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	2021-05-13T00:00:00	50.914417	51.901798	50.442193	50.656841	24,268,200	51.152191	49.458037	49.091278	49.11703	47.120646	44.686727	37.907969	51.10743	50.999659	50.785062	50.015237	49.756666	48.238313	46.576526	45.062363	41.888205	51.565224	50.447242	50.023099	49.146898	48.661121	47.439757	41.921653	51.692671	52.03328	52.585538	52.61651	50.25703	49.642029	50.645927	52.2839	1.08919	0.893805	21.094264	30.530026	22.91283	51.520438	50.064864	48.516205	44.894378	67.045413	46.916773	54.177697	55.056969	60.605859	64.736057	-44.943031	-846,777,900	-0.020093	-24	49.845765	49.458037	2.111347	53.680731	45.235343	1.349385	50.085461	52.784231	47.386691	54.177697	45.952032	50.064864	51.936132	50.914409	50.279052	52.571489	53.593211	52.23644	51.035493	50.064864	49.094236	47.712324	45.952032	54.177697	1	0.114796	24,268,200	0
XOM	2021-05-14T00:00:00	52.176548	52.270993	51.455332	51.455332	20,735,400	51.525841	49.669403	49.287114	49.16688	47.313172	44.852923	37.993434	51.321254	51.213639	50.999137	50.21172	49.942811	48.392753	46.723895	45.203238	41.990576	51.751471	50.706148	50.260427	49.266879	48.794171	47.588071	42.063629	51.391169	51.676861	52.32335	52.772485	50.608332	49.860368	50.7235	52.438735	1.119511	0.938946	20.843736	30.286084	21.226613	51.846243	50.064864	48.689689	44.894378	70.109579	47.229896	54.177697	71.197381	63.708694	87.239989	-28.802619	-826,042,500	0.0415	-23	49.84745	49.669403	2.163309	53.996021	45.342786	1.394903	50.284612	53.074418	47.494806	54.177697	45.952032	50.064864	51.086136	50.270474	49.626531	51.730079	52.545741	52.23644	51.035493	50.064864	49.094236	47.712324	45.952032	54.177697	0	0.145221	20,735,400	0
XOM	2021-05-17T00:00:00	53.395744	53.447261	51.884626	51.979072	25,282,500	51.887701	49.949346	49.544242	49.20354	47.514076	45.037802	38.093601	51.736152	51.610385	51.367846	50.501177	50.208421	48.588949	46.89947	45.365466	42.104061	52.091454	51.061037	50.576475	49.432717	48.954239	47.757235	42.216886	51.91952	51.912963	52.38268	52.970651	50.977774	50.098925	50.81772	52.598602	1.227767	0.99671	21.303971	34.0496	19.450901	52.222832	50.064864	48.689689	44.894378	71.474119	48.059227	54.177697	87.219807	71.158053	104.421811	-12.780193	-800,760,000	0.093345	-22	49.850574	49.949346	2.267971	54.485287	45.413405	1.449094	50.58091	53.479099	47.682722	54.177697	45.952032	50.064864	51.967624	51.664255	51.151963	52.479917	52.783286	52.23644	51.035493	50.064864	49.094236	47.712324	45.952032	54.177697	0	0.170509	25,282,500	0
XOM	2021-05-18T00:00:00	51.884621	53.490184	51.858864	53.232607	25,170,800	52.067138	50.204085	49.733816	49.210993	47.708368	45.213477	38.185376	51.765846	51.660246	51.44735	50.626944	50.337359	48.718191	47.030658	45.494558	42.20138	52.090894	51.245349	50.756505	49.537857	49.069253	47.892816	42.35411	52.332272	52.16654	52.369935	53.096279	51.312904	50.32555	50.909464	52.75581	1.178046	1.032977	21.755245	31.348719	17.778807	52.309945	50.064864	48.628337	44.894378	60.222655	48.372346	54.177697	60.500649	72.972612	74.8414	-39.499351	-825,930,800	0.06148	-23	49.852355	50.204085	2.178787	54.561658	45.846511	1.441701	50.705073	53.588475	47.821672	54.177697	45.952032	50.064864	52.909211	52.37116	51.346576	53.933795	54.471845	52.23644	51.035493	50.064864	49.094236	47.712324	45.952032	54.177697	1	0.091277	0	25,170,800
XOM	2021-05-19T00:00:00	50.639671	51.395232	50.158859	50.742701	28,889,800	51.971445	50.366535	49.819093	49.209456	47.885172	45.372293	38.270249	51.540611	51.474687	51.323091	50.628101	50.360614	48.793543	47.125632	45.596442	42.285343	51.831354	51.286834	50.826186	49.593884	49.146393	48.000265	42.478033	52.079023	51.976697	52.053435	53.046517	51.580858	50.518467	50.98466	52.904597	1.026353	1.031652	20.67798	28.552381	24.979891	52.168278	50.064864	48.581793	44.894378	52.75932	48.372346	54.177697	39.05579	62.258749	12.45822	-60.94421	-854,820,600	0.019948	-24	49.853146	50.366535	2.076711	54.519956	46.213114	1.482156	50.698845	53.663157	47.734532	54.177697	46.561338	50.369517	52.411223	51.332262	50.779903	52.963582	54.042543	52.380236	51.268248	50.369517	49.470787	48.191239	46.561338	54.177697	1	0.023077	0	28,889,800
XOM	2021-05-20T00:00:00	50.519463	50.785627	50.00431	50.613908	20,692,500	51.814648	50.553863	49.911071	49.174373	48.052497	45.531321	38.34966	51.336381	51.30101	51.199456	50.618225	50.372833	48.861226	47.214943	45.693927	42.367274	51.567357	51.301398	50.88006	49.645256	49.215716	48.102189	42.599916	51.32236	51.471414	51.581414	52.846197	51.790794	50.681735	51.044112	53.044284	0.886219	1.002566	19.557149	27.36236	24.763195	52.091003	50.064864	48.681227	44.894378	58.337126	48.86318	54.177697	31.165253	43.573897	-3.547436	-68.834747	-875,513,100	0.053093	-25	49.853625	50.553863	1.896661	54.347186	46.76054	1.430368	50.681761	53.542498	47.821024	54.177697	46.696741	50.437219	50.731254	50.067277	49.494882	51.303649	51.967627	52.412191	51.319972	50.437219	49.554466	48.297666	46.696741	54.177697	1	-0.035349	0	20,692,500
XOM	2021-05-21T00:00:00	50.588154	51.369474	50.528053	51.017449	20,792,700	51.590248	50.731931	50.016629	49.14845	48.200877	45.689871	38.4279	51.186736	51.1714	51.10541	50.615491	50.389396	48.928949	47.303712	45.790842	42.449074	51.344358	51.304664	50.932144	49.700699	49.282444	48.202325	42.721692	50.575276	50.90137	51.141319	52.524847	51.949832	50.823028	51.091621	53.174555	0.771809	0.956414	18.926671	29.28633	23.610284	51.747247	50.064864	48.681227	44.894378	53.619812	49.51479	54.177697	23.019206	31.080083	3.4512	-76.980794	-854,720,400	0.017535	-24	49.854155	50.731931	1.705655	54.14324	47.320622	1.385301	50.672846	53.443447	47.902244	54.177697	46.916773	50.547235	50.436466	50.087306	49.655149	50.868623	51.217784	52.464119	51.404024	50.547235	49.690446	48.47061	46.916773	54.177697	0	0.014874	0	20,792,700
XOM	2021-05-24T00:00:00	51.18058	51.343711	50.390675	50.725528	18,400,300	51.412398	50.934966	50.151976	49.123204	48.34706	45.858257	38.50994	51.185505	51.173069	51.116974	50.666863	50.450257	49.017248	47.405735	45.89757	42.535955	51.269873	51.347392	51.021678	49.78039	49.360857	48.311052	42.848584	50.359191	50.587201	50.902501	52.178834	52.080374	50.954773	51.13699	53.29753	0.720634	0.909258	18.22189	27.727601	23.120862	51.747247	50.064864	48.681227	45.306283	54.748118	50.00431	54.177697	28.185034	27.456498	1.921302	-71.814966	-836,320,100	0.05398	-23	49.855001	50.934966	1.47979	53.894546	47.975387	1.393532	50.721201	53.508265	47.934138	54.177697	47.229896	50.703796	50.82856	50.287646	49.987139	51.129068	51.669982	52.538016	51.523637	50.703796	49.883956	48.716725	47.229896	54.177697	0	0.05774	18,400,300	0
XOM	2021-05-25T00:00:00	50.021481	51.120479	49.901278	51.086134	25,616,100	51.287045	51.049158	50.281242	49.101518	48.459814	46.012305	38.586981	50.9527	50.963689	50.948437	50.608192	50.417274	49.05663	47.47457	45.979232	42.610438	51.016979	51.260394	51.01164	49.815617	49.404921	48.393492	42.963127	50.206365	50.285864	50.561238	51.772941	52.148388	51.057085	51.170686	53.408277	0.579864	0.843379	17.141203	25.746646	24.202096	51.695731	50.064864	48.643148	45.364533	42.926838	49.901278	54.177697	2.810814	18.005018	-24.462199	-97.189186	-861,936,200	-0.002392	-24	49.855149	51.049158	1.296891	53.64294	48.455375	1.372478	50.654561	53.399518	47.909605	54.177697	48.059227	51.118462	50.971655	50.5996	50.01862	51.552636	51.924691	52.733738	51.840441	51.118462	50.396482	49.368579	48.059227	54.177697	1	-0.005899	0	25,616,100
XOM	2021-05-26T00:00:00	50.605328	50.759874	49.712396	50.012901	21,698,700	51.192601	51.120609	50.409828	49.113174	48.556498	46.175354	38.662678	50.883225	50.898533	50.895651	50.607932	50.43174	49.117363	47.556959	46.070837	42.689989	50.893031	51.218124	51.03657	49.87459	49.461382	48.484443	43.082713	50.231997	50.215594	50.300875	51.409786	52.180062	51.143208	51.200862	53.509586	0.509541	0.776612	15.973961	24.220811	23.836442	51.60129	50.064864	48.469665	46.12593	43.399639	49.712396	54.177697	19.997124	16.997657	-26.942597	-80.002876	-840,237,500	-0.000635	-23	49.855713	51.120609	1.225687	53.571984	48.669235	1.349978	50.649872	53.349828	47.949916	54.177697	48.372346	51.275021	50.347746	49.575013	49.128546	50.794213	51.566946	52.807634	51.960053	51.275021	50.58999	49.614691	48.372346	54.177697	0	0.03972	21,698,700	0
XOM	2021-05-27T00:00:00	50.27906	51.257853	49.815421	50.854314	33,556,000	51.129065	51.140628	50.550074	49.113903	48.655602	46.332811	38.734911	50.762392	50.785901	50.800791	50.578034	50.419995	49.16292	47.628593	46.154169	42.765502	50.726932	51.137977	51.026511	49.920311	49.506713	48.565704	43.198298	50.201597	50.179672	50.118695	51.079536	52.178195	51.210838	51.225067	53.600571	0.42261	0.705811	15.310892	25.053132	21.91078	51.60129	50.369517	47.88574	46.870692	38.190028	49.712396	54.177697	12.690399	11.832779	-25.770359	-87.309601	-873,793,500	-0.032772	-24	49.856204	51.140628	1.20747	53.555568	48.725687	1.355084	50.614557	53.324725	47.904389	54.177697	48.372346	51.275021	50.359199	49.958524	49.311721	51.006003	51.406678	52.807634	51.960053	51.275021	50.58999	49.614691	48.372346	54.177697	1	-0.021475	0	33,556,000
XOM	2021-05-28T00:00:00	50.115929	50.485123	49.892697	50.425022	19,246,800	50.923003	51.224422	50.67364	49.154699	48.747002	46.471993	38.806369	50.6331	50.664088	50.695427	50.536025	50.396605	49.200293	47.694049	46.232619	42.83864	50.542726	51.040386	50.993115	49.959606	49.545142	48.640617	43.311542	50.132147	50.142311	50.032483	50.771052	52.144178	51.263918	51.242287	53.681322	0.336673	0.631984	14.695185	24.188808	21.154866	51.60129	50.437219	47.88574	47.107174	36.89215	49.712396	53.490184	10.681721	14.456414	-38.577357	-89.318279	-893,040,300	0.010551	-25	49.856377	51.224422	1.059249	53.342919	49.105924	1.30129	50.567069	53.169648	47.964489	54.177697	48.86318	51.520438	50.450778	49.643703	49.008346	51.086135	51.89321	52.923471	52.147551	51.520438	50.893325	50.000487	48.86318	54.177697	1	-0.073689	0	19,246,800
XOM	2021-06-01T00:00:00	51.910378	52.116441	51.043203	51.043203	28,474,200	50.774466	51.331084	50.86526	49.236799	48.876771	46.619883	38.891186	50.888555	50.890686	50.882343	50.660966	50.513049	49.306571	47.805005	46.34505	42.928906	50.722248	51.105715	51.088249	50.067672	49.628389	48.748308	43.441931	50.608345	50.504722	50.301531	50.627977	52.13185	51.3378	51.273172	53.759845	0.408653	0.587318	15.350401	30.582569	18.796636	50.914418	50.547235	47.724953	47.107174	52.899702	49.712396	53.490184	58.181709	27.18461	13.593372	-41.818291	-864,566,100	0.015322	-24	49.858397	51.331084	1.012203	53.355489	49.306678	1.311804	50.695003	53.31861	48.071396	54.177697	49.51479	51.846243	50.164583	49.844043	49.572156	50.436469	50.757009	53.077251	52.396466	51.846243	51.29602	50.512652	49.51479	54.177697	0	-0.017963	28,474,200	0
XOM	2021-06-02T00:00:00	52.322502	52.640183	51.661387	52.159371	22,978,300	50.818254	51.442696	51.048654	49.336959	49.004363	46.768982	38.977293	51.175345	51.151016	51.103906	50.812015	50.652238	49.424842	47.923887	46.463416	43.022375	51.003709	51.200136	51.200344	50.18868	49.719066	48.861231	43.575575	51.412111	51.193631	50.827344	50.649282	52.145533	51.435599	51.322458	53.837658	0.493267	0.568508	16.284227	31.85448	17.75383	51.176289	50.703796	47.521846	47.107174	53.482989	49.712396	53.490184	69.090861	45.984764	30.055645	-30.909139	-841,587,800	0.01396	-23	49.86035	51.442696	0.991029	53.424754	49.460639	1.261515	50.850003	53.373032	48.326973	54.177697	49.712396	51.945046	51.690007	51.263573	50.616769	52.336811	52.763245	53.123886	52.471952	51.945046	51.418141	50.66797	49.712396	54.177697	0	0.029772	22,978,300	0
XOM	2021-06-03T00:00:00	52.528564	52.72604	51.815933	51.987652	20,272,800	51.007144	51.489295	51.182745	49.452918	49.11755	46.915981	39.066705	51.445989	51.40148	51.323084	50.968065	50.796571	49.546557	48.045062	46.583517	43.116964	51.314675	51.303552	51.314184	50.313841	49.811808	48.975282	43.710414	52.284151	51.957497	51.463327	50.803938	52.183117	51.555556	51.390461	53.915418	0.570377	0.568881	17.204797	30.674489	16.819456	51.219218	51.118462	47.452032	47.107174	57.568414	49.712396	53.490184	74.545437	67.272669	35.891081	-25.454563	-821,315,000	-0.018577	-22	49.862216	51.489295	1.020129	53.529553	49.449036	1.222265	51.009866	53.454396	48.565336	54.177697	49.712396	51.945046	52.208024	51.775865	51.229228	52.754661	53.18682	53.123886	52.471952	51.945046	51.418141	50.66797	49.712396	54.177697	0	0.070436	20,272,800	0
XOM	2021-06-04T00:00:00	52.760391	52.975039	52.185134	52.768976	20,427,800	51.231237	51.522942	51.298013	49.554558	49.22469	47.053815	39.158129	51.708869	51.648554	51.544208	51.131003	50.947634	49.67259	48.16915	46.705832	43.212919	51.633447	51.424609	51.435541	50.443545	49.907672	49.091013	43.84667	52.940657	52.612794	52.097335	51.080879	52.247111	51.695923	51.476136	53.99366	0.642784	0.583662	18.219569	30.714255	16.030864	51.343717	51.275021	47.712258	47.37375	53.030306	49.712396	53.490184	80.682012	74.77277	49.234002	-19.317988	-800,887,200	-0.047204	-21	49.864255	51.522942	1.051512	53.625967	49.419918	1.181789	51.176582	53.540159	48.813005	54.177697	49.712396	51.945046	52.356846	51.987652	51.446739	52.897759	53.266953	53.123886	52.471952	51.945046	51.418141	50.66797	49.712396	54.177697	0	0.104852	0	20,427,800
XOM	2021-06-07T00:00:00	52.416954	53.000796	52.391197	52.657362	15,477,900	51.414117	51.502183	51.457089	49.652037	49.336615	47.179561	39.249746	51.850486	51.788263	51.678477	51.247908	51.060658	49.780212	48.280934	46.818923	43.304501	51.849032	51.509753	51.521613	50.555796	49.991679	49.197214	43.978598	53.134701	52.970065	52.567878	51.403334	52.318226	51.84584	51.57227	54.070985	0.664791	0.599888	19.179053	29.720777	15.429622	51.356596	51.275021	48.143854	48.308868	44.411795	49.712396	53.490184	71.591052	75.606167	51.921242	-28.408948	-816,365,100	-0.142505	-22	49.865616	51.502183	1.028143	53.558469	49.445896	1.113715	51.294713	53.522142	49.067284	54.177697	49.712396	51.945046	52.640188	52.305337	51.850283	53.095242	53.430093	53.123886	52.471952	51.945046	51.418141	50.66797	49.712396	54.177697	1	0.033754	0	15,477,900
XOM	2021-06-08T00:00:00	53.344231	53.644736	52.090686	52.803318	28,953,400	51.630482	51.52144	51.599773	49.742166	49.456955	47.310085	39.348599	52.149235	52.071167	51.934747	51.438483	51.236318	49.919977	48.414179	46.948137	43.404399	52.199962	51.685186	51.666778	50.700588	50.097143	49.319287	44.118842	53.296755	53.244868	53.034408	51.7918	52.415409	52.016218	51.685854	54.151514	0.748428	0.629596	20.491502	30.814471	13.989195	51.678566	51.520438	48.143854	48.385034	58.928591	49.712396	53.644736	92.358103	81.543722	82.943175	-7.641897	-787,411,700	-0.046286	-21	49.869081	51.52144	1.059982	53.641403	49.401477	1.108195	51.489905	53.706296	49.273515	53.644736	49.712396	51.678566	52.602982	52.205169	51.993384	52.814767	53.212581	52.716704	52.142582	51.678566	51.21455	50.553917	49.712396	53.644736	0	0.072796	28,953,400	0
XOM	2021-06-09T00:00:00	53.790703	54.451815	53.395749	53.807872	29,133,000	52.007404	51.647224	51.747791	49.846471	49.56147	47.429347	39.450944	52.477529	52.38381	52.220278	51.652321	51.432809	50.07177	48.555666	47.083634	43.507745	52.592729	51.901306	51.835311	50.859354	50.211189	49.447616	44.262544	53.573891	53.534563	53.494696	52.239066	52.5393	52.208257	51.818709	54.23674	0.841042	0.671885	22.175755	33.626272	13.053852	52.133618	51.983302	48.143854	48.410424	71.361997	49.712396	54.451815	86.050782	83.333312	126.477503	-13.949218	-758,278,700	-0.004888	-20	49.873008	51.647224	1.172493	53.99221	49.302238	1.06404	51.709029	53.837108	49.580949	54.451815	49.712396	52.082105	53.026551	52.408366	51.472501	53.962416	54.580601	53.333312	52.641357	52.082105	51.522854	50.726632	49.712396	54.451815	0	0.105813	0	29,133,000
XOM	2021-06-10T00:00:00	53.876553	54.932618	53.447257	54.614941	27,488,700	52.334526	51.763564	51.838989	49.96451	49.658668	47.569605	39.548802	52.757333	52.655217	52.47509	51.854524	51.620789	50.220978	48.69569	47.218147	43.610917	52.932575	52.113623	51.999062	51.017397	50.324744	49.575283	44.406083	53.912175	53.832337	53.874255	52.709933	52.677533	52.414757	51.967034	54.326299	0.910867	0.719681	23.990421	33.515598	11.904316	52.412658	52.322507	48.304638	48.435808	72.865465	49.712396	54.932618	79.769715	86.059533	133.717791	-20.230285	-730,790,000	0.021177	-19	49.876787	51.763564	1.273408	54.310379	49.216748	1.114329	51.91546	54.144117	49.686802	54.932618	49.712396	52.322507	53.879422	53.307029	52.823356	54.363095	54.935488	53.700646	52.938493	52.322507	51.706521	50.829524	49.712396	54.932618	0	0.133513	0	27,488,700
XOM	2021-06-11T00:00:00	53.378571	54.254333	53.352814	54.099787	17,631,700	52.644477	51.886771	51.890634	50.087145	49.730608	47.696978	39.649614	52.881581	52.786736	52.614087	51.993073	51.756003	50.344805	48.818923	47.340136	43.708108	53.122401	52.267434	52.117491	51.151281	50.422636	49.690312	44.543692	54.008939	53.931498	54.034395	53.134425	52.810371	52.617787	52.121407	54.417327	0.915468	0.758839	25.537354	31.691476	11.82658	52.987911	52.322507	48.994343	48.719306	67.955767	49.712396	54.932618	70.230236	78.683578	101.341085	-29.769764	-748,421,700	0.004362	-20	49.878905	51.886771	1.305724	54.498218	49.275324	1.118008	52.054804	54.290819	49.818788	54.932618	49.712396	52.322507	54.085476	53.238334	52.600115	54.723695	55.570837	53.700646	52.938493	52.322507	51.706521	50.829524	49.712396	54.932618	1	0.056529	0	17,631,700
XOM	2021-06-14T00:00:00	53.292713	53.902312	52.863418	53.490189	16,997,200	52.962156	51.942579	51.909057	50.181659	49.81201	47.817751	39.753532	52.963807	52.878732	52.718491	52.111223	51.874212	50.460409	48.936655	47.458008	43.803477	53.240262	52.401333	52.225344	51.27699	50.516376	49.801119	44.679445	53.850988	53.861977	54.023846	53.485138	52.934575	52.811504	52.277029	54.508813	0.901791	0.787429	26.264971	29.686337	14.05882	53.297003	52.322507	49.299001	48.943566	64.538994	49.712396	54.932618	68.585529	72.861827	83.021937	-31.414471	-765,418,900	-0.036023	-21	49.880895	51.942579	1.342107	54.626794	49.258365	1.12414	52.1727	54.42098	49.924419	54.932618	49.712396	52.322507	53.661906	53.069479	52.760387	53.970998	54.563425	53.700646	52.938493	52.322507	51.706521	50.829524	49.712396	54.932618	1	-0.009574	0	16,997,200
XOM	2021-06-15T00:00:00	55.233128	55.293229	53.533116	53.644733	30,717,100	53.294431	52.034449	52.000019	50.330046	49.934968	47.969745	39.868248	53.417671	53.306804	53.105358	52.395032	52.13259	50.647574	49.102351	47.611971	43.917205	53.653166	52.714718	52.481041	51.475087	50.659037	49.947958	44.83347	54.164881	54.150505	54.276516	53.896016	53.106419	53.027402	52.451185	54.607973	1.035589	0.837061	27.732837	34.307508	12.428157	53.554581	52.502812	49.728482	48.943566	82.390604	49.712396	55.293229	98.923081	79.246282	159.593452	-1.076919	-734,701,800	-0.025021	-20	49.886528	52.034449	1.500368	55.035185	49.033712	1.175656	52.464169	54.81548	50.112858	55.293229	49.712396	52.502812	53.352814	52.803317	52.31392	53.842211	54.391708	53.976152	53.161351	52.502812	51.844274	50.906694	49.712396	55.293229	0	0.033955	30,717,100	0
XOM	2021-06-16T00:00:00	55.035648	55.636666	54.572012	55.224539	24,803,200	53.565746	52.192	52.150444	50.47719	50.032388	48.125421	39.978118	53.741267	53.621139	53.402326	52.635088	52.355902	50.819656	49.258491	47.758975	44.027836	53.969751	53.000547	52.714551	51.65962	50.793265	50.087877	44.98439	54.680829	54.578091	54.64177	54.305722	53.311048	53.254392	52.637636	54.712527	1.112862	0.892221	29.262517	34.179762	11.653478	53.863676	52.674531	50.591663	49.565569	78.923714	49.815421	55.636666	89.675451	85.72802	170.250711	-10.324549	-759,505,000	0.019799	-21	49.8909	52.192	1.642516	55.477031	48.906969	1.176882	52.709072	55.062837	50.355307	55.636666	49.712396	52.674531	54.686491	54.079753	52.926377	55.839866	56.446604	54.238538	53.373595	52.674531	51.975467	50.98019	49.712396	55.636666	1	-0.028998	0	24,803,200
XOM	2021-06-17T00:00:00	53.22403	55.344746	52.605843	54.829593	28,491,800	53.635292	52.321218	52.217414	50.583872	50.109376	48.267392	40.081976	53.637819	53.548937	53.374896	52.688628	52.422681	50.913945	49.362847	47.867194	44.119341	53.907621	53.098836	52.797135	51.767339	50.877256	50.188839	45.11619	54.65202	54.559402	54.648836	54.544389	53.48425	53.454365	52.813715	54.814	1.016205	0.917018	28.414871	29.14645	20.508701	53.863676	52.674531	50.669943	49.565569	66.103319	49.892697	55.636666	57.997057	82.19853	78.378107	-42.002943	-787,996,800	0.000296	-22	49.894147	52.321218	1.615398	55.552014	49.090422	1.269487	52.758115	55.29709	50.21914	55.636666	49.712396	52.674531	55.081442	54.526218	54.016788	55.590872	56.146096	54.238538	53.373595	52.674531	51.975467	50.98019	49.712396	55.636666	1	-0.082677	0	28,491,800
XOM	2021-06-18T00:00:00	51.858864	52.846241	51.721489	52.374017	39,590,700	53.545139	52.388188	52.255192	50.673235	50.163084	48.404283	40.181081	53.282028	53.241651	53.14166	52.613195	52.379311	50.951001	49.428532	47.946236	44.196351	53.584634	53.054802	52.769554	51.817339	50.923295	50.259958	45.233373	53.756192	53.880049	54.121	54.537286	53.588521	53.601547	52.964256	54.906163	0.819994	0.897613	26.843883	26.813663	23.577995	53.679078	52.674531	50.669943	50.064864	58.423219	51.043203	55.636666	17.757	55.143169	-15.090733	-82.243	-827,587,500	-0.07412	-23	49.896804	52.388188	1.563708	55.515604	49.260772	1.334496	52.672472	55.341464	50.003481	55.636666	49.712396	52.674531	53.724873	52.105	50.98597	54.843903	56.463776	54.238538	53.373595	52.674531	51.975467	50.98019	49.712396	55.636666	1	-0.128159	0	39,590,700
XOM	2021-06-21T00:00:00	53.739178	53.833623	52.288161	52.313918	33,145,400	53.677362	52.545739	52.317697	50.802406	50.217153	48.564303	40.290562	53.373458	53.332111	53.233586	52.715557	52.483916	51.060341	49.54197	48.060948	44.291304	53.619913	53.183467	52.883707	51.937572	51.017402	50.365599	45.368279	53.091833	53.396393	53.725686	54.48488	53.687292	53.733444	53.110607	54.995967	0.806919	0.879474	26.060512	29.173009	21.178809	53.679078	52.674531	50.792651	50.064864	58.765438	51.661387	55.636666	52.2678	42.673952	40.725783	-47.7322	-794,442,100	0.020955	-22	49.901148	52.545739	1.531203	55.608145	49.483333	1.332656	52.774063	55.439376	50.108751	55.636666	49.712396	52.674531	52.142198	51.438155	51.017447	52.562907	53.266949	54.238538	53.373595	52.674531	51.975467	50.98019	49.712396	55.636666	0	-0.066406	33,145,400	0
XOM	2021-06-22T00:00:00	54.769485	54.958376	53.430083	53.962408	25,140,400	53.819887	52.725184	52.372647	50.958444	50.259909	48.728719	40.40552	53.652664	53.593452	53.469878	52.902278	52.659729	51.205798	49.679536	48.193791	44.395565	53.818481	53.395253	53.072306	52.093144	51.137201	50.488474	45.512348	53.228221	53.417024	53.736902	54.471867	53.811144	53.8692	53.262186	55.08687	0.869669	0.877513	25.995783	32.645836	19.523104	53.679078	52.674531	50.955554	50.064864	61.072259	51.721489	55.636666	77.850801	49.291867	85.421399	-22.149199	-769,301,700	0.034064	-21	49.90532	52.725184	1.572535	55.870254	49.580115	1.371906	52.964104	55.707915	50.220292	55.636666	49.712396	52.674531	53.286987	52.740351	51.741525	54.285814	54.832449	54.238538	53.373595	52.674531	51.975467	50.98019	49.712396	55.636666	0	-0.013275	25,140,400	0
XOM	2021-06-23T00:00:00	55.173042	55.550818	54.5892	54.992739	20,701,600	53.958121	52.982763	52.504184	51.119	50.308723	48.907322	40.522617	53.956739	53.88065	53.731903	53.108711	52.853061	51.361376	49.824102	48.331994	44.502803	54.06451	53.628382	53.287721	52.258422	51.266494	50.616084	45.659289	54.06551	53.917023	54.059755	54.538966	53.966821	54.014552	53.421284	55.179661	0.941114	0.890233	26.250436	34.102931	18.54092	53.679078	52.674531	51.143848	50.064864	61.755786	51.721489	55.636666	88.158302	72.758968	104.089934	-11.841698	-748,600,100	0.08391	-20	49.909034	52.982763	1.527632	56.038026	49.927499	1.375585	53.174479	55.925649	50.423308	55.636666	49.712396	52.674531	54.385982	53.813587	52.857688	55.34188	55.914275	54.238538	53.373595	52.674531	51.975467	50.98019	49.712396	55.636666	0	0.032219	20,701,600	0
XOM	2021-06-24T00:00:00	55.396255	55.4306	54.78666	55.078581	19,568,400	54.110091	53.222309	52.694447	51.25677	50.37112	49.087491	40.644487	54.244643	54.156215	53.987957	53.31667	53.048691	51.519606	49.970738	48.47188	44.611196	54.325988	53.858239	53.510188	52.426158	51.400376	50.744578	45.807285	55.049266	54.646349	54.460446	54.694506	54.150964	54.168915	53.588384	55.27429	1.004171	0.913021	26.4869	32.908981	17.891799	53.679078	52.674531	51.187405	50.064864	61.726475	51.721489	55.636666	93.859532	86.622879	93.034124	-6.140468	-729,031,700	0.088612	-19	49.912689	53.222309	1.510744	56.243797	50.200821	1.365159	53.386076	56.116395	50.655758	55.636666	49.815421	52.726043	55.104353	54.657889	54.142736	55.619507	56.065971	54.262852	53.41295	52.726043	52.039136	51.061167	49.815421	55.636666	0	0.070955	19,568,400	0
XOM	2021-06-25T00:00:00	55.516468	55.748285	55.258888	55.473536	18,438,300	54.323881	53.484179	52.894328	51.402699	50.414358	49.262955	40.767892	54.499008	54.403533	54.223113	53.516651	53.23852	51.676346	50.116678	48.611377	44.719706	54.581693	54.07673	53.727266	52.593205	51.53578	50.871885	45.955265	55.714929	55.359397	54.892795	54.911509	54.362342	54.330029	53.763114	55.370314	1.05172	0.940761	26.88419	33.800514	17.393398	53.734887	52.73034	51.116571	50.064864	64.068594	51.721489	55.748285	94.24315	92.086995	91.077107	-5.75685	-710,593,400	0.117923	-18	49.916203	53.484179	1.425215	56.33461	50.633748	1.356573	53.588971	56.302117	50.875824	55.748285	49.892697	52.820491	55.204505	54.978411	54.560566	55.62235	55.848445	54.366366	53.51145	52.820491	52.129531	51.145792	49.892697	55.748285	0	0.103719	18,438,300	0
XOM	2021-06-28T00:00:00	54.099796	55.430611	53.876564	55.430611	20,570,000	54.404589	53.683373	53.034793	51.525711	50.443898	49.409356	40.888074	54.419165	54.348308	54.204141	53.569664	53.304772	51.771383	50.221497	48.720058	44.81304	54.540951	54.13536	53.819995	52.698973	51.632765	50.967664	46.087921	55.567889	55.455873	55.077639	55.025587	54.554647	54.472665	53.92794	55.461118	0.963978	0.945404	25.913643	30.713125	23.504107	53.734887	52.73034	51.077934	50.064864	53.283607	51.721489	55.748285	59.062027	82.388236	36.140706	-40.937973	-731,163,400	0.097321	-19	49.919129	53.683373	1.188406	56.060184	51.306561	1.362706	53.637621	56.363032	50.91221	55.748285	51.043203	53.395744	55.50788	55.267476	55.018484	55.756872	55.997277	54.637885	53.950943	53.395744	52.840544	52.05009	51.043203	55.748285	1	0.031214	0	20,570,000
XOM	2021-06-29T00:00:00	53.764931	54.752311	53.739174	54.271499	19,579,300	54.25777	53.7761	53.138167	51.645072	50.461525	49.544837	41.006987	54.288318	54.24224	54.13657	53.587416	53.340169	51.849562	50.314745	48.819957	44.902114	54.424649	54.143128	53.876159	52.786786	51.720161	51.053913	46.216049	54.890998	55.041952	55.008242	55.020523	54.713292	54.594834	54.078518	55.545194	0.857535	0.92783	24.891253	28.953562	22.934456	53.734887	52.73034	50.906056	50.064864	49.8869	51.721489	55.748285	50.746094	68.01709	13.820061	-49.253906	-750,742,700	0.023883	-20	49.921686	53.7761	1.112726	56.001552	51.550648	1.355959	53.649746	56.361665	50.937827	55.748285	51.661387	53.704836	54.468991	53.50737	52.914944	55.061417	56.023038	54.783777	54.18709	53.704836	53.222582	52.535983	51.661387	55.748285	1	-0.030934	0	19,579,300
XOM	2021-06-30T00:00:00	54.159882	54.288668	53.618969	53.833616	17,875,500	54.170193	53.867969	53.303703	51.792473	50.502247	49.670786	41.12885	54.262631	54.227266	54.140157	53.639458	53.403224	51.940162	50.415933	48.925698	44.994231	54.406851	54.179678	53.954753	52.885406	51.817486	51.1453	46.346923	54.235889	54.522864	54.796297	54.952808	54.842159	54.704178	54.220752	55.624199	0.795874	0.901439	23.830998	27.819025	22.739108	53.734887	52.73034	50.906056	50.064864	51.210538	51.721489	55.748285	60.554163	56.787428	7.13101	-39.445837	-732,867,200	0.030325	-19	49.924258	53.867969	1.061046	55.990062	51.745877	1.297698	53.69833	56.293726	51.102934	55.748285	51.721489	53.734887	54.085472	53.418633	53.072335	54.43177	55.098609	54.797961	54.210049	53.734887	53.259725	52.583224	51.721489	55.748285	0	0.016084	17,875,500	0
XOM	2021-07-01T00:00:00	54.314434	55.310399	53.893727	55.233129	22,530,300	54.279234	53.957263	53.452068	51.930948	50.559472	49.780391	41.25307	54.272992	54.243114	54.166969	53.70082	53.473317	52.033271	50.518525	49.032405	45.086969	54.433077	54.222199	54.032501	52.984306	51.917807	51.237253	46.478123	53.909271	54.167778	54.572127	54.855037	54.942523	54.800312	54.356883	55.69881	0.750822	0.871316	23.57224	31.449709	20.875605	54.018223	52.73034	50.880298	50.064864	54.119415	51.721489	55.748285	64.392264	58.564174	24.475438	-35.607736	-710,336,900	-0.013032	-18	49.927614	53.957263	1.01661	55.990483	51.924043	1.334495	53.757007	56.425996	51.088017	55.748285	51.721489	53.734887	54.022506	53.756344	53.352807	54.426044	54.692206	54.797961	54.210049	53.734887	53.259725	52.583224	51.721489	55.748285	0	0.056205	0	22,530,300
XOM	2021-07-02T00:00:00	54.237164	54.365953	53.593221	54.099789	14,555,300	54.517064	54.031101	53.610392	52.080233	50.612733	49.8943	41.370648	54.265826	54.242032	54.177768	53.749578	53.532074	52.119698	50.616384	49.13547	45.178016	54.425428	54.248856	54.092893	53.074746	52.014588	51.325506	46.607318	53.908953	53.990483	54.365676	54.754446	55.013715	54.882436	54.484664	55.768686	0.700806	0.837214	23.035377	30.005271	21.70292	54.589184	52.781853	50.833077	50.064864	54.160357	51.721489	55.748285	62.473356	62.473261	1.015968	-37.526644	-724,892,200	-0.012393	-19	49.92974	54.031101	0.978001	55.987103	52.0751	1.315483	53.802736	56.433702	51.17177	55.748285	51.721489	53.734887	54.506186	53.701974	53.089514	55.118646	55.922859	54.797961	54.210049	53.734887	53.259725	52.583224	51.721489	55.748285	1	-0.009774	14,555,300	0
XOM	2021-07-06T00:00:00	52.691692	53.885132	52.288157	53.876548	22,110,800	54.412315	54.044838	53.713422	52.193531	50.674273	49.988607	41.480539	53.950999	53.960152	53.949141	53.653407	53.467429	52.142129	50.670997	49.20589	45.252779	54.093542	54.121293	54.022224	53.098725	52.069297	51.3809	46.719965	53.579795	53.619987	53.923058	54.562739	55.015219	54.925126	54.584742	55.82764	0.530347	0.77584	21.396078	26.67721	26.7227	54.018221	52.820491	50.985404	50.064864	38.401258	51.721489	55.748285	24.093673	50.319765	-52.615138	-75.906327	-747,003,000	-0.005457	-20	49.931809	54.044838	0.955813	55.956465	52.133212	1.311804	53.696922	56.32053	51.073314	55.748285	51.721489	53.734887	54.065446	53.764938	53.292713	54.537671	54.838179	54.797961	54.210049	53.734887	53.259725	52.583224	51.721489	55.748285	1	-0.066136	0	22,110,800
XOM	2021-07-07T00:00:00	51.867455	53.069483	51.189167	52.52857	21,671,400	54.122112	53.971	53.711705	52.288483	50.728435	50.085505	41.588787	53.53429	53.579662	53.628881	53.491048	53.344354	52.131358	50.702483	49.258594	45.318597	53.63084	53.913923	53.880226	53.085937	52.100697	51.418105	46.823318	52.814475	52.976626	53.252389	54.241284	54.936368	54.920926	54.649643	55.873407	0.325001	0.685672	20.673212	23.920642	30.000796	53.468726	53.395744	51.019254	50.064864	36.323252	51.189167	55.748285	14.877601	33.814877	-92.080717	-85.122399	-768,674,400	-0.056083	-21	49.93323	53.971	1.063735	56.098469	51.84353	1.370065	53.522687	56.262818	50.782556	55.748285	51.189167	53.468726	52.954994	52.024855	51.358019	53.621831	54.551969	54.672333	54.006702	53.468726	52.93075	52.164818	51.189167	55.748285	1	-0.113996	0	21,671,400
XOM	2021-07-08T00:00:00	51.635632	52.125028	50.923003	51.043205	18,935,900	53.768371	53.863246	53.68423	52.366442	50.786049	50.17433	41.698963	53.154559	53.226202	53.322228	53.322373	53.212914	52.111918	50.727039	49.305665	45.381453	53.178753	53.691507	53.720528	53.060335	52.124571	51.4488	46.923286	51.906151	52.210956	52.528237	53.796141	54.790741	54.874692	54.680453	55.906207	0.141921	0.576922	20.181857	22.332009	29.478938	53.335644	53.335644	50.730826	50.064864	42.060085	50.923003	55.748285	14.768639	17.913305	-108.728256	-85.231361	-787,610,300	-0.033747	-22	49.93432	53.863246	1.185179	56.233603	51.492889	1.260288	53.342968	55.863544	50.822391	55.748285	50.923003	53.335644	52.042035	51.014587	50.161719	52.894902	53.92235	54.609518	53.905027	53.335644	52.766261	51.955613	50.923003	55.748285	1	-0.154345	18,935,900	0
XOM	2021-07-09T00:00:00	52.571495	52.760386	51.721492	52.116443	20,086,000	53.485895	53.797993	53.685948	52.434346	50.863928	50.25965	41.817475	53.037946	53.107164	53.20673	53.254112	53.163574	52.12994	50.775578	49.370334	45.452995	52.961139	53.568483	53.634933	53.068377	52.171556	51.496269	47.031471	51.532315	51.799076	52.082384	53.350118	54.620316	54.813144	54.691537	55.930451	0.071521	0.475842	19.172853	24.47451	27.629847	53.176807	53.335644	50.940043	50.064864	53.721968	50.923003	55.748285	34.163642	21.269961	-70.04056	-65.836358	-767,524,300	0.019507	-21	49.936111	53.797993	1.219828	56.237648	51.358338	1.233304	53.269494	55.736102	50.802887	55.748285	50.923003	53.335644	51.561221	50.997414	50.359196	52.199439	52.763246	54.609518	53.905027	53.335644	52.766261	51.955613	50.923003	55.748285	0	-0.088073	20,086,000	0
XOM	2021-07-12T00:00:00	52.519981	52.803318	51.652806	51.876038	21,809,400	53.186246	53.755064	53.676331	52.487172	50.928482	50.3376	41.940361	52.934353	53.000404	53.101077	53.187373	53.114067	52.145236	50.821483	49.432704	45.523314	52.785518	53.446768	53.545244	53.071735	52.215136	51.541028	47.137963	51.655762	51.721864	51.865359	52.935519	54.431494	54.740332	54.686017	55.946008	0.01144	0.382962	18.28863	22.892676	26.229933	53.116701	53.335644	51.16884	50.064864	42.128642	50.923003	55.748285	33.096064	27.342782	-68.95692	-66.903936	-789,333,700	0.079881	-22	49.938015	53.755064	1.250098	56.255259	51.254868	1.174429	53.198112	55.54697	50.849254	55.748285	50.923003	53.335644	52.351124	51.941863	51.312231	52.980757	53.390018	54.609518	53.905027	53.335644	52.766261	51.955613	50.923003	55.748285	1	-0.130969	21,809,400	0
XOM	2021-07-13T00:00:00	52.270996	52.811906	51.953315	52.374026	17,147,300	53.003366	53.703978	53.670493	52.563791	50.991522	50.420084	42.062286	52.801682	52.867784	52.973372	53.104066	53.049216	52.150168	50.859628	49.488907	45.590455	52.619109	53.305428	53.437141	53.063257	52.250466	51.579313	47.240756	51.95201	51.844549	51.763836	52.571228	54.226645	54.654924	54.665219	55.952534	-0.055625	0.295244	17.459506	21.811669	24.934749	53.116701	53.335644	51.309369	50.064864	32.0593	50.923003	55.748285	27.936048	31.731918	-65.651511	-72.063952	-806,481,000	0.076558	-23	49.939366	53.703978	1.290219	56.284416	51.12354	1.126593	53.109815	55.363001	50.856629	55.748285	50.923003	53.335644	52.325369	51.847419	51.174857	52.997931	53.47588	54.609518	53.905027	53.335644	52.766261	51.955613	50.923003	55.748285	1	-0.166991	0	17,147,300
XOM	2021-07-14T00:00:00	51.111889	53.000789	50.96593	52.519977	21,573,600	52.738062	53.497916	53.581199	52.590486	51.021844	50.488016	42.177116	52.463723	52.54853	52.68699	52.922959	52.90019	52.109451	50.866267	49.521046	45.645394	52.275204	53.058563	53.240325	53.00632	52.253633	51.593012	47.330802	51.832983	51.741588	51.527826	52.187994	53.982968	54.540278	54.6191	55.946389	-0.199999	0.196196	17.460723	19.370449	27.574867	53.116701	53.335644	51.315809	50.064864	23.692894	50.923003	55.748285	3.914502	21.648871	-92.841864	-96.085498	-828,054,600	-0.026934	-24	49.94022	53.497916	1.360341	56.218598	50.777233	1.203253	52.919536	55.326043	50.51303	55.748285	50.923003	53.335644	52.345406	51.878906	51.486815	52.737496	53.203996	54.609518	53.905027	53.335644	52.766261	51.955613	50.923003	55.748285	1	-0.196954	0	21,573,600
XOM	2021-07-15T00:00:00	50.613903	51.257846	50.459357	50.802791	15,851,100	52.383464	53.276829	53.454127	52.600959	51.049023	50.534635	42.286734	52.093759	52.19678	52.368053	52.713044	52.724322	52.050802	50.859626	49.542686	45.694832	51.888994	52.783895	53.012072	52.928807	52.242898	51.595505	47.41475	51.288252	51.373398	51.194222	51.777495	53.702996	54.394702	54.546159	55.927028	-0.350558	0.086845	17.815981	18.495652	29.194655	52.412655	53.103821	51.599502	50.064864	20.086034	50.459357	55.748285	2.922077	11.590875	-129.721075	-97.077923	-843,905,700	-0.04231	-25	49.94058	53.276829	1.453405	56.183639	50.370018	1.214292	52.699952	55.128537	50.271368	55.748285	50.459357	53.103821	51.692869	50.38495	49.658011	52.419808	53.727728	54.500098	53.727914	53.103821	52.479727	51.591187	50.459357	55.748285	1	-0.221588	0	15,851,100
XOM	2021-07-16T00:00:00	49.214409	50.880073	49.06845	50.811388	27,049,500	51.873462	53.076348	53.267642	52.553315	51.065554	50.560911	42.393538	51.517889	51.654531	51.882877	52.394987	52.454329	51.939571	50.81633	49.536186	45.729853	51.312802	52.396998	52.68594	52.796001	52.194619	51.569362	47.483682	50.256162	50.548976	50.605657	51.250242	53.359245	54.201913	54.436287	55.890605	-0.576164	-0.045757	18.981617	16.657579	33.923307	51.476791	52.408367	52.05846	50.201923	16.018549	49.06845	55.430611	2.29417	3.043583	-160.913444	-97.70583	-870,955,200	-0.058572	-26	49.939918	53.076348	1.714212	56.504773	49.647923	1.308737	52.367996	54.98547	49.750522	55.748285	49.06845	52.408367	50.777035	50.296224	49.978546	51.094714	51.575524	54.171844	53.196588	52.408367	51.620147	50.497935	49.06845	55.748285	1	-0.241542	0	27,049,500
XOM	2021-07-19T00:00:00	47.522972	48.252776	46.879029	47.771964	37,969,100	51.202042	52.859553	53.033418	52.462026	51.069236	50.55631	42.491683	50.718906	50.903338	51.212123	51.952076	52.074994	51.766371	50.729663	49.49632	45.747695	50.521804	51.868105	52.244042	52.598733	52.101393	51.509205	47.534721	48.770955	49.2582	49.635304	50.535942	52.918814	53.941168	54.278504	55.832606	-0.881284	-0.212862	21.022047	14.638047	41.176588	49.974256	51.313657	52.367582	50.442325	15.557558	46.879029	55.310399	7.637463	4.28457	-214.054598	-92.362537	-908,924,300	0.004346	-27	49.93683	52.859553	2.105753	57.071058	48.648048	1.358414	51.906565	54.623393	49.189737	55.748285	46.879029	51.313657	49.720977	48.561882	47.909354	50.373505	51.532601	53.65514	52.360229	51.313657	50.267085	48.77705	46.879029	55.748285	1	-0.257396	0	37,969,100
XOM	2021-07-20T00:00:00	48.046726	48.596224	47.248237	47.651775	26,756,100	50.737546	52.57493	52.823578	52.366318	51.062299	50.564902	42.597321	50.18447	50.383954	50.725139	51.597044	51.765127	51.620502	50.659059	49.467615	45.770571	49.94811	51.40974	51.86045	52.425584	52.021853	51.45951	47.589995	47.616724	48.11029	48.644586	49.77348	52.418852	53.632538	54.087442	55.757449	-1.068514	-0.383993	22.566228	15.397756	38.290913	49.939909	51.313657	52.655209	50.442325	20.635054	46.879029	55.310399	13.849433	7.927022	-167.227827	-86.150567	-882,168,200	-0.051768	-26	49.93513	52.57493	2.351025	57.27698	47.872881	1.382332	51.538961	54.303625	48.774298	55.748285	46.879029	51.313657	47.551592	46.850409	46.177846	48.224155	48.925339	53.65514	52.360229	51.313657	50.267085	48.77705	46.879029	55.748285	0	-0.169663	26,756,100	0
XOM	2021-07-21T00:00:00	49.592182	50.055822	48.793696	48.819453	20,908,700	50.510019	52.316065	52.59794	52.298979	51.086011	50.600711	42.711297	50.066012	50.239996	50.550838	51.414784	51.597977	51.540961	50.630984	49.470082	45.808597	49.739862	51.125669	51.611881	52.316794	51.983166	51.440248	47.659596	47.495631	47.764937	48.130841	49.16026	51.925594	53.312102	53.88623	55.673235	-1.079743	-0.523143	22.654157	21.18659	34.419246	49.939909	51.313657	52.809755	50.442325	29.022137	46.879029	55.310399	32.179265	17.88872	-100.781793	-67.820735	-861,259,500	-0.083711	-25	49.934889	52.316065	2.381503	57.07907	47.55306	1.478003	51.353554	54.30956	48.397548	55.748285	46.879029	51.313657	47.963729	47.331234	46.615742	48.679221	49.311716	53.65514	52.360229	51.313657	50.267085	48.77705	46.879029	55.748285	0	-0.093803	20,908,700	0
XOM	2021-07-22T00:00:00	49.034107	49.57502	48.647741	49.566432	13,493,800	50.249866	52.009118	52.357879	52.254161	51.104087	50.61376	42.819394	49.859631	50.020743	50.317494	51.198359	51.400757	51.442653	50.588961	49.461449	45.840692	49.471514	50.813101	51.33774	52.18876	51.929168	51.409226	47.722509	47.963216	47.907309	47.946593	48.671665	51.43841	52.976582	53.672472	55.579244	-1.120755	-0.642665	22.812154	20.154916	33.495747	49.939909	51.313657	53.028697	50.62263	26.616009	46.879029	54.365953	28.784556	24.937751	-101.816762	-71.215444	-874,753,300	-0.101128	-26	49.934481	52.009118	2.389496	56.788111	47.230126	1.444272	51.132654	54.021198	48.24411	55.748285	46.879029	51.313657	49.480567	48.905312	48.218441	50.167437	50.742692	53.65514	52.360229	51.313657	50.267085	48.77705	46.879029	55.748285	1	-0.128474	0	13,493,800
XOM	2021-07-23T00:00:00	48.974007	49.188654	48.48461	49.188654	14,088,200	49.890117	51.688006	52.187878	52.202646	51.11854	50.629001	42.928612	49.682506	49.830427	50.110804	50.996145	51.214083	51.345843	50.546462	49.451797	45.871869	49.23954	50.524043	51.077442	52.060126	51.873114	51.376756	47.783749	48.575427	48.285022	47.968019	48.313788	50.97196	52.632814	53.448816	55.477004	-1.144909	-0.743114	23.047967	19.396657	33.107295	49.939909	51.313657	53.269103	50.794349	26.656547	46.879029	53.885132	29.902176	30.288666	-95.863391	-70.097824	-888,841,500	-0.131485	-27	49.934026	51.688006	2.341402	56.370809	47.005203	1.439366	50.927069	53.8058	48.048337	55.748285	46.879029	51.313657	49.085623	48.596225	48.158343	49.523505	50.012902	53.65514	52.360229	51.313657	50.267085	48.77705	46.879029	55.748285	1	-0.157476	0	14,088,200
XOM	2021-07-26T00:00:00	50.210365	50.356327	48.939652	49.077026	18,387,600	49.659156	51.422701	52.121938	52.188565	51.156136	50.652798	43.043566	49.788078	49.899507	50.126121	50.924711	51.136874	51.301314	50.537617	49.466818	45.915038	49.297767	50.383316	50.925326	51.981998	51.849214	51.368466	47.856204	49.318521	48.972294	48.313861	48.167395	50.569684	52.311014	53.232747	55.373121	-1.052158	-0.804923	22.244862	24.147609	30.611672	49.939909	51.313657	53.269103	50.794349	38.684405	46.879029	53.069483	53.814088	37.500273	-55.378474	-46.185912	-870,453,900	-0.098499	-26	49.934197	51.422701	2.179807	55.782316	47.063086	1.401342	50.858811	53.661495	48.056127	55.430611	46.879029	51.15482	48.882424	48.576193	48.17838	49.280237	49.586468	53.412438	52.163907	51.15482	50.145734	48.709068	46.879029	55.430611	0	-0.081484	18,387,600	0
XOM	2021-07-27T00:00:00	49.652283	49.806826	49.119954	49.806826	16,861,400	49.397284	51.200325	51.958462	52.13808	51.187758	50.65248	43.148579	49.760919	49.854557	50.053223	50.809035	51.022675	51.236646	50.514319	49.47049	45.952224	49.296517	50.214704	50.735353	51.882536	51.809639	51.348654	47.921963	49.766098	49.535181	48.771768	48.123043	50.212524	52.003952	53.020602	55.266245	-1.01202	-0.846342	21.499123	22.727531	28.811455	49.068438	51.313657	53.176804	50.794349	39.64683	46.879029	53.000789	45.301575	43.005946	-56.187235	-54.698425	-887,315,300	-0.040907	-27	49.934037	51.200325	2.118318	55.436962	46.963689	1.34492	50.743904	53.433745	48.054063	55.310399	46.879029	51.094714	49.835448	49.314569	48.418773	50.731244	51.252124	53.320596	52.089616	51.094714	50.099813	48.683342	46.879029	55.310399	1	-0.116104	0	16,861,400
XOM	2021-07-28T00:00:00	49.987137	50.339159	49.471981	49.798246	16,855,300	49.284809	51.011436	51.767168	52.069908	51.228019	50.636724	43.257378	49.806163	49.878663	50.043056	50.734317	50.943018	51.187646	50.500446	49.480721	45.992373	49.403763	50.099163	50.583712	51.798185	51.778044	51.335479	47.990008	50.082916	49.919117	49.291051	48.174933	49.907336	51.720425	52.818921	55.158569	-0.942327	-0.865539	20.35468	24.581291	27.429909	48.879551	51.313657	53.176804	50.794349	42.368834	46.879029	53.000789	50.771476	49.962379	-35.354881	-49.228524	-870,460,000	0.012334	-26	49.934067	51.011436	2.044752	55.100939	46.921932	1.321003	50.671831	53.313836	48.029825	55.310399	46.879029	51.094714	49.526354	49.245883	48.839483	49.932754	50.213226	53.320596	52.089616	51.094714	50.099813	48.683342	46.879029	55.310399	0	-0.045124	16,855,300	0
XOM	2021-07-29T00:00:00	50.596741	50.940178	50.279063	50.656842	18,607,800	49.283093	50.833278	51.584116	52.04415	51.274039	50.627571	43.369673	49.964278	50.009222	50.128238	50.72181	50.916382	51.164473	50.50298	49.50282	46.038187	49.642296	50.059668	50.493679	51.740414	51.761431	51.334687	48.063037	50.396938	50.269353	49.816469	48.358496	49.661579	51.470001	52.635626	55.053263	-0.828357	-0.858103	18.994626	26.647967	25.956786	48.909604	51.313657	53.176804	50.794349	40.573792	46.879029	53.000789	60.729461	52.267504	-8.188212	-39.270539	-851,852,200	-0.01648	-25	49.93448	50.833278	1.906549	54.646377	47.02018	1.308738	50.664679	53.282154	48.047204	55.310399	46.879029	51.094714	49.932759	49.526359	49.065581	50.393537	50.799937	53.320596	52.089616	51.094714	50.099813	48.683342	46.879029	55.310399	0	0.01579	0	18,607,800
XOM	2021-07-30T00:00:00	49.429058	50.553813	49.21441	50.553813	28,652,800	49.304558	50.58901	51.345428	52.019938	51.286323	50.614697	43.477795	49.857234	49.903738	50.020672	50.604287	50.801972	51.096418	50.474719	49.50136	46.071927	49.668835	49.925933	50.327906	51.637861	51.712879	51.310954	48.123329	50.29356	50.289778	50.049673	48.550792	49.431728	51.225368	52.457826	54.946491	-0.822772	-0.851036	18.335607	24.585538	29.908741	49.094208	51.313657	53.176804	50.794349	36.666683	46.879029	53.000789	41.655162	51.052033	-28.310772	-58.344838	-880,505,000	-0.041203	-26	49.933996	50.58901	1.743012	54.075033	47.102986	1.325296	50.547001	53.197593	47.896409	54.365953	46.879029	50.622491	50.605327	50.270476	49.944212	50.931592	51.266442	52.599039	51.505948	50.622491	49.739034	48.481231	46.879029	54.365953	1	-0.032208	0	28,652,800
XOM	2021-08-02T00:00:00	49.437645	50.708359	49.283098	49.411885	20,873,800	49.496025	50.349034	51.102275	51.998301	51.302558	50.586337	43.586244	49.773316	49.818994	49.930976	50.498229	50.697024	51.031368	50.447427	49.500098	46.105417	49.693033	49.816279	50.181153	51.536595	51.66423	51.287646	48.182631	49.98746	50.062705	50.071159	48.738147	49.221284	50.984712	52.284856	54.839364	-0.808335	-0.842496	17.591843	23.498027	27.541866	49.712394	51.313657	53.176804	50.794349	37.518913	46.879029	53.000789	41.79543	48.060018	-18.816156	-58.20457	-859,631,200	-0.102653	-25	49.933649	50.349034	1.531916	53.412865	47.285202	1.365772	50.441348	53.172893	47.709803	53.885132	46.879029	50.382081	49.732427	48.911041	48.393025	50.250444	51.07183	52.231692	51.208801	50.382081	49.555361	48.378335	46.879029	53.885132	0	0.026915	20,873,800	0
XOM	2021-08-03T00:00:00	49.969967	50.15027	48.879557	49.429054	18,208,200	49.688349	50.212947	50.937082	51.985938	51.329501	50.567194	43.696136	49.812646	49.846443	49.936974	50.450205	50.641096	50.989744	50.434863	49.509402	46.14387	49.779204	49.780177	50.094052	51.457052	51.629162	51.275441	48.246151	49.780159	49.88693	50.052605	48.964043	49.046496	50.758955	52.119775	54.735038	-0.745348	-0.823067	17.198103	21.838664	27.839534	49.712394	51.15482	53.232614	50.850158	44.675755	46.879029	51.257846	70.588424	51.346339	-18.375612	-29.411576	-841,423,000	-0.045949	-24	49.933672	50.212947	1.430381	53.073709	47.352185	1.311191	50.396455	53.018836	47.774073	53.069483	46.879029	49.974256	49.809701	48.911043	48.38444	50.336303	51.234961	51.608536	50.704729	49.974256	49.243783	48.203786	46.879029	53.069483	0	0.077331	18,208,200	0
XOM	2021-08-04T00:00:00	48.80228	49.695215	48.776524	49.102786	20,868,300	49.609359	50.059689	50.738576	51.938372	51.342907	50.530788	43.801611	49.610573	49.656596	49.762406	50.300394	50.499649	50.903961	50.3919	49.4954	46.170322	49.618101	49.645828	49.929837	51.332203	51.562656	51.240492	48.296958	49.393505	49.547594	49.822986	49.111235	48.869516	50.526301	51.947521	54.629384	-0.780654	-0.814584	16.909482	20.382825	26.559178	49.712394	51.094714	53.232614	50.850158	42.049749	46.879029	50.940178	47.357315	53.247056	-32.730899	-52.642685	-862,291,300	-0.078959	-25	49.932883	50.059689	1.40781	52.875308	47.24407	1.339402	50.244628	52.923432	47.565825	53.000789	46.879029	49.939909	49.666598	49.182926	48.395884	50.453639	50.937311	51.556053	50.662277	49.939909	49.217541	48.189086	46.879029	53.000789	1	0.02005	0	20,868,300
XOM	2021-08-05T00:00:00	49.111385	49.540681	48.793708	49.051284	15,180,200	49.617087	49.933476	50.536636	51.92017	51.37386	50.510844	43.911395	49.510736	49.557466	49.662249	50.192302	50.392859	50.833664	50.358202	49.487796	46.199587	49.52756	49.555513	49.804668	51.221341	51.503931	51.212385	48.349792	49.112397	49.229813	49.544872	49.200157	48.705567	50.293405	51.772236	54.524356	-0.774761	-0.806619	16.641477	19.506328	25.417087	49.858351	51.094714	53.232614	50.850158	49.500036	46.879029	50.940178	54.968583	57.638107	-27.970288	-45.031417	-847,111,100	-0.093748	-24	49.932467	49.933476	1.371778	52.677032	47.18992	1.263355	50.136701	52.663411	47.60999	53.000789	46.879029	49.939909	49.09134	48.487464	48.172648	49.406156	50.010031	51.556053	50.662277	49.939909	49.217541	48.189086	46.879029	53.000789	0	0.070974	15,180,200	0
XOM	2021-08-06T00:00:00	49.678043	49.858347	49.394707	49.506325	14,888,500	49.68749	49.788804	50.351181	51.901624	51.404359	50.507399	44.022874	49.544197	49.57939	49.664679	50.145551	50.337874	50.788346	50.340303	49.491563	46.234198	49.538643	49.531186	49.738623	51.133414	51.459305	51.195894	48.407171	49.099517	49.151368	49.369999	49.283974	48.573441	50.073197	51.599576	54.422327	-0.716111	-0.788518	16.053158	20.52524	24.292146	49.858351	51.094714	53.232614	50.850158	61.740002	47.248237	50.940178	65.81379	56.046562	-6.884035	-34.18621	-832,222,600	-0.118279	-23	49.932341	49.788804	1.223481	52.235766	47.341841	1.149897	50.093019	52.392813	47.793225	53.000789	46.879029	49.939909	49.148591	48.756502	48.401618	49.503475	49.895564	51.556053	50.662277	49.939909	49.217541	48.189086	46.879029	53.000789	0	0.114159	14,888,500	0
XOM	2021-08-09T00:00:00	49.111385	49.386134	48.793708	49.051284	17,828,200	49.577592	49.618374	50.146149	51.878271	51.435538	50.496087	44.133714	49.457635	49.494298	49.579557	50.051536	50.243528	50.722583	50.307963	49.484035	46.262827	49.433897	49.46667	49.643254	51.023993	51.398963	51.16825	48.457803	49.11208	49.132333	49.227126	49.315562	48.457607	49.856966	51.422562	54.320452	-0.707203	-0.772255	16.02257	19.428874	26.624714	49.858351	50.622491	53.374282	50.850158	55.77287	48.48461	50.940178	25.524647	48.769006	-20.786326	-74.475353	-850,050,800	-0.143765	-24	49.931853	49.618374	1.047801	51.713977	47.522772	1.116779	49.99953	52.233088	47.765972	53.000789	46.879029	49.939909	49.643699	49.429051	49.180059	49.892691	50.107339	51.556053	50.662277	49.939909	49.217541	48.189086	46.879029	53.000789	1	0.050512	17,828,200	0
XOM	2021-08-10T00:00:00	49.952801	50.107347	49.19724	49.30027	16,340,200	49.607644	49.502464	50.036594	51.875008	51.474552	50.514853	44.241855	49.556668	49.577662	49.636979	50.04256	50.221165	50.692395	50.298617	49.493317	46.299543	49.502117	49.49852	49.628381	50.948484	51.359944	51.157492	48.515704	49.391378	49.309689	49.282479	49.367278	48.388372	49.662707	51.251244	54.221802	-0.625044	-0.742813	15.230632	22.652667	25.004769	49.858351	50.382081	53.685518	50.850158	52.117005	48.48461	50.940178	59.79026	50.376232	7.460703	-40.20974	-833,710,600	-0.10605	-23	49.931864	49.502464	0.848112	51.198689	47.80624	1.044412	49.99508	52.083904	47.906255	53.000789	46.879029	49.939909	49.097076	48.808017	48.504649	49.400444	49.689502	51.556053	50.662277	49.939909	49.217541	48.189086	46.879029	53.000789	0	0.095841	16,340,200	0
XOM	2021-08-11T00:00:00	50.098751	50.227541	49.557841	49.961377	18,278,600	49.618806	49.451807	49.965846	51.838775	51.51427	50.537787	44.353569	49.665085	49.672405	49.708021	50.047669	50.211748	50.669115	50.293357	49.505306	46.337346	49.591409	49.55531	49.633162	50.878827	51.323739	51.149252	48.573982	49.753892	49.620941	49.461658	49.44992	48.364287	49.493833	51.086583	54.126722	-0.541907	-0.702632	14.372924	22.454105	23.949568	49.742441	49.974256	53.419356	51.154811	56.567769	48.48461	50.940178	65.733908	50.349605	19.051566	-34.266092	-815,432,000	-0.032227	-22	49.931966	49.451807	0.773937	50.999681	47.903934	1.024788	50.004953	52.054529	47.955378	51.257846	46.879029	49.068438	49.752463	49.397578	48.842356	50.307685	50.66257	50.224445	49.585138	49.068438	48.551737	47.816096	46.879029	51.257846	0	0.134118	18,278,600	0
XOM	2021-08-12T00:00:00	49.985455	50.368955	49.567094	50.029037	19,225,500	49.557677	49.420385	49.899839	51.792035	51.544241	50.564497	44.468007	49.729159	49.729323	49.750703	50.042013	50.194341	50.642305	50.285255	49.514814	46.373646	49.658072	49.606133	49.634671	50.806148	51.283507	51.138315	48.630021	50.041139	49.917395	49.67883	49.544544	48.374776	49.345266	50.927527	54.034316	-0.479635	-0.658032	13.427095	22.205443	22.713615	49.742441	49.939909	53.432235	51.222513	56.198919	48.776524	50.940178	55.874485	60.466217	22.345965	-44.125515	-834,657,500	-0.005666	-23	49.932	49.420385	0.736105	50.892594	47.948176	1.031775	50.003096	52.066645	47.939547	50.940178	46.879029	48.909604	49.961378	49.695215	49.291678	50.364914	50.631077	49.981747	49.388819	48.909604	48.430388	47.748115	46.879029	50.940178	1	0.066174	0	19,225,500
XOM	2021-08-13T00:00:00	49.479927	49.741402	49.070281	49.706538	20,063,000	49.562764	49.433661	49.776176	51.731062	51.548289	50.59199	44.582071	49.679312	49.683979	49.709045	49.990914	50.139386	50.596721	50.264062	49.514123	46.404554	49.643936	49.611804	49.60237	50.715477	51.229183	51.116839	48.679891	50.036114	49.965299	49.784634	49.601819	48.40135	49.206667	50.769808	53.942134	-0.465707	-0.619567	13.051636	20.880966	24.596808	49.572739	49.939909	53.335644	51.332529	45.082833	48.776524	50.940178	32.509964	51.372786	0.993477	-67.490036	-854,720,500	0.063009	-24	49.931699	49.433661	0.734587	50.902835	47.964487	0.995953	49.95327	51.945177	47.961364	50.940178	46.879029	48.909604	49.973834	49.578714	49.171973	50.380575	50.775695	49.981747	49.388819	48.909604	48.430388	47.748115	46.879029	50.940178	1	0.007752	0	20,063,000
XOM	2021-08-16T00:00:00	48.756516	48.887255	48.172555	48.826244	16,959,500	49.494651	49.495338	49.625637	51.650984	51.533327	50.602771	44.697596	49.494753	49.515349	49.562502	49.878696	50.033011	50.524556	50.224389	49.499121	46.427956	49.497345	49.547314	49.523934	50.598828	51.155715	51.080492	48.721427	49.614117	49.68962	49.658084	49.575906	48.419232	49.067009	50.606291	53.84736	-0.507195	-0.597093	13.501196	19.125923	28.300855	49.270755	49.939909	53.256226	51.48909	44.101174	48.172555	50.940178	21.099724	36.494724	-45.669379	-78.900276	-871,680,000	0.10172	-25	49.931036	49.495338	0.606303	50.707944	48.282732	1.01145	49.839294	51.862195	47.816393	50.940178	47.248237	49.094208	49.430537	49.119671	48.759415	49.790793	50.101658	50.06888	49.529857	49.094208	48.658558	48.038312	47.248237	50.940178	1	-0.042239	0	16,959,500
XOM	2021-08-17T00:00:00	48.425316	49.070288	47.937227	48.37302	16,243,700	49.340186	49.514268	49.47181	51.571152	51.533131	50.611594	44.805778	49.280866	49.317161	49.38755	49.746571	49.909343	50.442233	50.177045	49.477858	46.447831	49.302921	49.445407	49.431602	50.472332	51.073925	51.037375	48.758519	48.971228	49.181188	49.34288	49.462923	48.420393	48.921679	50.434949	53.748864	-0.560341	-0.589742	14.109983	17.734692	27.753	49.153091	49.939909	53.226172	51.903756	39.710109	47.937227	50.940178	16.253652	23.28778	-63.102275	-83.746348	-887,923,700	0.084846	-26	49.930224	49.514268	0.563063	50.640394	48.388141	1.030442	49.704629	51.765513	47.643745	50.940178	47.937227	49.438702	48.605442	48.323628	47.890741	49.038329	49.320142	50.231482	49.793051	49.438702	49.084354	48.579858	47.937227	50.940178	1	-0.084769	16,243,700	0
XOM	2021-08-18T00:00:00	47.405552	48.643205	47.335827	48.303284	21,890,500	49.200513	49.404936	49.323557	51.452378	51.50151	50.597272	44.910282	48.905803	48.969596	49.082628	49.533751	49.716743	50.323148	50.104111	49.436822	46.45736	48.951169	49.244577	49.272659	50.308975	50.965305	50.973889	48.784387	48.105619	48.417546	48.789713	49.21327	48.381241	48.755702	50.247227	53.642986	-0.676942	-0.607182	15.141755	16.264573	29.265622	48.852391	49.939909	53.226172	52.060315	30.053234	47.335827	50.708359	2.067442	13.140273	-107.032107	-97.932558	-909,814,200	0.015615	-27	49.92839	49.404936	0.733603	50.872143	47.937729	1.055752	49.485669	51.597173	47.374166	50.940178	47.335827	49.138003	48.47761	47.884932	47.344549	49.017993	49.610671	50.089551	49.563316	49.138003	48.712689	48.107158	47.335827	50.940178	1	-0.120709	0	21,890,500
XOM	2021-08-19T00:00:00	45.958733	46.812887	45.409632	46.603708	30,923,500	48.885248	49.251167	49.13735	51.295739	51.446423	50.571105	45.001987	48.316389	48.422166	48.602028	49.208749	49.427666	50.151994	49.995022	49.367949	46.452399	48.361754	48.916367	49.013826	50.093538	50.819442	50.882036	48.79482	46.952081	47.342784	47.899815	48.768199	48.267467	48.550426	50.030226	53.524966	-0.875998	-0.660945	17.243618	14.313787	37.330561	47.889293	48.333739	53.226172	52.060315	29.039879	45.409632	50.708359	10.362871	9.561322	-210.418656	-89.637129	-940,737,700	0.003166	-28	49.924319	49.251167	1.06354	51.378247	47.124088	1.09958	49.149771	51.34893	46.950612	50.940178	45.409632	48.174905	47.794861	46.946517	46.487483	48.253896	49.10224	49.634969	48.82751	48.174905	47.522301	46.593169	45.409632	50.940178	1	-0.150833	0	30,923,500
XOM	2021-08-20T00:00:00	45.967442	46.316074	45.418342	45.557795	16,918,300	48.514188	49.100839	49.007471	51.137556	51.371367	50.551033	45.096092	47.846599	47.975853	48.196707	48.914085	49.161494	49.987894	49.889033	49.300612	46.447573	47.831244	48.603631	48.769987	49.884585	50.675258	50.790875	48.804426	45.934351	46.334182	46.941401	48.2145	48.097374	48.314393	49.788822	53.39592	-1.021276	-0.733011	19.195349	13.527856	35.280841	47.889293	48.174905	52.758238	52.305732	29.040925	45.409632	50.368955	11.247689	7.892667	-207.890659	-88.752311	-923,819,400	-0.001336	-27	49.922101	49.100839	1.292596	51.686031	46.515647	1.061899	48.846692	50.97049	46.722894	50.940178	45.409632	48.174905	46.060417	45.307948	44.657163	46.711202	47.463671	49.634969	48.82751	48.174905	47.522301	46.593169	45.409632	50.940178	0	-0.075836	16,918,300	0
XOM	2021-08-23T00:00:00	47.858776	47.989515	47.022055	47.022055	21,632,600	48.388927	48.98326	49.020903	51.02716	51.314985	50.557153	45.200384	47.849035	47.954566	48.144718	48.818148	49.061285	49.904399	49.835606	49.272061	46.461615	47.712078	48.48534	48.681626	49.756005	50.582822	50.737563	48.831916	45.871931	46.084486	46.472723	47.760451	47.941392	48.090552	49.548402	53.264376	-0.972583	-0.780926	19.105302	21.664817	31.13415	47.889293	48.174905	51.942579	52.408367	39.04704	45.409632	50.368955	49.384646	23.665068	-90.081898	-50.615354	-902,186,800	0.001741	-26	49.920623	48.98326	1.293312	51.569883	46.396636	1.115568	48.752605	50.98374	46.521469	50.940178	45.409632	48.174905	45.900619	45.485164	45.002887	46.382896	46.798351	49.634969	48.82751	48.174905	47.522301	46.593169	45.409632	50.940178	0	-0.011334	21,632,600	0
XOM	2021-08-24T00:00:00	48.250992	48.678067	47.945935	48.189981	17,915,600	48.218746	48.913195	49.029074	50.926326	51.253903	50.553993	45.306881	47.929426	48.008462	48.161068	48.766588	48.998955	49.83956	49.793905	49.251842	46.47942	47.686999	48.4156	48.622402	49.647136	50.50219	50.691896	48.86227	46.605948	46.49826	46.502934	47.444986	47.813585	47.890613	49.314974	53.132432	-0.892062	-0.803153	18.385924	24.707781	29.615333	47.889293	48.174905	50.643956	51.313657	46.889615	45.409632	50.368955	57.293302	39.308545	-44.378565	-42.706698	-884,271,200	-0.029832	-25	49.919633	48.913195	1.293117	51.49943	46.32696	1.088842	48.704832	50.882517	46.527147	50.940178	45.409632	48.174905	47.623449	47.257382	46.655988	48.224843	48.590909	49.634969	48.82751	48.174905	47.522301	46.593169	45.409632	50.940178	0	0.043872	17,915,600	0
XOM	2021-08-25T00:00:00	48.338158	48.608351	47.823922	48.146411	13,270,300	48.042686	48.830746	48.978913	50.788427	51.192291	50.559236	45.415399	48.011172	48.068406	48.188312	48.72764	48.948125	49.780681	49.755596	49.233749	46.497915	47.70871	48.360834	48.569255	49.545639	50.42546	50.648018	48.892432	47.6322	47.244658	46.841517	47.273969	47.716422	47.71936	49.091473	53.000598	-0.811857	-0.804894	17.810182	23.524498	28.941938	47.575517	48.174905	50.626783	51.313657	45.525368	45.409632	50.368955	59.050918	55.242955	-42.093156	-40.949082	-871,000,900	-0.027621	-24	49.918939	48.830746	1.273459	51.377664	46.283828	1.091518	48.669911	50.852946	46.486875	50.940178	45.409632	48.174905	48.291665	47.905262	47.559532	48.637394	49.023797	49.634969	48.82751	48.174905	47.522301	46.593169	45.409632	50.940178	0	0.090853	13,270,300	0
XOM	2021-08-26T00:00:00	47.684475	48.407893	47.61475	48.111554	11,842,600	47.812589	48.685133	48.924928	50.641403	51.144417	50.559297	45.503788	47.945833	47.998601	48.110799	48.632807	48.850921	49.698477	49.701093	49.20307	46.509721	47.643581	48.251666	48.469683	49.423915	50.333149	50.591092	48.91501	48.203835	47.813778	47.155616	47.170603	47.63048	47.567056	48.873425	52.866492	-0.791911	-0.802297	17.439175	22.358544	28.81459	47.23996	48.174905	50.626783	51.313657	38.578354	45.409632	50.368955	45.870029	54.071416	-56.091125	-54.129971	-882,843,500	-0.052018	-25	49.918064	48.685133	1.226535	51.138204	46.232062	1.094817	48.57606	50.765693	46.386426	50.708359	45.409632	48.058996	48.25681	47.905269	47.472381	48.689698	49.041239	49.457859	48.684245	48.058996	47.433746	46.54356	45.409632	50.708359	1	0.030568	0	11,842,600
XOM	2021-08-27T00:00:00	48.608345	48.991842	48.285859	48.285859	15,822,500	47.72543	48.644097	48.910301	50.549089	51.105198	50.566481	45.593468	48.078335	48.109463	48.187344	48.630583	48.832261	49.655727	49.672336	49.191293	46.530603	47.788264	48.244352	48.44533	49.344188	50.26641	50.55246	48.945901	48.533103	48.318894	47.602751	47.181571	47.58356	47.451006	48.673723	52.734321	-0.693561	-0.78055	16.520993	24.162476	26.484449	47.23996	48.174905	50.626783	51.313657	47.231284	45.409632	50.368955	64.498989	56.473312	-1.973423	-35.501011	-867,021,000	-0.004275	-24	49.917379	48.644097	1.214001	51.0721	46.216095	1.125033	48.579134	50.829201	46.329068	50.708359	45.409632	48.058996	47.902373	47.396852	47.109229	48.189995	48.695516	49.457859	48.684245	48.058996	47.433746	46.54356	45.409632	50.708359	0	0.078872	15,822,500	0
XOM	2021-08-30T00:00:00	48.076675	49.105147	48.041811	49.01799	14,086,100	47.657446	48.576049	48.824953	50.473446	51.067361	50.57334	45.682071	48.078003	48.103502	48.170318	48.580228	48.774139	49.593803	49.630345	49.169222	46.545987	47.852127	48.190312	48.381205	49.24723	50.186713	50.503156	48.970609	48.532489	48.490922	47.995094	47.224173	47.553454	47.359303	48.487331	52.602087	-0.651014	-0.754643	15.880353	22.564215	26.250735	47.25739	48.174905	50.626783	51.313657	39.30936	45.409632	50.368955	53.778378	54.715799	-13.221324	-46.221622	-881,107,100	0.004529	-25	49.916522	48.576049	1.205291	50.986632	46.165466	1.129846	48.531281	50.790972	46.27159	50.368955	45.409632	47.889293	48.628682	48.265522	47.9227	48.971505	49.334664	49.198555	48.474493	47.889293	47.304093	46.470927	45.409632	50.368955	1	0.019777	0	14,086,100
XOM	2021-08-31T00:00:00	47.51886	48.207413	47.466564	47.87621	27,104,100	47.566801	48.453493	48.739617	50.349039	51.005259	50.575723	45.773085	47.966175	47.997203	48.070094	48.48374	48.677579	49.512433	49.57478	49.136541	46.555667	47.826929	48.089628	48.280736	49.131364	50.093331	50.442672	48.988886	48.249188	48.327766	48.167493	47.254445	47.517043	47.279036	48.308456	52.468082	-0.654759	-0.734666	15.768634	21.497289	28.680956	47.25739	48.174905	50.626783	51.313657	35.958219	45.409632	50.368955	42.530559	53.602642	-55.779938	-57.469441	-908,211,200	-0.094465	-26	49.914378	48.453493	1.180456	50.814406	46.092581	1.134928	48.43486	50.704715	46.165005	50.368955	45.409632	47.889293	48.407878	47.710609	47.344542	48.773945	49.471214	49.198555	48.474493	47.889293	47.304093	46.470927	45.409632	50.368955	1	-0.030848	0	27,104,100
XOM	2021-09-01T00:00:00	46.865177	47.728045	46.717006	47.49272	21,644,100	47.512763	48.356638	48.614738	50.190953	50.918184	50.574699	45.857295	47.745975	47.79138	47.884722	48.336598	48.538164	49.408619	49.503475	49.091564	46.558747	47.699361	47.938359	48.136549	48.994742	49.984381	50.369196	48.999753	47.671745	47.838462	47.980189	47.235497	47.450739	47.194826	48.131208	52.330445	-0.702377	-0.728208	16.234774	20.100461	31.634572	47.261744	48.174905	50.191047	51.313657	33.960523	45.409632	49.741402	33.601618	43.303518	-93.199511	-66.398382	-929,855,300	-0.082316	-27	49.912201	48.356638	1.228811	50.81426	45.899017	1.149869	48.285366	50.585105	45.985628	50.368955	45.409632	47.889293	47.730946	47.254478	46.990096	47.995328	48.471796	49.198555	48.474493	47.889293	47.304093	46.470927	45.409632	50.368955	1	-0.073978	0	21,644,100
XOM	2021-09-02T00:00:00	48.006947	48.495032	47.300961	47.318393	23,293,300	47.717585	48.301416	48.511146	50.047631	50.866482	50.583316	45.938559	47.798169	47.830574	47.903526	48.306629	48.497301	49.353651	49.464092	49.070086	46.573157	47.789213	47.905056	48.089796	48.909095	49.90777	50.318349	49.021142	47.402294	47.588659	47.835532	47.277902	47.394216	47.12473	47.968857	52.194568	-0.640599	-0.710687	15.854717	22.833186	28.4278	47.911076	48.174905	50.096604	51.313657	42.893154	45.409632	49.105147	70.282882	48.80502	-29.279941	-29.717118	-906,562,000	-0.063211	-26	49.910738	48.301416	1.217876	50.737167	45.865665	1.200918	48.25885	50.660686	45.857015	50.368955	45.409632	47.889293	47.103409	46.478774	46.09237	47.489813	48.114449	49.198555	48.474493	47.889293	47.304093	46.470927	45.409632	50.368955	0	-0.010484	23,293,300	0
XOM	2021-09-03T00:00:00	47.823917	48.216132	47.588589	48.041814	13,840,000	47.903232	48.20871	48.446941	49.896184	50.828939	50.576477	46.016786	47.803319	47.829364	47.891278	48.262746	48.445502	49.293662	49.42093	49.04541	46.585602	47.808546	47.859579	48.036932	48.82189	49.827702	50.263707	49.039902	47.412786	47.499026	47.749811	47.349135	47.344748	47.064713	47.817552	52.060078	-0.599498	-0.688449	15.501807	21.912163	27.281107	47.911076	48.058996	50.11163	51.313657	45.252855	45.409632	49.105147	65.330143	56.404881	-26.784269	-34.669857	-920,402,000	-0.081432	-27	49.909787	48.20871	1.177468	50.563647	45.853773	1.152358	48.217428	50.522145	45.912711	50.368955	45.409632	47.889293	47.934313	47.373594	46.740242	48.567666	49.128385	49.198555	48.474493	47.889293	47.304093	46.470927	45.409632	50.368955	1	-0.056145	0	13,840,000
XOM	2021-09-07T00:00:00	47.545021	48.172564	47.475296	47.64961	14,354,400	47.871857	48.130392	48.371236	49.736756	50.78928	50.569727	46.099693	47.751659	47.777665	47.838008	48.197499	48.376234	49.225088	49.371564	49.015699	46.595149	47.743417	47.796371	47.967553	48.729688	49.741284	50.203679	49.055108	47.527935	47.502814	47.682299	47.423599	47.295816	47.009943	47.672691	51.926143	-0.582712	-0.667302	15.273957	20.903239	26.773103	47.911076	48.058996	50.203932	51.313657	45.495104	45.409632	49.105147	57.783255	64.465427	-32.696319	-42.216745	-934,756,400	-0.116568	-28	49.908669	48.130392	1.166308	50.463007	45.797777	1.12123	48.153389	50.39585	45.910929	50.368955	45.409632	47.889293	47.876213	47.536294	47.24867	48.163836	48.503756	49.198555	48.474493	47.889293	47.304093	46.470927	45.409632	50.368955	1	-0.094904	0	14,354,400
XOM	2021-09-08T00:00:00	47.109215	48.094108	47.074351	47.75419	18,756,700	47.757679	47.988212	48.256806	49.596944	50.742894	50.561327	46.179631	47.623171	47.656129	47.725886	48.098564	48.278771	49.142112	49.312028	48.977947	46.600264	47.604755	47.699116	47.870475	48.626647	49.64444	50.135154	49.065153	47.471993	47.418835	47.500256	47.452978	47.235177	46.953688	47.530434	51.791301	-0.597686	-0.653378	15.415831	19.489845	27.621321	47.911076	47.889293	50.513026	51.313657	48.387099	45.409632	49.105147	45.990411	56.367937	-45.599437	-54.009589	-953,513,100	-0.191376	-29	49.906942	47.988212	1.10412	50.196452	45.779973	1.100686	48.053944	50.255316	45.852572	50.368955	45.409632	47.889293	47.73096	47.289357	47.033692	47.986625	48.428229	49.198555	48.474493	47.889293	47.304093	46.470927	45.409632	50.368955	1	-0.127568	0	18,756,700
XOM	2021-09-09T00:00:00	47.144089	47.937232	46.455535	46.734442	19,110,800	47.638272	47.840479	48.190478	49.464527	50.689074	50.554799	46.261657	47.527354	47.563031	47.636379	48.011793	48.191488	49.063758	49.254977	48.941633	46.605675	47.493193	47.618723	47.784881	48.530457	49.549734	50.067485	49.07475	47.274727	47.312054	47.311594	47.432019	47.171223	46.896555	47.392488	51.655784	-0.599824	-0.642668	16.054358	17.625064	28.974485	47.780341	47.889293	50.433607	51.313657	57.623339	45.418342	49.105147	46.808741	50.194136	-52.717721	-53.191259	-934,402,300	-0.224553	-28	49.905205	47.840479	0.999584	49.839647	45.841311	1.063956	47.967291	50.095203	45.83938	50.368955	45.409632	47.889293	47.425891	46.757674	46.406134	47.777431	48.445648	49.198555	48.474493	47.889293	47.304093	46.470927	45.409632	50.368955	0	-0.054859	19,110,800	0
XOM	2021-09-10T00:00:00	47.04821	48.137693	47.022064	48.102828	15,123,700	47.574646	47.693617	48.107951	49.322294	50.64943	50.557383	46.333134	47.431525	47.469427	47.545891	47.924195	48.103544	48.984717	49.196904	48.904139	46.610078	47.385909	47.543269	47.697014	48.435699	49.453922	49.998048	49.082576	47.063513	47.145151	47.156951	47.357368	47.104022	46.837903	47.25907	51.518888	-0.602312	-0.634596	16.389272	17.649783	26.888411	47.780341	47.889293	50.403554	51.313657	56.87364	46.455535	49.105147	22.368376	38.389176	-27.793421	-77.631624	-949,526,000	-0.268167	-29	49.903785	47.693617	0.875983	49.445584	45.94165	1.07952	47.87976	50.038799	45.72072	49.741402	45.409632	47.575517	47.178952	46.420672	45.697255	47.902369	48.660649	48.719104	48.086666	47.575517	47.064368	46.336631	45.409632	49.741402	1	-0.092417	0	15,123,700
XOM	2021-09-13T00:00:00	48.259712	48.747802	47.606023	47.632173	22,052,300	47.539782	47.632606	48.051218	49.201199	50.618155	50.566073	46.399769	47.597163	47.613115	47.65571	47.954696	48.115556	48.956286	49.172241	48.891378	46.626493	47.510466	47.597183	47.708688	48.394029	49.391035	49.95255	49.101746	47.301132	47.30341	47.280129	47.350749	47.069923	46.79978	47.143924	51.385054	-0.500753	-0.607828	15.950554	19.577489	24.047877	47.601668	47.889293	50.476533	51.313657	52.791312	46.455535	49.105147	68.09213	45.756415	33.605182	-31.90787	-927,473,700	-0.270038	-28	49.902594	47.632606	0.78253	49.197666	46.067547	1.056485	47.915946	50.028916	45.802975	49.105147	45.409632	47.25739	47.402655	46.667618	46.287026	47.783247	48.518284	48.233006	47.69346	47.25739	46.821319	46.200473	45.409632	49.105147	0	-0.024068	22,052,300	0
XOM	2021-09-14T00:00:00	47.571163	48.608349	47.422992	48.538621	19,940,300	47.489231	47.573339	47.989609	49.067879	50.58205	50.574056	46.467828	47.591963	47.605487	47.642703	47.91983	48.07368	48.901967	49.130108	48.865235	46.635892	47.516172	47.591331	47.671761	48.330106	49.310851	49.893244	49.113402	47.562382	47.479514	47.399011	47.355876	47.04245	46.767488	47.039961	51.251373	-0.470405	-0.580343	15.7183	18.138291	23.41516	47.601668	47.889293	50.476533	51.313657	45.454592	46.455535	49.105147	42.105342	44.188616	12.953339	-57.894658	-947,414,000	-0.336316	-29	49.901068	47.573339	0.736459	49.046256	46.100421	1.082633	47.883109	50.048375	45.717843	49.105147	45.409632	47.25739	48.204512	47.661223	47.062733	48.803002	49.346291	48.233006	47.69346	47.25739	46.821319	46.200473	45.409632	49.105147	1	-0.065509	0	19,940,300
XOM	2021-09-15T00:00:00	49.174877	49.270752	48.20742	48.259713	23,240,900	47.654833	47.610817	47.958492	48.997543	50.569503	50.595537	46.546486	47.908546	47.890831	47.878422	48.033925	48.158388	48.91267	49.131286	48.871367	46.661156	47.822653	47.743859	47.762936	48.334302	49.27382	49.865538	49.140338	48.216361	48.022573	47.789501	47.49838	47.068696	46.766942	46.964821	51.124317	-0.313335	-0.526942	14.728052	20.26233	21.0282	47.863144	47.889293	50.240421	51.313657	54.65116	46.455535	49.270752	96.594402	68.930624	84.903718	-3.405598	-924,173,100	-0.274523	-28	49.900515	47.610817	0.798552	49.207921	46.013712	1.148002	48.006135	50.302138	45.710132	49.270752	45.409632	47.340192	47.867501	47.126654	46.682144	48.312011	49.052859	48.359528	47.795804	47.340192	46.88458	46.235912	45.409632	49.270752	0	-0.000614	23,240,900	0
XOM	2021-09-16T00:00:00	48.65192	49.209735	48.373013	49.209735	17,907,200	47.833507	47.673135	47.900619	48.933232	50.526057	50.610857	46.6311	48.057221	48.029211	47.997422	48.090106	48.196352	48.902444	49.118671	48.867021	46.680965	48.003942	47.843011	47.816276	48.320748	49.223357	49.82705	49.161287	48.734371	48.504777	48.186037	47.700918	47.127158	46.785118	46.910241	51.001469	-0.228422	-0.467238	13.808537	19.223369	19.949969	47.863144	47.889293	50.120216	51.313657	55.457152	46.455535	49.270752	78.018327	72.239357	73.870057	-21.981673	-942,080,300	-0.241541	-29	49.899782	47.673135	0.829715	49.332565	46.013705	1.151114	48.067638	50.369867	45.765409	49.270752	45.409632	47.340192	48.88435	48.497947	47.821017	49.56128	49.947682	48.359528	47.795804	47.340192	46.88458	46.235912	45.409632	49.270752	1	-0.045125	0	17,907,200
XOM	2021-09-17T00:00:00	48.076675	49.462497	48.024379	48.233561	30,000,400	47.84048	47.779032	47.824268	48.862053	50.469446	50.614248	46.711298	48.061112	48.037841	48.009615	48.088885	48.187146	48.870061	49.09125	48.851371	46.694852	48.048154	47.881444	47.829819	48.287158	49.1589	49.776869	49.175671	48.848901	48.724441	48.450872	47.888533	47.196989	46.810072	46.867222	50.880221	-0.205179	-0.414826	13.343608	17.557045	20.322045	47.959016	47.889293	49.858349	51.313657	46.878183	46.455535	49.462497	53.912899	76.175209	55.927285	-46.087101	-972,080,700	-0.297962	-30	49.897991	47.779032	0.728354	49.235741	46.322324	1.160454	48.068499	50.389406	45.747591	49.462497	45.418342	47.440419	48.744889	48.280044	47.908168	49.116766	49.581611	48.508076	47.91763	47.440419	46.963209	46.283791	45.418342	49.462497	1	-0.082957	0	30,000,400
XOM	2021-09-20T00:00:00	46.795444	47.213805	46.159187	46.873887	27,555,100	47.737633	47.820432	47.716888	48.746532	50.393004	50.590439	46.779099	47.807978	47.811951	47.822819	47.9713	48.080092	48.788703	49.030834	48.81066	46.695853	47.858148	47.787769	47.750679	48.206115	49.062216	49.701249	49.176508	48.271554	48.333273	48.303427	47.941177	47.238291	46.818201	46.821252	50.755657	-0.286838	-0.389228	14.515676	15.613665	28.839667	47.810842	47.575517	49.841175	51.313657	43.085602	46.159187	49.462497	19.261205	50.397477	-120.551696	-80.738795	-999,635,800	-0.284874	-31	49.895194	47.820432	0.637875	49.096182	46.544682	1.221465	47.947256	50.390185	45.504326	49.462497	46.159187	47.810842	48.521184	47.579871	47.083066	49.017989	49.959302	48.682916	48.200633	47.810842	47.421052	46.866096	46.159187	49.462497	1	-0.114888	0	27,555,100
XOM	2021-09-21T00:00:00	46.751862	47.51014	46.411944	47.388119	19,696,800	47.658317	47.765087	47.636702	48.63117	50.31289	50.559171	46.845558	47.596755	47.619207	47.658056	47.860442	47.97792	48.708827	48.970861	48.769891	46.69641	47.678917	47.686	47.676446	48.127892	48.966396	49.625237	49.176237	47.399612	47.692876	47.926229	47.879899	47.252892	46.810507	46.772824	50.628095	-0.351023	-0.381587	15.235226	16.340309	26.996575	47.810842	47.436065	49.756324	51.313657	45.617512	46.159187	49.462497	17.941834	30.37198	-102.833527	-82.058166	-1,019,332,600	-0.346549	-32	49.89317	47.765087	0.68094	49.126968	46.403206	1.246989	47.833409	50.327387	45.33943	49.462497	46.159187	47.810842	46.722812	46.231819	45.668194	47.286437	47.77743	48.682916	48.200633	47.810842	47.421052	46.866096	46.159187	49.462497	1	-0.141615	0	19,696,800
XOM	2021-09-22T00:00:00	48.120255	48.730365	47.388122	47.440419	25,690,600	47.759421	47.75855	47.6245	48.548155	50.255601	50.555973	46.912744	47.701455	47.710307	47.729164	47.884061	47.988869	48.685746	48.948477	48.757027	46.710578	47.762905	47.719826	47.713642	48.107856	48.908695	49.576942	49.188921	47.092878	47.357245	47.715083	47.835542	47.281575	46.813259	46.737257	50.503317	-0.288151	-0.3629	14.568568	21.341309	24.018448	47.810842	47.436065	49.605332	51.313657	56.629798	46.159187	49.462497	59.366738	32.189926	21.925819	-40.633262	-993,642,000	-0.326221	-31	49.891682	47.75855	0.676644	49.111838	46.405261	1.316094	47.860727	50.492915	45.228539	49.462497	46.159187	47.810842	46.891315	46.27249	45.793119	47.370687	47.989512	48.682916	48.200633	47.810842	47.421052	46.866096	46.159187	49.462497	0	-0.063758	25,690,600	0
XOM	2021-09-23T00:00:00	49.750126	49.889579	48.181269	48.30329	23,069,400	48.020024	47.829148	47.718283	48.52092	50.207679	50.555703	46.991323	48.111189	48.081183	48.040081	48.053703	48.12435	48.727486	48.969573	48.776693	46.740822	48.124852	47.9095	47.877152	48.154992	48.895393	49.560985	49.217153	47.790407	47.774894	47.985026	47.949312	47.369655	46.852382	46.730448	50.387412	-0.10559	-0.311438	14.112739	25.583858	21.711779	48.024383	47.649606	49.5465	51.313657	58.756589	46.159187	49.889579	96.26169	57.856754	136.023203	-3.73831	-970,572,600	-0.280763	-30	49.891575	47.829148	0.802294	49.433737	46.22456	1.326056	48.04067	50.692782	45.388558	49.889579	46.159187	48.024383	48.079581	47.428796	46.737338	48.771039	49.421824	49.009207	48.46457	48.024383	47.584197	46.957491	46.159187	49.889579	0	0.003128	23,069,400	0
XOM	2021-09-24T00:00:00	50.194637	50.395102	49.401494	49.418926	22,328,600	48.334667	47.954656	47.887719	48.512534	50.159732	50.556747	47.066551	48.527879	48.465447	48.371551	48.248334	48.283603	48.785022	49.001811	48.804771	46.775189	48.520236	48.134784	48.067641	48.220628	48.89505	49.553835	49.249027	49.068899	48.693576	48.559389	48.223955	47.515646	46.931103	46.75325	50.281643	0.074105	-0.234329	14.075119	26.972288	20.519964	48.277144	47.902367	49.39615	51.313657	61.604098	46.159187	50.395102	95.267506	83.631978	182.459833	-4.732494	-948,244,000	-0.217998	-29	49.891796	47.954656	0.959424	49.873505	46.035807	1.352204	48.24581	50.950217	45.541403	50.395102	46.159187	48.277144	49.273658	48.657736	47.565347	50.366047	50.981969	49.395426	48.776982	48.277144	47.777307	47.065673	46.159187	50.395102	0	0.0603	22,328,600	0
XOM	2021-09-27T00:00:00	51.685051	52.120844	51.26669	51.292837	32,972,200	48.677201	48.108492	48.116423	48.561947	50.130512	50.557631	47.1469	49.159313	49.05083	48.88132	48.560763	48.545253	48.898748	49.072423	48.861806	46.824043	49.129396	48.49006	48.359743	48.345041	48.93519	49.576177	49.294982	50.657772	50.058008	49.493103	48.723408	47.75076	47.068711	46.816975	50.191218	0.33294	-0.120875	15.137398	33.410771	18.410153	49.140016	48.769593	48.111516	50.578959	68.115868	46.159187	52.120844	92.690069	94.739755	261.958385	-7.309931	-915,271,800	-0.207731	-28	49.893723	48.108492	1.267086	50.642664	45.574319	1.439985	48.573356	51.453326	45.693387	52.120844	46.159187	49.140016	49.997078	49.599054	49.00347	50.592661	50.990685	50.713893	49.843491	49.140016	48.43654	47.434982	46.159187	52.120844	0	0.108881	32,972,200	0
XOM	2021-09-28T00:00:00	52.225426	52.713515	51.868076	52.207997	37,619,300	49.142627	48.315929	48.291089	48.655996	50.115137	50.559011	47.224917	49.772536	49.628029	49.395798	48.893914	48.828343	49.029206	49.155397	48.928412	46.877788	49.774528	48.882149	48.67582	48.488707	48.990319	49.609203	49.345515	52.045628	51.443831	50.606673	49.388025	48.070045	47.266649	46.921876	50.117099	0.575044	0.018308	16.436883	34.762519	17.382491	49.436351	49.436351	48.032099	50.578959	72.184406	46.159187	52.713515	92.553175	93.503583	240.646814	-7.446825	-877,652,500	-0.180862	-27	49.896577	48.315929	1.565956	51.447842	45.184017	1.440607	48.921173	51.802386	46.039959	52.713515	46.159187	49.436351	51.690862	51.260879	50.836708	52.115033	52.545016	51.166694	50.209762	49.436351	48.66294	47.561813	46.159187	52.713515	0	0.149873	37,619,300	0
XOM	2021-09-29T00:00:00	52.190567	52.460757	51.467149	52.155703	23,422,800	49.444196	48.549515	48.448672	48.738873	50.100441	50.552595	47.303633	50.256142	50.093945	49.825763	49.19361	49.086976	49.153181	49.23527	48.993009	46.930652	50.328699	49.251162	48.97578	48.627317	49.044936	49.641511	49.394925	52.898974	52.472293	51.679721	50.104264	48.451427	47.514094	47.060375	50.057696	0.755393	0.165725	17.233958	32.854437	18.643189	49.436351	49.436351	48.032099	50.578959	71.882067	46.159187	52.713515	92.021333	92.421526	189.506481	-7.978667	-901,075,300	-0.107136	-28	49.898325	48.549515	1.775245	52.100005	44.999024	1.405743	49.232543	52.04403	46.421057	52.713515	46.159187	49.436351	52.269005	51.824496	51.423566	52.669935	53.114445	51.166694	50.209762	49.436351	48.66294	47.561813	46.159187	52.713515	1	0.084172	23,422,800	0
XOM	2021-09-30T00:00:00	51.266682	52.443321	51.257967	52.399743	31,289,600	49.705672	48.76959	48.565813	48.772363	50.047555	50.535671	47.384304	50.45825	50.30717	50.047442	49.382071	49.254645	49.236064	49.288728	49.038033	46.973796	50.66006	49.50994	49.19255	48.726447	49.075626	49.655651	49.434358	52.917211	52.757538	52.331425	50.731687	48.843947	47.784174	47.217622	50.007968	0.814383	0.295457	17.759053	30.690207	18.57758	49.436351	49.436351	48.032099	50.578959	67.066272	46.159187	52.713515	77.925527	87.500012	146.547695	-22.074473	-932,364,900	-0.138563	-29	49.899716	48.76959	1.827506	52.424601	45.114578	1.410724	49.426271	52.247718	46.604824	52.713515	46.159187	49.436351	52.039491	51.618225	51.045883	52.611833	53.033098	51.166694	50.209762	49.436351	48.66294	47.561813	46.159187	52.713515	1	0.027577	0	31,289,600
XOM	2021-10-01T00:00:00	53.105728	53.158024	51.780917	51.780917	24,407,300	50.208578	49.024529	48.782663	48.853795	50.021823	50.553978	47.470758	50.987746	50.815999	50.517948	49.720585	49.550883	49.387815	49.389175	49.118581	47.03481	51.278252	49.922905	49.541775	48.896383	49.156105	49.706544	49.491287	52.965113	52.988991	52.910379	51.387994	49.281678	48.098	47.409541	49.974094	0.998024	0.43597	18.676949	31.411942	16.688565	49.784984	49.658606	47.875211	50.578959	68.657707	46.159187	53.158024	99.252785	89.733215	166.439028	-0.747215	-907,957,600	-0.098645	-28	49.902256	49.024529	2.056778	53.138084	44.910973	1.42442	49.776695	52.625536	46.927855	53.158024	46.159187	49.658606	51.65599	50.868659	50.470636	52.054013	52.841344	51.506299	50.484469	49.658606	48.832743	47.656938	46.159187	53.158024	0	0.07905	24,407,300	0
XOM	2021-10-04T00:00:00	53.794273	54.099327	53.123152	53.445638	33,946,700	50.908461	49.323047	48.9901	48.950201	50.029426	50.576423	47.557908	51.549051	51.357503	51.021998	50.09092	49.877297	49.560617	49.505099	49.211169	47.102069	51.930197	50.377167	49.927283	49.090127	49.25538	49.770708	49.554208	53.306965	53.328703	53.478581	52.083904	49.761309	48.452306	47.636815	49.957336	1.185456	0.585867	20.033709	34.85666	15.780746	50.743725	50.129257	47.707433	50.578959	73.959682	46.159187	54.099327	96.158082	91.112131	174.779483	-3.841918	-874,010,900	-0.060978	-27	49.90654	49.323047	2.293045	53.909138	44.736956	1.410723	50.159322	52.980768	47.337876	54.099327	46.159187	50.129257	52.681557	52.205089	51.304449	53.582196	54.058664	52.225454	51.066194	50.129257	49.192321	47.858377	46.159187	54.099327	0	0.122664	33,946,700	0

Subsets and Splits

No community queries yet

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