363	96.778165	89.330248	107.851126	-3.221835	-880,279,200	0.168361	-26	49.948465	39.635217	1.599777	42.834771	36.435663	1.388467	39.155863	41.932798	36.378928	43.570363	36.855067	40.212715	41.359674	41.012954	40.460975	41.911654	42.258374	41.985553	41.00512	40.212715	39.42031	38.29214	36.855067	43.570363	0	0.140516	36,998,700	0
XOM	2021-02-09T00:00:00	42.846264	43.125529	42.118478	42.880112	28,977,000	39.616895	39.828681	39.364437	37.014835	34.448789	32.846996	33.923915	40.707208	40.554231	40.295534	39.418536	39.070341	37.161571	35.92797	35.292948	35.831235	40.638967	39.912738	39.795141	38.340465	36.869238	35.380256	33.81902	43.454778	42.909583	41.949789	39.691682	40.593892	40.606877	40.663111	35.80995	1.310856	1.023663	28.160312	38.711794	15.790226	40.212715	38.843861	34.689446	31.141286	57.009364	36.855067	43.570363	89.217162	94.359803	90.247843	-10.782838	-909,256,200	0.144776	-27	49.940794	39.828681	1.743491	43.315663	36.341699	1.423226	39.50733	42.353782	36.660878	43.570363	36.855067	40.212715	43.040573	42.510782	41.667556	43.883799	44.413589	41.985553	41.00512	40.212715	39.42031	38.29214	36.855067	43.570363	1	0.062498	0	28,977,000
XOM	2021-02-10T00:00:00	43.260918	43.514796	42.643147	42.846251	25,723,800	40.169274	39.999605	39.646966	37.211187	34.647939	32.97247	33.96849	41.21795	41.046356	40.751747	39.767843	39.392693	37.400761	36.120942	35.45073	35.905162	41.301517	40.239618	40.094871	38.58541	37.101136	35.586473	33.911926	44.148599	43.77148	43.078559	40.504379	40.903543	40.853649	40.865128	36.06625	1.450311	1.108992	29.311211	38.987103	15.059224	40.212715	39.189198	34.433569	31.141286	64.849107	36.855067	43.570363	95.391926	93.795751	99.951295	-4.608074	-883,532,400	0.131956	-26	49.934395	39.999605	1.904996	43.809598	36.189612	1.375527	39.864814	42.615869	37.113759	43.570363	36.855067	40.212715	42.696757	42.267985	41.689706	43.275036	43.703808	41.985553	41.00512	40.212715	39.42031	38.29214	36.855067	43.570363	0	0.095481	25,723,800	0
XOM	2021-02-11T00:00:00	42.177696	43.100122	41.280657	43.066271	26,972,200	40.55425	40.093902	39.84922	37.420158	34.840229	33.092068	34.003624	41.409899	41.252054	40.971124	39.986921	39.606924	37.588092	36.28033	35.583937	35.967576	41.666684	40.447055	40.289542	38.780175	37.299288	35.768754	33.99361	43.951825	43.885525	43.651598	41.25853	41.202568	41.113427	41.077351	36.328689	1.456631	1.17852	29.081236	35.020508	20.527236	40.212715	39.967239	35.061827	31.278591	61.901815	36.855067	43.570363	79.26127	87.956786	69.958146	-20.73873	-910,504,600	0.110493	-27	49.926611	40.093902	1.965921	44.025745	36.162059	1.429601	40.085089	42.94429	37.225887	43.570363	36.855067	40.212715	43.13962	42.764444	42.267971	43.636093	44.011269	41.985553	41.00512	40.212715	39.42031	38.29214	36.855067	43.570363	1	0.023204	0	26,972,200
XOM	2021-02-12T00:00:00	42.753162	42.913951	41.813811	41.830737	19,756,700	41.098292	40.138335	40.062842	37.63448	35.048967	33.223596	34.031904	41.678552	41.524983	41.245284	40.238397	39.848942	37.790643	36.450668	35.725902	36.035094	42.066486	40.700318	40.512923	38.989312	37.507523	35.960063	34.08067	43.48493	43.672139	43.892639	41.950085	41.492762	41.385325	41.301192	36.598604	1.49089	1.240994	28.867688	33.011104	19.349425	40.62462	40.212715	35.186646	31.403409	66.175457	36.855067	43.570363	87.830752	87.49465	84.393011	-12.169248	-890,747,900	0.112972	-26	49.921343	40.138335	2.017414	44.173163	36.103506	1.432696	40.339191	43.204584	37.473798	43.570363	36.855067	40.212715	42.186159	41.272195	40.366694	43.09166	44.005623	41.985553	41.00512	40.212715	39.42031	38.29214	36.855067	43.570363	0	0.061291	19,756,700	0
XOM	2021-02-16T00:00:00	44.039478	44.454145	43.684047	43.971776	28,060,100	41.764309	40.347772	40.311275	37.850564	35.280598	33.3753	34.070485	42.150737	41.982164	41.67516	40.58395	40.171291	38.035696	36.650374	35.890527	36.11474	42.601247	41.071856	40.818818	39.240489	37.744115	36.174239	34.180247	43.442484	43.614752	44.117285	42.64098	41.799929	41.68046	41.543957	36.879801	1.603352	1.313466	29.417928	38.028688	17.662012	41.12476	40.654606	35.459172	31.598962	74.564621	36.855067	44.454145	94.543199	87.21174	131.529098	-5.456801	-862,687,800	0.137068	-25	49.915213	40.347772	2.195548	44.738868	35.956676	1.434725	40.691599	43.561049	37.82215	44.454145	36.855067	40.654606	42.493641	42.073332	41.393501	43.173472	43.593782	42.660762	41.551297	40.654606	39.757915	38.481269	36.855067	44.454145	0	0.093549	28,060,100	0
XOM	2021-02-17T00:00:00	44.724953	45.080384	43.836378	44.301822	25,509,700	42.439792	40.551956	40.541193	38.075863	35.534911	33.543122	34.125507	42.66558	42.480853	42.144359	40.960405	40.521573	38.29802	36.862862	36.065466	36.200413	43.139546	41.48873	41.158331	39.510072	37.992651	36.398985	34.286262	43.94606	43.941036	44.439038	43.357919	42.129236	41.999058	41.805411	37.17304	1.727874	1.396347	30.193713	38.819977	16.526867	42.199278	40.967726	35.563184	31.702975	78.638306	36.855067	45.080384	95.678808	92.684253	141.168457	-4.321192	-837,178,100	0.161009	-24	49.910301	40.551956	2.40425	45.360456	35.743456	1.39698	41.075728	43.869687	38.281769	45.080384	36.855067	40.967726	44.059223	43.664302	43.289125	44.4344	44.829322	43.139209	41.938313	40.967726	39.997138	38.615285	36.855067	45.080384	0	0.120661	25,509,700	0
XOM	2021-02-18T00:00:00	44.02256	44.80112	43.887158	44.691108	20,627,600	42.896085	40.692313	40.708398	38.262651	35.764692	33.704488	34.170217	42.936976	42.761163	42.433313	41.238783	40.79088	38.522511	37.051276	36.223032	36.278246	43.427322	41.819264	41.426129	39.743276	38.21601	36.606498	34.38474	44.422088	44.247913	44.60915	43.992154	42.449625	42.31684	42.070479	37.473245	1.749711	1.46702	30.914085	36.941459	15.727123	42.94404	40.967726	36.401556	32.252181	73.126846	36.855067	45.080384	87.13941	92.453806	126.422962	-12.86059	-857,805,700	0.117773	-25	49.905799	40.692313	2.523978	45.740269	35.644357	1.38856	41.356379	44.133499	38.579259	45.080384	36.855067	40.967726	44.547238	44.014092	43.303232	45.258099	45.791245	43.139209	41.938313	40.967726	39.997138	38.615285	36.855067	45.080384	1	0.04324	0	20,627,600
XOM	2021-02-19T00:00:00	44.318745	44.479537	43.937926	44.098718	22,607,200	43.306272	40.90656	40.869477	38.468343	36.002213	33.866216	34.216603	43.21333	43.04436	42.723379	41.518779	41.062254	38.749815	37.242525	36.383344	36.358251	43.685988	42.164638	41.703848	39.98077	38.441117	36.816681	34.485721	44.696944	44.521562	44.703599	44.541321	42.770559	42.632595	42.337681	37.779712	1.770508	1.527718	31.583002	35.834812	15.25599	43.180521	40.967726	36.977809	32.680733	80.217252	36.855067	45.080384	90.740299	91.186172	118.165672	-9.259701	-835,198,500	0.162077	-24	49.90112	40.90656	2.644141	46.194842	35.618277	1.335118	41.638509	44.308746	38.968272	45.080384	36.855067	40.967726	44.236946	43.672772	43.322985	44.586734	45.150908	43.139209	41.938313	40.967726	39.997138	38.615285	36.855067	45.080384	0	0.076828	22,607,200	0
XOM	2021-02-22T00:00:00	45.95203	46.383626	44.504923	44.504923	36,435,100	43.744981	41.230763	41.032978	38.684399	36.246669	34.038833	34.274439	43.76107	43.573027	43.220095	41.921802	41.438391	39.032254	37.471722	36.572822	36.453711	44.167035	42.645159	42.094813	40.274248	38.702954	37.056005	34.602491	45.200722	45.049345	45.047167	45.091757	43.135853	42.971914	42.620018	38.096689	1.896915	1.601557	32.979079	42.009586	13.585091	43.832142	41.619346	37.202481	32.905404	82.572526	37.678876	46.383626	95.04184	90.97385	144.550219	-4.95816	-798,763,400	0.169294	-23	49.895797	41.230763	2.848113	46.92699	35.534536	1.405935	42.049321	44.86119	39.237451	46.383626	36.855067	41.619346	44.245402	44.011268	43.703792	44.552879	44.787013	44.134886	42.743716	41.619346	40.494976	38.894178	36.855067	46.383626	0	0.105161	36,435,100	0
XOM	2021-02-23T00:00:00	46.586727	46.764441	45.478126	46.527489	33,527,900	44.068253	41.608753	41.302418	38.90383	36.505872	34.226165	34.334471	44.326201	44.120973	43.738038	42.345886	41.834416	39.328508	37.711591	36.771118	36.554537	44.683716	43.155251	42.522025	40.584143	38.975061	37.304478	34.725001	45.957423	45.772122	45.657793	45.639758	43.554742	43.337353	42.919433	38.424028	2.024966	1.686239	34.406882	41.16054	12.655232	44.022549	41.809754	38.194802	34.257121	82.630445	37.795375	46.764441	98.018587	94.600242	141.362987	-1.981413	-765,235,500	0.179034	-22	49.891698	41.608753	3.03571	47.680173	35.537332	1.374778	42.481455	45.23101	39.731899	46.764441	36.855067	41.809754	45.613526	44.843427	43.734823	46.72213	47.492229	44.425829	42.97906	41.809754	40.640448	38.975673	36.855067	46.764441	0	0.128861	33,527,900	0
XOM	2021-02-24T00:00:00	47.983063	48.236941	46.434402	46.705205	28,728,600	44.581933	42.099414	41.59609	39.13105	36.785642	34.427055	34.393903	45.057574	44.823171	44.391119	42.858357	42.307389	39.667903	37.981893	36.993136	36.668254	45.395499	43.762328	43.035921	40.940192	39.277092	37.576891	34.860808	47.12843	46.776804	46.542098	46.256778	44.04653	43.744094	43.247263	38.764544	2.213603	1.791712	36.188046	44.955077	11.470405	44.758799	42.546004	38.386195	34.46838	82.506994	39.318171	48.236941	97.153442	96.737956	149.923508	-2.846558	-736,506,900	0.254269	-21	49.889675	42.099414	3.237005	48.573425	35.625403	1.369795	43.005417	45.745008	40.265826	48.236941	36.855067	42.546004	46.276431	45.788422	44.990116	47.074737	47.562747	45.550818	43.889065	42.546004	41.202943	39.290788	36.855067	48.236941	0	0.14848	28,728,600	0
XOM	2021-02-25T00:00:00	47.187569	48.4485	46.840601	48.220009	29,670,900	44.974598	42.571936	41.834976	39.345854	37.055456	34.629741	34.451077	45.483573	45.253061	44.821342	43.251921	42.682788	39.962791	38.224147	37.195006	36.772924	45.869251	44.246915	43.466034	41.256134	39.550827	37.829575	34.988108	47.909403	47.543678	47.247767	46.835956	44.563851	44.163216	43.589441	39.112383	2.272711	1.887912	37.901637	42.331248	10.523904	45.131156	42.651784	38.775216	34.46838	76.507772	40.807695	48.4485	83.497397	92.889808	123.553369	-16.502603	-766,177,800	0.239052	-22	49.886719	42.571936	3.256412	49.08476	36.059113	1.41748	43.403717	46.238678	40.568756	48.4485	36.855067	42.651784	47.551468	46.865996	45.748929	48.668535	49.354008	45.71245	44.019809	42.651784	41.283758	39.336062	36.855067	48.4485	1	0.064511	0	29,670,900
XOM	2021-02-26T00:00:00	46.011269	46.595192	44.953441	46.04512	35,291,000	45.357956	42.956103	42.074074	39.563429	37.313811	34.821882	34.505358	45.589112	45.390917	45.004408	43.502771	42.938825	40.199987	38.429072	37.369586	36.864847	46.057737	44.57447	43.787288	41.517522	39.786506	38.054952	35.103135	47.809543	47.673873	47.510372	47.261231	45.059351	44.56289	43.929359	39.460644	2.199285	1.950186	37.607219	37.678882	18.650826	46.066274	42.651784	38.947883	34.46838	67.132074	41.280657	48.4485	65.997695	82.216178	70.151353	-34.002305	-801,468,800	0.259908	-23	49.881683	42.956103	3.18174	49.319583	36.592623	1.470667	43.652056	46.593389	40.710722	48.4485	36.855067	42.651784	47.492224	46.535947	45.884324	48.143846	49.100123	45.71245	44.019809	42.651784	41.283758	39.336062	36.855067	48.4485	1	-0.007604	0	35,291,000
XOM	2021-03-01T00:00:00	47.729179	48.753156	47.500688	47.788417	36,998,300	45.855557	43.476925	42.404523	39.801714	37.550112	35.025027	34.576953	46.017125	45.816056	45.423603	43.88699	43.307313	40.495249	38.673811	37.574726	36.97295	46.488868	45.029049	44.222296	41.837748	40.060595	38.310542	35.234715	47.671852	47.714451	47.769221	47.662378	45.576211	44.968689	44.281279	39.814676	2.253736	2.010896	38.131844	42.882214	16.285267	46.294767	42.804111	38.993649	34.504943	66.950835	41.280657	48.753156	86.296735	78.597275	101.368988	-13.703265	-764,470,500	0.258472	-22	49.878755	43.476925	3.059545	49.596016	37.357834	1.523271	44.040353	47.086894	40.993812	48.753156	36.855067	42.804111	45.8533	45.111409	44.21155	46.75316	47.495051	45.945207	44.208086	42.804111	41.400137	39.401258	36.855067	48.753156	0	0.030775	0	36,998,300
XOM	2021-03-02T00:00:00	47.449921	48.203093	47.407608	47.940754	30,302,600	46.196601	43.980455	42.741442	40.02343	37.773813	35.228223	34.645677	46.303684	46.113122	45.735344	44.210893	43.625976	40.767981	38.904762	37.770275	37.077199	46.778753	45.407429	44.610403	42.137678	40.321116	38.556579	35.362805	47.5462	47.686252	47.960485	47.999601	46.087218	45.368889	44.636686	40.171939	2.248436	2.058404	38.538486	41.247649	16.110527	46.320157	42.804111	38.993649	34.504943	68.15753	41.280657	48.753156	82.559581	78.28467	80.010805	-17.440419	-794,773,100	0.210702	-23	49.876052	43.980455	2.822731	49.625918	38.334993	1.491839	44.365074	47.348752	41.381396	48.753156	37.678876	43.216016	47.994341	47.235527	46.741874	48.487994	49.246809	46.139626	44.522781	43.216016	41.909251	40.048772	37.678876	48.753156	1	-0.036565	0	30,302,600
XOM	2021-03-03T00:00:00	47.830738	49.049354	47.289131	47.74611	35,358,900	46.50718	44.473486	43.127878	40.256424	38.006807	35.434334	34.717501	46.609095	46.425416	46.057713	44.53997	43.949419	41.044952	39.139656	37.969492	37.184199	47.075868	45.774123	45.001888	42.443847	40.585772	38.806134	35.493999	47.695584	47.742698	48.119893	48.286918	46.586847	45.763205	44.996017	40.532458	2.249039	2.096531	39.199962	41.816319	14.769008	46.49364	42.952211	39.286977	35.76082	68.072312	41.280657	49.049354	84.313761	84.390026	73.857236	-15.686239	-759,414,200	0.218403	-22	49.873399	44.473486	2.567278	49.608043	39.33893	1.555309	44.695137	47.805754	41.58452	49.049354	37.795375	43.422365	47.686874	47.170655	46.891389	47.96614	48.482359	46.393415	44.750334	43.422365	42.094395	40.203727	37.795375	49.049354	0	0.006043	35,358,900	0
XOM	2021-03-04T00:00:00	49.684048	50.327209	48.321565	48.338491	52,137,500	47.073329	44.984707	43.605755	40.538966	38.278382	35.644677	34.785285	47.224086	47.017894	46.61561	45.007613	44.390544	41.38374	39.41714	38.201463	37.308576	47.653481	46.270367	45.506208	42.813557	40.893068	39.088307	35.64292	48.458507	48.283692	48.506099	48.667951	47.116046	46.177089	45.375568	40.902109	2.371724	2.15157	40.198904	42.873576	13.102578	47.416066	43.591138	39.222484	35.76082	77.981122	41.813811	50.327209	92.445308	86.43955	85.348107	-7.554692	-707,276,700	0.204383	-21	49.873038	44.984707	2.534102	50.05291	39.916503	1.592181	45.170271	48.354633	41.98591	50.327209	39.318171	44.82269	48.056408	47.063461	46.296184	48.823685	49.816631	47.729076	46.121756	44.82269	43.523623	41.674105	39.318171	50.327209	0	0.042442	52,137,500	0
XOM	2021-03-05T00:00:00	51.562752	51.664302	50.022555	50.631865	51,429,800	47.797729	45.552001	44.135148	40.872064	38.565575	35.878033	34.86804	48.091819	47.844232	47.376709	45.603535	44.942252	41.782917	39.736761	38.466043	37.450408	48.469739	46.896847	46.118285	43.245863	41.242656	39.403516	35.80986	49.899315	49.512208	49.351455	49.242255	47.709673	46.63533	45.788487	41.286034	2.590684	2.239393	41.474782	45.040423	11.950696	48.308872	44.259685	38.947883	35.76082	79.931034	43.684047	51.664302	98.727477	91.828849	98.924841	-1.272523	-655,846,900	0.230441	-20	49.876213	45.552001	2.676543	50.905087	40.198915	1.655046	45.779079	49.089171	42.468987	51.664302	40.807695	46.235999	49.444274	48.561339	47.43863	50.566983	51.449917	49.102143	47.517078	46.235999	44.954919	43.131009	40.807695	51.664302	0	0.073351	51,429,800	0
XOM	2021-03-08T00:00:00	51.511974	52.13821	50.6234	52.112823	38,154,600	48.353724	46.049353	44.703117	41.215962	38.829013	36.111774	34.944844	48.77585	48.511094	48.012904	46.140666	45.447616	42.164449	40.046635	38.724378	37.590324	49.145057	47.464464	46.685733	43.663114	41.583351	39.713099	35.975471	51.352503	50.813716	50.379456	49.906957	48.344888	47.125799	46.225149	41.681312	2.728661	2.337246	42.774067	44.111492	11.143646	48.545825	44.496638	38.669115	35.76082	77.715037	43.836378	52.13821	92.45666	94.543148	91.930231	-7.54334	-694,001,500	0.202317	-21	49.878491	46.049353	2.817158	51.683668	40.415037	1.641748	46.325069	49.608565	43.041573	52.13821	41.280657	46.709434	51.083203	50.502104	49.441456	52.143851	52.72495	49.575827	47.990625	46.709434	45.428242	43.604174	41.280657	52.13821	1	-0.000588	0	38,154,600
XOM	2021-03-09T00:00:00	50.716492	51.952034	50.327212	51.29195	35,645,900	48.7667	46.417477	45.236604	41.535129	39.076186	36.340892	35.020898	49.163978	48.912076	48.42884	46.55665	45.852914	42.499823	40.327421	38.961846	37.720933	49.574651	47.908953	47.148301	44.035684	41.89618	40.002301	36.132403	52.076715	51.623196	51.16914	50.529317	48.974229	47.626923	46.669788	42.082478	2.742208	2.418239	43.694408	40.919445	11.65636	48.545825	44.496638	38.756486	35.973014	72.042385	43.887158	52.13821	82.76925	91.317796	76.932463	-17.23075	-729,647,400	0.134348	-22	49.879579	46.417477	2.925371	52.26822	40.566734	1.668949	46.7433	50.081198	43.405402	52.13821	41.280657	46.709434	51.424528	50.710846	49.909718	52.225656	52.939338	49.575827	47.990625	46.709434	45.428242	43.604174	41.280657	52.13821	1	-0.063804	0	35,645,900
XOM	2021-03-10T00:00:00	52.273617	52.400554	50.801119	51.215789	31,579,100	49.195756	46.888844	45.808744	41.888269	39.36032	36.586151	35.104578	49.785906	49.523265	49.020344	47.076374	46.346814	42.883109	40.641794	39.225445	37.865736	50.212272	48.466681	47.689609	44.456801	42.24348	40.317801	36.304072	52.504361	52.261424	51.896584	51.177902	49.618807	48.158973	47.133738	42.493834	2.845788	2.503748	44.673506	39.851773	10.785228	48.676998	45.039715	38.710718	36.463969	78.558902	43.937926	52.400554	98.500024	91.241978	80.942897	-1.499976	-698,068,300	0.155001	-21	49.882331	46.888844	3.075328	53.039501	40.738188	1.723956	47.269997	50.717909	43.822084	52.400554	41.280657	46.840606	50.998579	50.045124	49.373757	51.669946	52.623401	49.776259	48.152754	46.840606	45.528458	43.660315	41.280657	52.400554	0	-0.017534	31,579,100	0
XOM	2021-03-11T00:00:00	51.884327	52.93369	51.842011	52.282068	24,802,600	49.665432	47.320015	46.305732	42.231293	39.637155	36.825078	35.181092	50.20559	49.952549	49.460957	47.513461	46.772777	43.236098	40.93765	39.476116	38.005224	50.701103	48.942441	48.156962	44.848803	42.57306	40.620735	36.471035	52.555356	52.548101	52.438722	51.756014	50.244933	48.702124	47.607113	42.9113	2.863454	2.57569	45.728437	40.297278	10.250436	50.11141	45.364533	38.637909	36.463969	76.018614	44.504923	52.93369	87.550218	89.606497	78.301083	-12.449782	-722,870,900	0.102987	-22	49.884137	47.320015	3.143666	53.607347	41.032683	1.763247	47.709457	51.235951	44.182963	52.93369	41.280657	47.107174	51.825097	51.249639	50.225662	52.849074	53.424532	50.183574	48.482232	47.107174	45.732116	43.774406	41.280657	52.93369	1	-0.077885	0	24,802,600
XOM	2021-03-12T00:00:00	52.442871	52.781374	52.045127	52.087439	20,422,700	50.308592	47.833274	46.794772	42.59331	39.926542	37.072435	35.259085	50.653046	50.405335	49.919713	47.961589	47.208938	43.597148	41.240419	39.732884	38.148882	51.206092	49.430332	48.629049	45.249257	42.910052	40.929998	36.642794	52.663835	52.697574	52.879981	52.282365	50.850489	49.256631	48.089984	43.334784	2.88922	2.638396	46.708015	38.603385	9.81956	50.11141	46.12593	38.319618	36.463969	74.104347	44.953441	52.93369	93.849578	93.29994	71.288858	-6.150422	-702,448,200	0.107216	-21	49.886036	47.833274	3.097551	54.028375	41.638172	1.67983	48.160258	51.519918	44.800598	52.93369	41.813811	47.37375	52.220009	51.506329	51.128331	52.598008	53.311688	50.309399	48.685896	47.37375	46.061605	44.193465	41.813811	52.93369	0	-0.029096	20,422,700	0
XOM	2021-03-15T00:00:00	51.105774	52.34978	50.665717	52.036664	31,243,600	50.646251	48.250904	47.176405	42.923092	40.17125	37.311946	35.335172	50.743592	50.532687	50.102184	48.247424	47.508694	43.891604	41.500034	39.958089	38.277807	51.351034	49.741999	48.960665	45.583079	43.204242	41.207886	36.800472	52.357834	52.426455	52.864205	52.656428	51.379508	49.787881	48.560294	43.756989	2.769818	2.66468	46.18621	35.426289	15.399522	50.11141	46.870692	38.427795	36.463969	65.949825	44.953441	52.93369	77.094498	86.164765	47.953001	-22.905502	-733,691,800	0.060759	-22	49.88742	48.250904	2.935401	54.121706	42.380102	1.71489	48.440783	51.870564	45.011003	52.93369	43.684047	48.308868	52.423124	52.064874	51.686877	52.801121	53.159371	50.750774	49.400326	48.308868	47.21741	45.66347	43.684047	52.93369	1	-0.087237	0	31,243,600
XOM	2021-03-16T00:00:00	50.02256	50.488004	49.455563	50.386453	30,624,800	50.903515	48.550058	47.443147	43.237535	40.372446	37.53835	35.404131	50.599386	50.439937	50.089934	48.4088	47.702069	44.132034	41.724311	40.157386	38.39467	51.237636	49.910728	49.1796	45.86149	43.463487	41.459581	36.946615	51.500885	51.744754	52.361305	52.815007	51.800557	50.2705	49.002566	44.172243	2.558295	2.643403	44.64478	32.732387	19.80495	50.627628	47.107174	38.789774	36.555506	57.361039	44.953441	52.93369	63.520813	78.154963	22.97886	-36.479187	-764,316,600	0.068461	-23	49.88757	48.550058	2.784617	54.119293	42.980823	1.70401	48.591429	51.999448	45.18341	52.93369	43.836378	48.385034	51.373757	50.397734	49.689694	52.081797	53.05782	50.786724	49.458517	48.385034	47.311551	45.783203	43.836378	52.93369	1	-0.13651	0	30,624,800
XOM	2021-03-17T00:00:00	50.24258	50.547235	49.607884	49.667122	25,575,500	51.144699	48.82594	47.739	43.551718	40.589557	37.771342	35.470963	50.528025	50.404054	50.113418	48.575507	47.897493	44.371663	41.948476	40.357093	38.51256	51.117466	50.071921	49.394941	46.136198	43.723228	41.71115	37.094262	50.596606	50.941377	51.685248	52.790696	52.135349	50.708051	49.416363	44.580804	2.380968	2.590916	43.243415	31.555358	18.922853	51.194626	47.107174	39.522046	37.296102	61.504165	44.953441	52.93369	66.277874	68.964395	21.546978	-33.722126	-738,741,100	0.065465	-22	49.887899	48.82594	2.656063	54.138066	43.513813	1.656256	48.748681	52.061194	45.436169	52.93369	43.887158	48.410424	49.988709	49.489414	48.956268	50.521855	51.02115	50.798709	49.477915	48.410424	47.342933	45.823116	43.887158	52.93369	0	-0.077956	25,575,500	0
XOM	2021-03-18T00:00:00	48.07616	49.904087	47.830744	49.768685	38,622,800	50.983911	49.02862	47.93161	43.789288	40.784661	37.968856	35.522858	50.037652	49.980801	49.799994	48.530112	47.911236	44.516937	42.109731	40.509946	38.60772	50.55955	50.000513	49.420876	46.313627	43.920244	41.915206	37.219687	49.315334	49.783853	50.665987	52.463921	52.333561	51.065367	49.776129	44.973181	2.042084	2.48115	40.581358	28.095321	24.927411	50.382217	47.107174	39.528288	37.583183	57.236109	47.289131	52.93369	13.943155	47.913947	-6.884639	-86.056845	-777,363,900	0.041342	-23	49.885367	49.02862	2.413852	53.856323	44.200917	1.66895	48.684632	52.022531	45.346732	52.93369	43.937926	48.435808	50.132567	49.717898	49.193215	50.657249	51.071918	50.81069	49.497308	48.435808	47.374308	45.86302	43.937926	52.93369	1	-0.127503	0	38,622,800
XOM	2021-03-19T00:00:00	47.805344	48.63468	47.229885	47.991519	84,439,400	50.60817	49.20295	48.156716	44.002968	40.99901	38.16935	35.565711	49.59119	49.585263	49.493125	48.464224	47.903091	44.645894	42.259615	40.654409	38.699238	49.981628	49.884011	49.411163	46.471119	44.104998	42.109988	37.3419	48.136207	48.595691	49.511362	51.896655	52.406572	51.346046	50.081873	45.347833	1.731701	2.33126	37.711546	26.287301	26.075763	50.081788	47.107174	39.700956	37.583183	50.297032	47.229885	52.93369	10.089027	30.103352	-22.490035	-89.910973	-861,803,300	0.004406	-24	49.879033	49.20295	2.169314	53.541578	44.864321	1.573443	48.60089	51.747776	45.454004	52.93369	44.504923	48.719306	48.603664	47.30324	46.53032	49.376584	50.677007	50.944501	49.713901	48.719306	47.724712	46.308679	44.504923	52.93369	1	-0.169228	0	84,439,400
XOM	2021-03-22T00:00:00	47.314518	48.118468	47.306057	47.813813	29,315,100	50.188424	49.271074	48.33917	44.201006	41.20271	38.371518	35.606667	49.135856	49.1724	49.157954	48.359705	47.857816	44.750546	42.392639	40.786292	38.784963	49.382783	49.70416	49.346379	46.600984	44.271196	42.29108	37.458804	47.149966	47.556668	48.350585	51.146686	52.363697	51.54826	50.333842	45.702888	1.429635	2.150935	35.04672	25.274331	25.070944	50.081788	47.37375	40.089977	37.583183	49.480517	47.229885	52.93369	1.483795	8.505326	-30.597749	-98.516205	-891,118,400	-0.062412	-25	49.876324	49.271074	2.081465	53.434004	45.108144	1.574652	48.478378	51.627682	45.329074	52.93369	44.953441	48.943566	47.88997	47.145259	46.485175	48.550054	49.294764	51.050351	49.885235	48.943566	48.001896	46.661214	44.953441	52.93369	1	-0.204057	0	29,315,100
XOM	2021-03-23T00:00:00	46.730595	47.636095	46.078972	46.493639	33,493,300	49.789835	49.278267	48.446815	44.379045	41.382647	38.572152	35.628847	48.654803	48.728436	48.784514	48.211604	47.771107	44.828195	42.506796	40.904001	38.864024	48.754086	49.462209	49.222642	46.700183	44.416667	42.456607	37.56949	46.421521	46.752564	47.310118	50.264249	52.211772	51.672978	50.531828	46.036153	1.130101	1.946768	33.308559	23.412143	29.029988	49.506331	48.308868	40.418667	37.583183	45.843983	46.078972	52.93369	9.506186	7.026336	-46.085531	-90.493814	-924,611,700	-0.103481	-26	49.872533	49.278267	2.071927	53.422121	45.134414	1.560145	48.311923	51.432212	45.191633	52.93369	44.953441	48.943566	47.579681	47.040894	46.76727	47.853305	48.392092	51.050351	49.885235	48.943566	48.001896	46.661214	44.953441	52.93369	1	-0.232815	33,493,300	0
XOM	2021-03-24T00:00:00	47.67841	48.473895	47.458383	47.458383	29,781,800	49.330314	49.263035	48.564953	44.553073	41.572227	38.792422	35.649153	48.459525	48.537522	48.614344	48.163132	47.763976	44.939968	42.642891	41.038148	38.951729	48.370191	49.309842	49.163534	46.82957	44.582345	42.636929	37.689386	46.352785	46.462159	46.702515	49.419124	52.007366	51.749062	50.691811	46.351752	0.958153	1.749045	31.09924	25.422926	26.661544	49.430173	48.385034	40.889683	38.179019	41.866873	46.078972	52.93369	23.333378	11.44112	-28.596248	-76.666622	-894,829,900	-0.155079	-25	49.870184	49.263035	2.08304	53.429115	45.096954	1.506347	48.251588	51.264282	45.238894	52.93369	44.953441	48.943566	46.815221	45.994346	45.258098	47.551469	48.372343	51.050351	49.885235	48.943566	48.001896	46.661214	44.953441	52.93369	0	-0.15624	29,781,800	0
XOM	2021-03-25T00:00:00	47.543007	47.813811	46.121286	46.722132	31,495,900	48.896182	49.280807	48.705771	44.707084	41.743691	38.999961	35.673642	48.276221	48.356701	48.449523	48.106757	47.746978	45.042048	42.771841	41.166957	39.037214	48.045226	49.14603	49.084923	46.946822	44.73947	42.810208	37.807733	46.638384	46.567779	46.449804	48.664006	51.764369	51.784117	50.81881	46.649676	0.801716	1.559579	29.846571	23.424729	30.775265	49.214376	48.410424	41.583502	38.492139	31.015215	46.078972	52.93369	21.358057	18.065873	-43.960932	-78.641943	-926,325,800	-0.102011	-26	49.867553	49.280807	2.065846	53.412499	45.149114	1.485795	48.184104	51.155694	45.212515	52.93369	44.953441	48.943566	47.870229	47.266563	46.854717	48.282075	48.885741	51.050351	49.885235	48.943566	48.001896	46.661214	44.953441	52.93369	1	-0.189986	31,495,900	0
XOM	2021-03-26T00:00:00	48.837788	48.897026	47.830737	48.49082	34,226,500	48.535674	49.422133	48.886532	44.878005	41.941072	39.223293	35.71604	48.388534	48.444171	48.509256	48.173214	47.830887	45.190901	42.931472	41.318855	39.134732	48.034609	49.103838	49.095078	47.108811	44.926157	43.005016	37.938719	47.443806	47.18526	46.68675	48.115358	51.531476	51.808184	50.93281	46.936223	0.773302	1.402324	27.946306	27.012778	28.823473	48.313104	48.435808	41.955883	39.070469	38.698159	46.078972	52.93369	40.246956	28.312797	-19.58765	-59.753044	-892,099,300	-0.074273	-25	49.866289	49.422133	1.922083	53.266298	45.577968	1.47431	48.24636	51.194979	45.297741	52.93369	46.078972	49.506331	47.159368	46.504925	45.466844	48.19745	48.851892	51.315977	50.315188	49.506331	48.697475	47.545882	46.078972	52.93369	0	-0.11789	34,226,500	0
XOM	2021-03-29T00:00:00	48.575443	48.930872	48.01691	48.524666	21,144,400	48.28264	49.464446	48.991469	45.012224	42.120089	39.432869	35.774934	48.425916	48.468039	48.519439	48.209781	47.88816	45.323628	43.079997	41.462549	39.22867	48.04184	49.0232	49.071148	47.253808	45.100746	43.190207	38.066673	48.217288	47.876296	47.146908	47.742815	51.306524	51.818555	51.035974	47.211087	0.721301	1.266119	26.159295	25.985521	27.553215	48.313104	48.719306	42.074123	39.365874	40.524338	46.078972	52.93369	36.419747	32.67492	-21.670662	-63.580253	-913,243,700	-0.036205	-26	49.865311	49.464446	1.89193	53.248307	45.680585	1.423534	48.277701	51.124769	45.430633	52.93369	46.078972	49.506331	48.52185	48.146674	47.455561	49.212963	49.588139	51.315977	50.315188	49.506331	48.697475	47.545882	46.078972	52.93369	1	-0.155658	21,144,400	0
XOM	2021-03-30T00:00:00	47.974598	48.541595	47.805348	48.118464	20,303,400	48.077844	49.49068	49.046984	45.174701	42.284881	39.64115	35.82688	48.335653	48.378322	48.435617	48.1884	47.894809	45.427588	43.208802	41.591501	39.315694	47.985832	48.88131	48.992928	47.36998	45.254812	43.35935	38.188063	48.559209	48.307795	47.564041	47.477826	51.071977	51.808711	51.125916	47.472571	0.624408	1.137777	24.639345	24.986328	27.550101	47.99153	48.943566	42.725744	40.017494	29.2144	46.078972	52.93369	27.654319	34.773674	-32.369317	-72.345681	-933,547,100	-0.013701	-27	49.863936	49.49068	1.865986	53.222652	45.758707	1.358251	48.248834	50.965335	45.532333	52.93369	46.078972	49.506331	48.507742	48.084612	47.59378	48.998573	49.421703	51.315977	50.315188	49.506331	48.697475	47.545882	46.078972	52.93369	1	-0.187171	0	20,303,400
XOM	2021-03-31T00:00:00	47.246826	47.923835	47.221436	47.68688	23,686,500	47.778269	49.461484	49.017534	45.306812	42.426545	39.843615	35.875306	48.117887	48.172596	48.252726	48.102803	47.844965	45.49893	43.315066	41.703488	39.394611	47.834738	48.66761	48.854454	47.45124	45.385389	43.509958	38.301694	48.28869	48.237763	47.725558	47.249773	50.809854	51.767147	51.197712	47.719074	0.483323	1.006886	23.611122	24.013789	29.495387	47.504922	48.943566	42.916152	40.207902	28.28849	46.078972	52.781374	17.424407	27.166158	-48.017278	-82.575593	-957,233,600	-0.026104	-28	49.861718	49.461484	1.897625	53.256733	45.666235	1.334071	48.153405	50.821546	45.485263	52.93369	46.078972	49.506331	48.10718	47.672766	47.370933	48.409013	48.843428	51.315977	50.315188	49.506331	48.697475	47.545882	46.078972	52.93369	1	-0.213179	0	23,686,500
XOM	2021-04-01T00:00:00	48.56699	48.617767	47.509162	47.66149	23,194,500	47.827352	49.405631	49.072711	45.453843	42.58814	40.05977	35.92611	48.207708	48.244304	48.301075	48.145002	47.900505	45.619246	43.453275	41.839398	39.485878	47.978142	48.58242	48.819797	47.57909	45.54698	43.682698	38.42798	48.125585	48.219747	47.956751	47.16485	50.563944	51.720385	51.269477	47.957205	0.472591	0.900027	22.126251	25.89971	27.404451	47.504922	48.943566	43.652401	40.981602	33.062093	46.078972	52.34978	39.676187	28.251638	-30.030337	-60.323813	-934,039,100	-0.023653	-27	49.860645	49.405631	1.907144	53.21992	45.591342	1.36792	48.192794	50.928634	45.456953	52.93369	46.078972	49.506331	47.464033	47.00423	46.761633	47.706629	48.166432	51.315977	50.315188	49.506331	48.697475	47.545882	46.078972	52.93369	0	-0.13435	23,194,500	0
XOM	2021-04-05T00:00:00	47.813812	48.507747	47.509157	48.490821	23,264,800	47.828199	49.218184	49.144813	45.609443	42.757224	40.271562	35.979404	48.128929	48.166033	48.226111	48.114893	47.893836	45.705308	43.568026	41.957704	39.568743	47.97568	48.430818	48.722958	47.671638	45.684498	43.836243	38.546265	47.958653	48.077063	48.060748	47.129713	50.306643	51.654755	51.333098	48.18508	0.398714	0.799765	20.747446	24.458901	25.879957	47.504922	48.943566	43.89147	41.087382	34.840178	46.078972	50.547235	38.825823	31.975472	-36.357434	-61.174177	-957,303,900	-0.110502	-28	49.858944	49.218184	1.867799	52.953782	45.482586	1.31654	48.1567	50.789781	45.52362	52.93369	46.078972	49.506331	48.231306	47.844846	47.122702	48.95345	49.339911	51.315977	50.315188	49.506331	48.697475	47.545882	46.078972	52.93369	1	-0.166279	0	23,264,800
XOM	2021-04-06T00:00:00	47.67841	48.693925	47.610707	48.101541	18,926,300	47.864588	49.026506	49.142782	45.773652	42.915404	40.448279	36.030864	48.038825	48.077374	48.141849	48.075213	47.877265	45.782684	43.676194	42.070985	39.649436	47.948445	48.284173	48.610158	47.752774	45.814003	43.982913	38.662673	47.844689	47.912828	48.045449	47.142173	50.0342	51.56768	51.387286	48.403108	0.325488	0.704909	19.316444	24.038603	24.384062	47.526079	49.506331	44.359029	41.087382	38.172456	46.078972	50.547235	35.795503	38.099171	-33.217968	-64.204497	-976,230,200	-0.151845	-29	49.857471	49.026506	1.816002	52.65851	45.394502	1.276041	48.111149	50.66323	45.559068	52.93369	46.078972	49.506331	47.943572	47.379397	46.944983	48.377987	48.942162	51.315977	50.315188	49.506331	48.697475	47.545882	46.078972	52.93369	1	-0.192747	0	18,926,300
XOM	2021-04-07T00:00:00	47.889973	48.0423	47.593782	47.72072	22,385,000	47.980526	48.88518	49.160384	45.950913	43.069082	40.620456	36.087128	48.009054	48.043301	48.103099	48.058373	47.878243	45.865323	43.787083	42.186212	39.731432	47.953061	48.175932	48.513788	47.835767	45.944912	44.130274	38.780675	47.798267	47.804539	47.948672	47.207796	49.75552	51.46507	51.433739	48.612979	0.281286	0.620185	18.001873	23.434594	23.866187	47.526079	49.506331	44.549439	41.239709	38.119646	46.078972	49.904087	47.344996	40.655441	-35.984672	-52.655004	-953,845,200	-0.112194	-28	49.8559	48.88518	1.787318	52.459816	45.310544	1.240981	48.090084	50.572047	45.608122	52.93369	46.078972	49.506331	47.994347	47.294769	46.911129	48.377987	49.077565	51.315977	50.315188	49.506331	48.697475	47.545882	46.078972	52.93369	0	-0.114414	22,385,000	0
XOM	2021-04-08T00:00:00	47.390678	47.458381	46.81522	47.33144	21,999,300	47.951752	48.641033	49.142782	46.13533	43.218543	40.790801	36.139142	47.885379	47.924642	47.993496	47.997674	47.840738	45.925141	43.881914	42.289271	39.807643	47.845816	48.033598	48.377657	47.892228	46.058639	44.264338	38.893148	47.622868	47.679495	47.783085	47.266876	49.462143	51.338305	51.465484	48.813586	0.203618	0.536871	17.420549	22.007604	26.82403	47.873046	49.506331	44.562134	41.239709	45.837555	46.078972	48.930872	45.994119	43.044873	-53.701972	-54.005881	-975,844,500	-0.129638	-29	49.853967	48.641033	1.626354	51.89374	45.388326	1.145475	48.023474	50.314425	45.732524	52.93369	46.078972	49.506331	47.842018	47.641737	47.3935	48.090254	48.290536	51.315977	50.315188	49.506331	48.697475	47.545882	46.078972	52.93369	1	-0.146867	21,999,300	0
XOM	2021-04-09T00:00:00	47.280659	47.763028	46.99293	47.390674	20,020,700	47.925518	48.41085	49.046646	46.326201	43.37486	40.970448	36.189491	47.764435	47.807554	47.883829	47.93249	47.797655	45.978298	43.971355	42.388111	39.882002	47.723799	47.904039	48.234417	47.937143	46.165536	44.39285	39.004009	47.423774	47.4838	47.598047	47.293281	49.158253	51.189851	51.481143	49.004875	0.131671	0.455831	16.592984	22.795316	25.620192	47.873046	49.506331	44.722925	41.387809	46.750505	46.078972	48.930872	42.13635	45.158488	-45.033045	-57.86365	-995,865,200	-0.100195	-30	49.852133	48.41085	1.460488	51.331825	45.489874	1.10014	47.95273	50.153009	45.752451	52.781374	46.078972	49.430173	47.221426	46.984472	46.578265	47.627633	47.864587	51.199607	50.221057	49.430173	48.63929	47.513286	46.078972	52.781374	1	-0.17388	0	20,020,700
XOM	2021-04-12T00:00:00	46.967548	48.059227	46.80676	48.033837	20,238,800	47.738494	48.137084	48.862838	46.498993	43.535655	41.139891	36.247039	47.605058	47.654826	47.742862	47.844768	47.7338	46.017093	44.050202	42.478793	39.952505	47.549623	47.766581	48.074486	47.962294	46.260081	44.511604	39.111253	47.151465	47.234698	47.367513	47.267861	48.842544	51.018737	51.47712	49.185878	0.048824	0.37443	15.545008	22.85755	23.753086	47.750342	49.506331	45.503602	42.026736	47.80277	46.078972	48.930872	31.157339	39.762603	-42.110391	-68.842661	-1,016,104,000	-0.128799	-31	49.850055	48.137084	1.143734	50.424552	45.849615	1.131572	47.858903	50.122048	45.595759	52.34978	46.078972	49.214376	47.345539	46.92805	46.57544	47.698148	48.115637	50.86987	49.954332	49.214376	48.474421	47.420925	46.078972	52.34978	1	-0.196107	0	20,238,800
XOM	2021-04-13T00:00:00	47.145267	47.373759	46.620586	46.7983	19,370,600	47.595476	47.939058	48.68817	46.695643	43.706698	41.293802	36.302806	47.5131	47.562179	47.650925	47.781177	47.688529	46.061335	44.131651	42.571198	40.024074	47.441763	47.672123	47.942365	47.987638	46.355071	44.630522	39.219693	46.974724	47.060113	47.160763	47.215187	48.528404	50.832186	51.457048	49.357576	-0.002464	0.299051	14.742947	21.827397	23.796601	47.657255	49.506331	46.284278	42.695283	52.768394	46.121286	48.930872	36.445989	36.579893	-46.351596	-63.554011	-996,733,400	-0.092086	-30	49.848192	47.939058	0.92454	49.788139	46.089977	1.074147	47.790938	49.939232	45.642643	50.547235	46.078972	48.313104	47.277845	46.496463	46.025378	47.748931	48.530313	49.492725	48.840359	48.313104	47.785849	47.035181	46.078972	50.547235	0	-0.11413	19,370,600	0
XOM	2021-04-14T00:00:00	48.50774	49.09166	47.60224	47.737642	28,051,100	47.64879	47.863317	48.59982	46.918212	43.890026	41.457095	36.371561	47.712028	47.734099	47.782742	47.847229	47.751545	46.157272	44.246811	42.688753	40.108489	47.607629	47.726283	47.928486	48.0587	46.481414	44.773373	39.341135	47.323698	47.295853	47.272113	47.247953	48.266822	50.655288	51.436347	49.525483	0.066068	0.252454	14.836519	29.231307	21.144502	47.856123	49.506331	46.521232	42.932236	55.246225	46.121286	49.09166	80.341877	49.315068	25.984978	-19.658123	-968,682,300	-0.087157	-29	49.846856	47.863317	0.798301	49.45992	46.266715	1.088654	47.859205	50.036512	45.681897	50.547235	46.078972	48.313104	47.046537	46.719316	46.293364	47.472489	47.79971	49.492725	48.840359	48.313104	47.785849	47.035181	46.078972	50.547235	0	-0.043469	28,051,100	0
XOM	2021-04-15T00:00:00	48.220013	48.592367	48.05076	48.592367	23,250,300	47.746109	47.762189	48.437676	47.12321	44.071405	41.629659	36.436089	47.813625	47.822447	47.850015	47.881118	47.787581	46.238164	44.351369	42.798283	40.189201	47.711488	47.760254	47.89927	48.109751	46.595361	44.907292	39.45903	47.840168	47.688228	47.525205	47.336728	48.048442	50.483266	51.410527	49.68842	0.096056	0.221175	14.923407	28.286606	20.461152	47.856123	49.506331	46.521232	43.1153	54.201668	46.620586	49.09166	64.725983	60.504617	25.774309	-35.274017	-991,932,600	-0.118728	-30	49.845513	47.762189	0.579029	48.920246	46.604131	1.006445	47.893567	49.906458	45.880676	49.904087	46.078972	47.99153	48.400547	47.709433	46.911127	49.198853	49.889966	49.00136	48.442893	47.99153	47.540166	46.897547	46.078972	49.904087	1	-0.082837	0	23,250,300
XOM	2021-04-16T00:00:00	47.949215	48.812403	47.763036	48.541599	22,752,000	47.684332	47.755842	48.280271	47.293001	44.247619	41.797934	36.497668	47.840743	47.845496	47.865276	47.887309	47.800014	46.305264	44.446049	42.900282	40.266415	47.748416	47.778066	47.861696	48.142144	46.697408	45.032432	39.573589	48.212931	48.015399	47.764322	47.44829	47.866704	50.311724	51.375192	49.845235	0.096855	0.196311	14.701169	26.499651	20.900687	47.856123	49.506331	46.858356	43.246472	43.682303	46.620586	49.09166	53.767277	66.278379	20.906304	-46.232723	-1,014,684,600	-0.095301	-31	49.843983	47.755842	0.576094	48.90803	46.603653	0.984685	47.898867	49.868236	45.929498	49.09166	46.078972	47.585316	48.287713	47.983059	47.746106	48.524666	48.82932	48.380665	47.940813	47.585316	47.229819	46.723687	46.078972	49.09166	1	-0.116082	0	22,752,000
XOM	2021-04-19T00:00:00	47.796886	48.355419	47.35683	48.025378	21,123,300	47.682639	47.755419	48.094432	47.444602	44.427017	41.968514	36.562511	47.831972	47.836658	47.854755	47.879088	47.799774	46.363759	44.534229	42.997244	40.341345	47.768881	47.781975	47.824513	48.161904	46.79081	45.151223	39.686019	48.262643	48.145365	47.900793	47.558307	47.718953	50.138962	51.329511	49.99569	0.084225	0.173894	14.074433	24.888361	22.103231	47.856123	49.430173	47.737972	43.51304	44.376535	46.620586	49.09166	47.602812	55.365357	3.098002	-52.397188	-1,035,807,900	-0.081531	-32	49.842451	47.755419	0.576059	48.907537	46.603301	0.990729	47.889155	49.870614	45.907696	49.09166	46.078972	47.585316	48.174885	47.537367	47.125518	48.586733	49.224251	48.380665	47.940813	47.585316	47.229819	46.723687	46.078972	49.09166	1	-0.143926	0	21,123,300
XOM	2021-04-20T00:00:00	46.789845	47.788434	46.358249	47.788434	21,782,100	47.593782	47.729185	47.921795	47.5491	44.589327	42.108886	36.620843	47.623546	47.646328	47.690922	47.780066	47.722087	46.380468	44.593588	43.072345	40.405509	47.606555	47.690015	47.72416	48.136227	46.85299	45.246695	39.787783	47.791812	47.880318	47.789653	47.567907	47.576587	49.949824	51.263216	50.136105	-0.006964	0.137722	13.571142	22.742865	26.181437	47.724954	49.214376	48.11867	43.51304	41.916908	46.358249	49.09166	15.789635	39.053241	-45.310345	-84.210365	-1,057,590,000	-0.041042	-33	49.840096	47.729185	0.608242	48.945669	46.512701	1.038483	47.784459	49.861424	45.707493	49.09166	46.078972	47.585316	47.836379	47.317338	46.837789	48.315927	48.834968	48.380665	47.940813	47.585316	47.229819	46.723687	46.078972	49.09166	1	-0.167013	0	21,782,100
XOM	2021-04-21T00:00:00	47.390678	47.500693	45.952032	46.121285	16,625,600	47.543853	47.762189	47.816519	47.629833	44.763863	42.233464	36.680945	47.576973	47.599846	47.644731	47.744667	47.696594	46.420084	44.667195	43.157857	40.475013	47.569627	47.657777	47.683305	48.130015	46.92671	45.351285	39.894946	47.369372	47.547789	47.653904	47.542525	47.458904	49.758028	51.184678	50.269408	-0.0304	0.104098	13.441517	20.676538	26.185866	47.521846	48.249634	48.491051	43.51304	50.998745	45.952032	49.09166	45.822195	36.404881	-51.352339	-54.177805	-1,040,964,400	0.000009	-32	49.838654	47.762189	0.567767	48.897724	46.626655	1.095304	47.746956	49.937563	45.556348	49.09166	45.952032	47.521846	46.978843	46.169251	45.548657	47.599436	48.409028	48.350708	47.892322	47.521846	47.15137	46.623912	45.952032	49.09166	0	-0.085918	16,625,600	0
XOM	2021-04-22T00:00:00	46.772903	47.382213	46.561338	47.382213	21,600,100	47.482076	47.716914	47.677732	47.708366	44.927056	42.361601	36.74254	47.416159	47.449493	47.510604	47.656325	47.625541	46.43392	44.722609	43.229442	40.537679	47.429454	47.563559	47.603027	48.096409	46.979579	45.441174	39.995363	46.94909	47.143087	47.404215	47.45336	47.343415	49.552893	51.089078	50.393394	-0.097695	0.063739	13.321151	19.64707	24.882093	47.521846	48.249634	48.867401	43.51304	36.197772	45.952032	49.09166	26.145499	29.252443	-52.636895	-73.854501	-1,062,564,500	0.014084	-33	49.836313	47.716914	0.609379	48.935671	46.498157	1.056618	47.654189	49.767425	45.540952	49.09166	45.952032	47.521846	46.947801	46.394909	45.39914	47.94357	48.496463	48.350708	47.892322	47.521846	47.15137	46.623912	45.952032	49.09166	1	-0.116151	0	21,600,100
XOM	2021-04-23T00:00:00	47.026783	47.339899	46.696741	46.772905	15,337,900	47.456688	47.691103	47.635757	47.783683	45.071444	42.497435	36.805802	47.338284	47.372637	47.43617	47.599094	47.579482	46.45717	44.783245	43.304637	40.602247	47.346674	47.497832	47.552954	48.069681	47.034835	45.533554	40.097694	46.761968	46.891325	47.161383	47.34693	47.237694	49.340947	50.980934	50.509803	-0.129054	0.02518	13.209382	18.862723	23.888754	47.521846	47.928059	49.1509	43.51304	43.441385	45.952032	49.09166	34.231794	35.399829	-48.110323	-65.768206	-1,047,226,600	-0.033234	-32	49.834789	47.691103	0.627787	48.946677	46.435529	1.026999	47.594436	49.648433	45.540439	49.09166	45.952032	47.521846	46.905485	46.428757	46.08461	47.249632	47.72636	48.350708	47.892322	47.521846	47.15137	46.623912	45.952032	49.09166	0	-0.041421	15,337,900	0
XOM	2021-04-26T00:00:00	47.119877	47.636097	46.916773	46.942163	16,083,800	47.471921	47.605207	47.608338	47.882527	45.204758	42.651342	36.876622	47.294602	47.32668	47.387509	47.555529	47.544128	46.483158	44.844735	43.380186	40.667099	47.285435	47.44343	47.51327	48.043649	47.088741	45.625088	40.200322	46.771746	46.796311	46.976401	47.250375	47.145856	49.125032	50.862602	50.619383	-0.144726	-0.008801	12.752258	19.886475	22.79278	47.521846	47.521846	48.744695	43.525525	45.31248	45.952032	49.09166	37.196919	32.524737	-30.021278	-62.803081	-1,031,142,800	-0.12353	-31	49.833247	47.605207	0.578203	48.761614	46.4488	1.001006	47.54924	49.551252	45.547227	49.09166	45.952032	47.521846	47.021141	46.702383	46.377983	47.345541	47.664299	48.350708	47.892322	47.521846	47.15137	46.623912	45.952032	49.09166	0	0.022682	16,083,800	0
XOM	2021-04-27T00:00:00	47.737652	47.923831	47.229896	47.399146	19,278,600	47.531159	47.563318	47.625264	47.982217	45.342425	42.808349	36.945391	47.383212	47.401402	47.441377	47.572086	47.559015	46.532354	44.920864	43.466473	40.737453	47.33375	47.456044	47.523218	48.037968	47.155396	45.725807	40.308391	47.066685	47.002885	47.002548	47.220702	47.085622	48.91983	50.741178	50.724777	-0.106074	-0.028255	11.990138	20.718702	21.600023	47.382217	47.521846	48.594481	43.870861	48.803237	45.952032	49.09166	56.873615	42.767443	2.782958	-43.126385	-1,011,864,200	-0.113979	-30	49.83182	47.563318	0.532776	48.62887	46.497766	1.026394	47.567184	49.619973	45.514395	49.09166	45.952032	47.521846	47.224249	46.8124	46.504924	47.531725	47.943574	48.350708	47.892322	47.521846	47.15137	46.623912	45.952032	49.09166	0	0.077375	19,278,600	0
XOM	2021-04-28T00:00:00	49.176292	49.472483	48.059227	48.160777	24,729,800	47.598014	47.623402	47.723092	48.084953	45.493727	42.967759	37.021313	47.741828	47.72411	47.708287	47.717923	47.683421	46.636038	45.032849	43.579538	40.821421	47.632865	47.60966	47.642527	48.084794	47.256288	45.851905	40.430092	47.886527	47.658526	47.421273	47.345769	47.093793	48.7529	50.631939	50.831729	0.040181	-0.014568	12.473557	28.151084	19.258071	47.712258	47.712258	48.727769	44.648902	62.224849	45.952032	49.472483	91.586576	61.885703	97.725723	-8.413424	-987,134,400	-0.052999	-29	49.831249	47.623402	0.63881	48.901023	46.345782	1.073543	47.720432	49.867518	45.573346	49.472483	45.952032	47.712258	47.630459	47.337088	46.936525	48.031023	48.324394	48.641657	48.127671	47.712258	47.296844	46.705409	45.952032	49.472483	0	0.123752	24,729,800	0
XOM	2021-04-29T00:00:00	49.878693	50.335675	49.210148	49.861767	27,318,400	47.763882	47.754996	47.811103	48.188028	45.639083	43.131946	37.09513	48.169201	48.115852	48.042196	47.914356	47.852288	46.763201	45.160372	43.704274	40.911543	48.047534	47.82445	47.808343	48.155137	47.371681	45.988755	40.558026	48.99695	48.630882	48.158361	47.633858	47.177531	48.635188	50.542058	50.942515	0.210343	0.030414	13.555945	31.50261	17.864084	48.143854	48.143854	48.9076	44.894378	66.452425	45.952032	50.335675	89.575283	79.345158	157.988861	-10.424717	-959,816,000	0.010889	-28	49.831294	47.754996	0.80628	49.367557	46.142435	1.101349	47.925981	50.128679	45.723283	50.335675	45.952032	48.143854	48.902667	48.332852	47.489411	49.746108	50.315924	49.301135	48.661123	48.143854	47.626584	46.890132	45.952032	50.335675	0	0.162785	27,318,400	0
XOM	2021-04-30T00:00:00	48.440048	49.836379	48.372346	49.362474	30,518,400	47.812966	47.748649	47.846985	48.276378	45.753718	43.269514	37.159522	48.223371	48.174797	48.103404	47.962146	47.8975	46.82896	45.246679	43.798052	40.986454	48.170473	47.889693	47.856723	48.16502	47.445391	46.093866	40.670911	49.528811	49.1977	48.682621	47.906966	47.277651	48.537418	50.454673	51.05068	0.226499	0.069631	13.627337	28.605418	21.336201	48.143854	48.143854	48.907604	44.894378	58.161394	45.952032	50.335675	56.756815	79.306225	84.819616	-43.243185	-990,334,400	-0.101488	-29	49.8298	47.748649	0.800027	49.348703	46.148594	1.119483	47.97494	50.213906	45.735973	50.335675	45.952032	48.143854	49.808172	49.280669	48.682645	50.406196	50.933699	49.301135	48.661123	48.143854	47.626584	46.890132	45.952032	50.335675	1	0.095344	0	30,518,400
XOM	2021-05-03T00:00:00	49.777142	49.921008	48.86318	49.066281	20,509,600	48.010991	47.846815	47.884559	48.385546	45.88019	43.426944	37.231995	48.534125	48.466132	48.360902	48.127146	48.042088	46.944575	45.365902	43.91645	41.073923	48.527596	48.082883	48.005197	48.223874	47.551271	46.22273	40.796459	49.867034	49.65752	49.209756	48.25431	47.426157	48.480091	50.383726	51.161186	0.343239	0.124353	13.760879	26.574261	19.443	48.143854	48.143854	48.8124	44.894378	62.92605	45.952032	50.335675	87.258692	77.863597	125.403885	-12.741308	-969,824,800	-0.046567	-28	49.829762	47.846815	0.919915	49.686646	46.006985	1.171468	48.146578	50.489514	45.803642	50.335675	45.952032	48.143854	48.882924	47.92947	47.418891	49.393503	50.346957	49.301135	48.661123	48.143854	47.626584	46.890132	45.952032	50.335675	0	0.137206	20,509,600	0
XOM	2021-05-04T00:00:00	50.090248	50.35259	49.51479	49.929459	23,522,200	48.341032	47.967407	47.945151	48.46831	45.989866	43.576355	37.309061	48.845349	48.761426	48.626955	48.30561	48.199639	47.067934	45.490226	44.038703	41.163638	48.905643	48.296543	48.174865	48.290725	47.662062	46.354676	40.924402	50.080822	50.01011	49.722079	48.654315	47.618611	48.464228	50.330326	51.274507	0.455767	0.190636	14.229305	27.853304	18.445849	48.456964	48.152311	48.374456	44.894378	58.665448	45.952032	50.35259	94.038429	79.351312	145.360587	-5.961571	-946,302,600	0.012003	-27	49.829977	47.967407	1.046106	50.059619	45.875195	1.092283	48.331689	50.516255	46.147124	50.35259	45.952032	48.152311	49.520443	49.119878	48.462615	50.177706	50.578271	49.314059	48.671577	48.152311	47.633045	46.893752	45.952032	50.35259	0	0.172311	23,522,200	0
XOM	2021-05-05T00:00:00	51.5966	51.664299	50.267968	50.581084	31,526,200	48.761624	48.152738	48.090031	48.568507	46.146478	43.736169	37.397722	49.395599	49.276912	49.083824	48.604791	48.460943	47.245529	45.650921	44.188364	41.267449	49.497564	48.64218	48.455746	48.413403	47.809607	46.513493	41.066567	50.725984	50.623673	50.455344	49.180274	47.884307	48.508926	50.307189	51.396182	0.658902	0.284289	15.559981	33.06908	16.711721	49.18052	48.808166	48.516205	44.894378	66.312389	45.952032	51.664299	98.814844	93.370655	197.936783	-1.185156	-914,776,400	0.059529	-26	49.831932	48.152738	1.323284	50.799305	45.506171	1.166029	48.642633	50.974691	46.310576	51.664299	45.952032	48.808166	49.985876	49.619162	49.148075	50.456963	50.823677	50.316204	49.482213	48.808166	48.134118	47.174457	45.952032	51.664299	0	0.201465	31,526,200	0
XOM	2021-05-06T00:00:00	52.087437	52.1636	50.801118	51.503517	26,836,800	49.293077	48.387576	48.283656	48.650595	46.299093	43.890822	37.480272	49.933967	49.787917	49.545918	48.921395	48.739904	47.435408	45.820303	44.344782	41.37511	50.102257	49.016913	48.763239	48.5514	47.965948	46.678865	41.212733	51.634932	51.364254	51.238532	49.816962	48.215137	48.612369	50.31499	51.527184	0.849699	0.397371	17.086252	33.357324	15.365187	49.540186	49.057816	48.467548	44.894378	69.575684	45.952032	52.1636	98.773841	97.209038	198.451567	-1.226159	-887,939,600	0.073249	-25	49.834055	48.387576	1.573943	51.535463	45.23969	1.188394	48.97071	51.347498	46.593921	52.1636	45.952032	49.057816	51.176289	50.688279	49.779958	52.08461	52.572619	50.69767	49.790781	49.057816	48.324851	47.281308	45.952032	52.1636	0	0.225384	26,836,800	0
XOM	2021-05-07T00:00:00	52.83215	52.866001	51.495054	51.681232	33,610,600	49.873614	48.665151	48.454262	48.763487	46.453983	44.054671	37.570688	50.513603	50.341413	50.051492	49.276918	49.054692	47.647045	46.004825	44.512848	41.489111	50.745725	49.440206	49.113123	48.715382	48.137871	46.855921	41.365488	52.608324	52.263131	52.044825	50.56286	48.609677	48.7751	50.356188	51.669283	1.048907	0.527678	18.882353	34.79288	14.131359	50.047948	49.409016	48.224244	44.894378	72.555005	45.952032	52.866001	99.510393	99.033026	201.694754	-0.489607	-854,329,000	0.150858	-24	49.837586	48.665151	1.836138	52.337427	44.992875	1.214991	49.338466	51.768448	46.908483	52.866001	45.952032	49.409016	51.684052	51.204503	50.321569	52.566985	53.046534	51.234304	50.224865	49.409016	48.593168	47.431621	45.952032	52.866001	0	0.244708	33,610,600	0
XOM	2021-05-10T00:00:00	52.959084	54.177697	52.916768	53.517616	31,956,600	50.457534	48.964728	48.660073	48.902443	46.62632	44.232936	37.661381	51.002699	50.817353	50.498814	49.61166	49.35503	47.85536	46.187832	44.6801	41.60324	51.30672	49.849152	49.459648	48.879916	48.309058	47.032246	41.518606	53.33072	53.005774	52.750454	51.337362	49.053824	48.985525	50.42572	51.821511	1.203155	0.662774	21.147049	39.697521	13.025795	51.118462	50.064864	48.224244	44.894378	79.999963	45.952032	54.177697	85.185233	94.489822	207.111138	-14.814767	-822,372,400	0.1161	-23	49.841076	48.964728	2.023776	53.01228	44.917175	1.208342	49.683287	52.09997	47.266603	54.177697	45.952032	50.064864	52.397735	51.929469	51.026788	53.300416	53.768682	52.23644	51.035493	50.064864	49.094236	47.712324	45.952032	54.177697	0	0.260006	0	31,956,600
XOM	2021-05-11T00:00:00	51.275017	52.798288	51.105764	52.15513	34,563,800	50.811271	49.171215	48.803937	48.97336	46.783747	44.387537	37.74473	51.057163	50.900565	50.61823	49.762875	49.502721	47.989464	46.321705	44.810693	41.699476	51.455353	50.06918	49.660797	48.972958	48.431392	47.171693	41.654065	53.154696	53.068807	53.011451	51.942435	49.48322	49.203676	50.498906	51.975337	1.175952	0.765409	21.346013	35.56974	21.832033	51.275021	50.064864	48.224244	44.894378	67.088571	46.561338	54.177697	61.888877	82.194834	113.878809	-38.111123	-856,936,200	0.040674	-24	49.842809	49.171215	2.038988	53.249192	45.093238	1.230103	49.83488	52.295086	47.374674	54.177697	45.952032	50.064864	53.351183	52.524669	52.090254	53.785597	54.612111	52.23644	51.035493	50.064864	49.094236	47.712324	45.952032	54.177697	1	0.171786	0	34,563,800
XOM	2021-05-12T00:00:00	51.549767	52.957854	51.300775	51.524007	34,426,500	51.048618	49.323316	48.950329	49.055357	46.950718	44.539393	37.826902	51.155684	51.018602	50.761543	49.925319	49.660186	48.129084	46.459285	44.94414	41.797489	51.589625	50.295708	49.872015	49.073993	48.556813	47.313519	41.791429	52.559199	52.703664	52.952706	52.383476	49.892959	49.429182	50.575336	52.130748	1.163155	0.844958	21.620517	33.161989	19.817061	51.275021	50.064864	48.516205	44.894378	71.669114	46.696741	54.177697	64.871732	70.648614	107.799686	-35.128268	-822,509,700	-0.020442	-23	49.84486	49.323316	2.099456	53.522229	45.124404	1.291067	49.998202	52.580337	47.416068	54.177697	45.952032	50.064864	51.726356	50.654424	50.033832	52.346948	53.41888	52.23644	51.035493	50.064864	49.094236	47.712324	45.952032	54.177697	0	0.195499	34,426,500	0

Subsets and Splits

No community queries yet

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