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	2021-10-05T00:00:00	53.707123	54.648437	53.184173	54.491551	29,641,600	51.603987	49.631152	49.215318	49.020136	50.05407	50.60435	47.645539	51.980665	51.784707	51.435094	50.419666	50.171899	49.723226	49.615678	49.300198	47.167791	52.439044	50.794698	50.290131	49.276673	49.352161	49.832702	49.615394	53.79376	53.705508	53.962178	52.77341	50.262687	48.832071	47.889769	49.955485	1.311842	0.731062	21.561095	35.066789	14.526629	51.414853	50.403812	47.707433	50.578959	69.756842	46.159187	54.648437	88.91169	94.774186	152.162525	-11.08831	-903,652,500	-0.05305	-28	49.910189	49.631152	2.450169	54.53149	44.730813	1.393914	50.497208	53.285036	47.709379	54.648437	46.159187	50.403812	53.672251	53.245175	52.696076	54.22135	54.648426	52.644974	51.405544	50.403812	49.402081	47.975887	46.159187	54.648437	1	0.059341	0	29,641,600
XOM	2021-10-06T00:00:00	52.722229	53.271326	52.077254	52.704797	25,284,900	52.064184	49.911802	49.423453	49.081535	50.040511	50.609807	47.731365	52.128978	51.955165	51.633115	50.62899	50.368078	49.840833	49.69743	49.367961	47.223059	52.642361	51.089086	50.559893	49.421853	49.422376	49.87464	49.665909	53.870525	53.748779	54.064581	53.348521	50.741618	49.210722	48.149888	49.963231	1.317346	0.848319	21.81368	32.016748	19.170209	52.024966	50.403812	47.716148	50.578959	67.056267	46.159187	54.648437	77.310031	87.459934	95.111381	-22.689969	-928,937,400	-0.013687	-29	49.912491	49.911802	2.4675	54.846802	44.976803	1.450568	50.709114	53.61025	47.807979	54.648437	46.159187	50.403812	53.846578	53.044718	52.382313	54.508982	55.310842	52.644974	51.405544	50.403812	49.402081	47.975887	46.159187	54.648437	1	0.004903	25,284,900	0
XOM	2021-10-07T00:00:00	52.870399	53.236467	52.417174	52.826821	19,513,600	52.376212	50.198118	49.663662	49.1392	50.015189	50.604554	47.821178	52.277262	52.121572	51.823466	50.832754	50.560565	49.95964	49.780929	49.437316	47.279251	52.788946	51.370857	50.825043	49.570436	49.496847	49.919404	49.717043	53.587583	53.618781	53.943278	53.800569	51.197282	49.584994	48.41353	49.979996	1.318466	0.942348	22.048224	30.577034	18.308172	52.953202	50.403812	47.716148	50.578959	70.83335	46.159187	54.648437	79.055421	81.759047	86.356104	-20.944579	-909,423,800	-0.00689	-28	49.914358	50.198118	2.461665	55.121448	45.274788	1.406366	50.914951	53.727683	48.10222	54.648437	46.159187	50.403812	52.69027	52.109213	51.496198	53.303285	53.884341	52.644974	51.405544	50.403812	49.402081	47.975887	46.159187	54.648437	0	0.058334	19,513,600	0
XOM	2021-10-08T00:00:00	54.19521	54.404388	53.384634	53.384634	22,186,900	52.776269	50.555468	49.911192	49.211169	50.002152	50.62766	47.920568	52.660852	52.498597	52.18835	51.138432	50.840153	50.125741	49.897094	49.531532	47.348067	53.119673	51.751533	51.173624	49.768711	49.606847	49.990506	49.780466	53.581613	53.668172	53.976177	54.197237	51.662785	49.974803	48.69139	50.009706	1.41	1.035879	22.928052	34.364502	16.78616	52.953202	50.403812	47.718325	50.578959	82.037754	46.411944	54.648437	94.497322	83.620925	105.324444	-5.502678	-887,236,900	0.04694	-27	49.917428	50.555468	2.49881	55.553087	45.557849	1.378973	51.227357	53.985303	48.469411	54.648437	46.159187	50.403812	52.841347	52.446227	52.022054	53.26552	53.66064	52.644974	51.405544	50.403812	49.402081	47.975887	46.159187	54.648437	0	0.103726	22,186,900	0
XOM	2021-10-11T00:00:00	53.654823	54.962202	53.602527	54.936052	22,121,500	52.973246	50.825224	50.144429	49.295685	49.978933	50.657811	48.015052	52.859646	52.70882	52.413961	51.367195	51.056666	50.264136	49.995982	49.613181	47.41082	53.27941	52.046709	51.461595	49.942972	49.70297	50.05045	49.837524	53.679101	53.726146	54.038599	54.474715	52.112483	50.364741	48.973365	50.048035	1.42254	1.113211	24.025564	34.854221	15.552038	53.110085	50.560695	48.042991	50.578959	78.654145	47.388122	54.962202	82.738778	85.430507	92.918499	-17.261222	-909,358,400	0.000789	-28	49.920098	50.825224	2.528959	55.883142	45.767305	1.39765	51.458544	54.253844	48.663244	54.962202	46.159187	50.560695	53.994744	53.5851	52.97499	54.604854	55.014498	52.884691	51.59945	50.560695	49.521939	48.043032	46.159187	54.962202	1	0.042017	0	22,121,500
XOM	2021-10-12T00:00:00	53.375919	54.020891	53.035998	53.663541	20,198,600	53.088295	51.115461	50.377665	49.37445	49.950392	50.686376	48.108849	52.962901	52.830111	52.561955	51.549806	51.23507	50.386167	50.084928	49.687691	47.470175	53.352623	52.289633	51.710171	50.102981	49.792364	50.104274	49.890866	53.748053	53.713072	53.988075	54.629903	52.527841	50.74494	49.254255	50.091804	1.393904	1.16935	24.437898	32.963701	17.828515	53.110085	50.560695	47.985036	50.578959	73.985717	48.181269	54.962202	76.606721	84.614274	64.827211	-23.393279	-929,557,000	0.017776	-29	49.922352	51.115461	2.468213	56.051888	46.179035	1.326678	51.641151	54.294507	48.987796	54.962202	46.159187	50.560695	54.073184	53.184166	52.713509	54.543841	55.432859	52.884691	51.59945	50.560695	49.521939	48.043032	46.159187	54.962202	1	-0.010954	0	20,198,600
XOM	2021-10-13T00:00:00	53.227753	53.50666	52.478188	52.974992	14,991,700	53.192014	51.318105	50.622406	49.439606	49.938765	50.712772	48.201322	53.015871	52.902409	52.664385	51.702347	51.388353	50.497602	50.167633	49.757791	47.527464	53.377979	52.490803	51.929409	50.254091	49.878611	50.154599	49.9418	53.620544	53.613924	53.811587	54.676645	52.903246	51.105945	49.531244	50.138843	1.343764	1.204232	24.253827	31.068587	19.921659	53.37156	50.560695	47.985036	50.578959	68.353302	49.401494	54.962202	68.808839	76.051446	47.444652	-31.191161	-944,548,700	-0.006126	-30	49.92395	51.318105	2.466876	56.251857	46.384353	1.27376	51.792256	54.339776	49.244737	54.962202	46.159187	50.560695	53.477603	52.934315	52.49271	53.919208	54.462496	52.884691	51.59945	50.560695	49.521939	48.043032	46.159187	54.962202	1	-0.056189	14,991,700	0
XOM	2021-10-14T00:00:00	54.038326	54.230076	53.314908	53.785566	18,594,500	53.469178	51.587425	50.898176	49.544327	49.94241	50.741349	48.299803	53.220362	53.108939	52.875761	51.914709	51.592197	50.636454	50.269494	49.842554	47.592249	53.531854	52.749872	52.192172	50.434433	49.986494	50.220451	49.99988	53.636977	53.671282	53.778122	54.699731	53.263509	51.460075	49.812013	50.191292	1.353828	1.234151	24.522082	33.407711	18.788006	53.519728	50.560695	47.900185	50.578959	69.530584	51.257967	54.962202	75.058931	73.491497	60.265527	-24.941069	-925,954,200	0.027125	-29	49.926417	51.587425	2.454475	56.496375	46.678476	1.274382	52.006168	54.554932	49.457403	54.962202	46.159187	50.560695	53.070867	52.635074	52.042395	53.663546	54.099339	52.884691	51.59945	50.560695	49.521939	48.043032	46.159187	54.962202	0	0.005416	18,594,500	0
XOM	2021-10-15T00:00:00	54.552559	54.97092	54.42182	54.67458	16,092,600	53.613861	51.91122	51.19835	49.65315	49.947646	50.78666	48.399483	53.486802	53.371416	53.13373	52.154513	51.819917	50.790026	50.382206	49.935821	47.661505	53.728832	53.032266	52.473278	50.630834	50.107814	50.295921	50.062096	53.954331	53.914332	53.965077	54.74177	53.620714	51.81527	50.098639	50.250025	1.387306	1.264782	25.181785	35.890813	17.774511	53.524087	50.565053	47.834817	50.420122	66.175025	51.257967	54.97092	88.732395	77.533388	69.960821	-11.267605	-909,861,600	0.067413	-28	49.928817	51.91122	2.393349	56.697918	47.124522	1.20341	52.248681	54.655501	49.841861	54.97092	46.159187	50.565053	53.861104	53.492131	52.945936	54.407299	54.776271	52.891351	51.604838	50.565053	49.525269	48.044898	46.159187	54.97092	0	0.05806	0	16,092,600
XOM	2021-10-18T00:00:00	54.526409	55.031927	54.273648	54.988349	18,282,800	53.687075	52.297768	51.449017	49.750118	49.950472	50.825871	48.500613	53.694723	53.581415	53.347988	52.37014	52.028109	50.936551	50.491264	50.026724	47.729813	53.89475	53.281331	52.729283	50.821942	50.228307	50.369975	50.123061	54.379115	54.24578	54.224491	54.804665	53.964651	52.168799	50.388939	50.313974	1.395639	1.290954	25.632824	34.271983	17.854163	53.554591	50.595557	47.834817	50.360016	63.778718	51.257967	55.031927	86.605103	83.465476	57.813784	-13.394897	-928,144,400	0.044223	-29	49.931524	52.297768	2.133862	56.565491	48.030045	1.184111	52.465607	54.833829	50.097386	55.031927	46.411944	50.721935	54.648433	54.325946	54.099333	54.875046	55.197533	52.997611	51.739093	50.721935	49.704777	48.25662	46.411944	55.031927	1	0.002782	0	18,282,800
XOM	2021-10-19T00:00:00	55.345707	55.441582	54.622289	54.796607	18,933,200	53.850933	52.72746	51.759999	49.874804	49.965253	50.876537	48.604674	54.02492	53.902195	53.655329	52.640646	52.283309	51.109459	50.619013	50.132051	47.805593	54.196319	53.571611	53.029028	51.041377	50.370287	50.459477	50.191171	54.944386	54.737055	54.581835	54.931883	54.312281	52.530939	50.690682	50.385622	1.451621	1.323087	26.286171	34.852927	16.86544	53.929378	50.800385	47.745481	50.360016	67.271001	51.257967	55.441582	97.708322	91.015273	59.020485	-2.291678	-909,211,200	0.090082	-28	49.934824	52.72746	1.796987	56.321434	49.133486	1.178508	52.739903	55.09692	50.382886	55.441582	47.388122	51.414852	54.610662	54.189396	53.852383	54.947675	55.36894	53.540965	52.36516	51.414852	50.464544	49.111563	47.388122	55.441582	0	0.055504	18,933,200	0
XOM	2021-10-20T00:00:00	55.650761	55.668193	54.665871	54.814039	14,305,200	54.143787	53.103985	52.019035	49.988763	50.004707	50.931886	48.701939	54.350088	54.220116	53.962319	52.914293	52.542344	51.287549	50.751427	50.241332	47.883654	54.523561	53.850021	53.328318	51.267885	50.519906	50.554016	50.261281	55.482027	55.278301	55.018216	55.119506	54.665853	52.900833	51.004827	50.465136	1.503273	1.359124	27.022176	34.102203	15.831387	54.073191	50.91369	47.745481	50.360016	75.742119	51.780917	55.668193	99.55156	94.621661	52.933803	-0.44844	-894,906,000	0.116718	-27	49.937454	53.103985	1.553231	56.210447	49.997523	1.165435	53.017127	55.347997	50.686258	55.668193	48.181269	51.924731	55.136526	54.83147	54.317233	55.650763	55.955819	53.901279	52.808188	51.924731	51.041274	49.78347	48.181269	55.668193	0	0.100305	14,305,200	0
XOM	2021-10-21T00:00:00	54.639709	55.467717	54.34337	55.319549	16,564,600	54.320718	53.348465	52.258546	50.079582	50.04167	50.959179	48.789531	54.408012	54.296406	54.066533	53.071149	52.70368	51.419007	50.85375	50.328429	47.950879	54.613729	53.99628	53.529908	51.450275	50.64188	50.627438	50.320364	55.571862	55.460276	55.272746	55.255344	54.988603	53.257557	51.317171	50.547115	1.445956	1.376491	27.307449	31.398053	16.532052	54.073191	50.91369	47.876219	49.887793	59.977263	52.077254	55.668193	71.35893	89.539604	34.580489	-28.64107	-911,470,600	0.059712	-28	49.939959	53.348465	1.371758	56.09198	50.604949	1.123724	53.171659	55.419107	50.924211	55.668193	49.401494	52.534843	55.328275	54.988357	54.325953	55.990679	56.330597	54.189252	53.274314	52.534843	51.795373	50.742568	49.401494	55.668193	1	0.038107	0	16,564,600
XOM	2021-10-22T00:00:00	55.0145	55.10166	54.343378	54.709446	14,266,800	54.402647	53.589458	52.536059	50.180163	50.086722	50.986099	48.877541	54.52931	54.426968	54.212374	53.247817	52.881435	51.560006	50.963244	50.421222	48.021164	54.739871	54.15495	53.741904	51.643802	50.772744	50.707741	50.382304	55.450872	55.441602	55.410932	55.369697	55.287107	53.605883	51.629802	50.632605	1.41447	1.384087	27.572345	29.916331	15.751879	54.073191	50.91369	47.876219	49.647382	58.274257	52.077254	55.668193	81.796039	84.235509	29.438003	-18.203961	-897,203,800	0.055642	-27	49.942286	53.589458	1.201319	55.992095	51.18682	1.106916	53.347168	55.560999	51.133336	55.668193	51.257967	53.46308	54.816932	54.166148	53.692586	55.290494	55.941279	54.62738	53.983487	53.46308	52.942673	52.201756	51.257967	55.668193	0	0.084738	14,266,800	0
XOM	2021-10-25T00:00:00	56.086548	56.147559	55.41543	55.537451	17,939,800	54.645819	53.809533	52.907703	50.312296	50.133589	51.021679	48.96883	54.840757	54.72871	54.500708	53.505884	53.127982	51.737518	51.098067	50.533407	48.101416	55.046035	54.392768	54.015019	51.875425	50.930634	50.80874	50.454035	55.54568	55.577366	55.629658	55.536675	55.58443	53.960818	51.953152	50.725503	1.459201	1.39911	28.47401	34.319907	14.640109	54.312873	51.153373	47.924155	49.239558	64.233517	52.077254	56.147559	98.501077	83.885348	50.645991	-1.498923	-879,264,000	0.093083	-26	49.945827	53.809533	1.236723	56.282979	51.336086	1.083258	53.608061	55.774577	51.441545	56.147559	51.257967	53.702763	54.819846	54.538032	54.061564	55.296314	55.578128	54.993615	54.279735	53.702763	53.125791	52.30434	51.257967	56.147559	0	0.124184	17,939,800	0
XOM	2021-10-26T00:00:00	57.385216	57.47238	56.095272	56.208576	25,585,100	55.046749	54.067522	53.333037	50.48487	50.198459	51.067927	49.060871	55.349649	55.211711	54.944479	53.85855	53.455462	51.958996	51.263519	50.669086	48.193792	55.544107	54.73331	54.359443	52.152794	51.121466	50.934751	50.53778	56.214284	56.126034	56.127306	55.825442	55.905884	54.337546	52.297968	50.830233	1.581215	1.435531	29.967556	39.532098	13.394842	55.393644	51.942162	47.69318	49.205211	76.884365	52.417174	57.47238	98.275759	92.857625	72.588483	-1.724241	-853,678,900	0.161572	-25	49.951937	54.067522	1.414309	56.896141	51.238903	1.065827	53.96779	56.099443	51.836136	57.47238	51.257967	54.365173	55.883179	55.618799	55.15105	56.350928	56.615308	56.005778	55.098474	54.365173	53.631873	52.587852	51.257967	57.47238	0	0.157289	25,585,100	0
XOM	2021-10-27T00:00:00	55.894798	56.870977	55.764062	56.792537	21,764,500	55.313453	54.252734	53.644019	50.634259	50.246776	51.102705	49.141133	55.458679	55.335909	55.090682	54.043664	53.643103	52.113341	51.385394	50.772566	48.270419	55.698298	54.907336	54.556502	52.364948	51.27137	51.030333	50.605779	56.634906	56.448001	56.436442	56.084148	56.192458	54.701362	52.643114	50.939495	1.539897	1.456404	30.93059	35.705986	14.075788	55.873014	52.430251	47.623453	49.205211	65.100025	52.478188	57.47238	68.411675	88.39617	49.191392	-31.588325	-875,443,400	0.098086	-26	49.956086	54.252734	1.398026	57.048786	51.456682	1.123103	54.151315	56.39752	51.905109	57.47238	51.257967	54.365173	56.984289	56.496199	55.607182	57.873306	58.361397	56.005778	55.098474	54.365173	53.631873	52.587852	51.257967	57.47238	1	0.084807	0	21,764,500
XOM	2021-10-28T00:00:00	56.051685	56.191142	55.45901	55.62461	16,626,400	55.514789	54.491984	53.896082	50.807182	50.31264	51.12978	49.219933	55.57728	55.46605	55.238528	54.226211	53.828378	52.267786	51.508192	50.877103	48.347845	55.832522	55.078665	54.741707	52.577396	51.42413	51.128332	50.674541	56.730005	56.586399	56.563825	56.321504	56.443115	55.051799	52.98686	51.053027	1.502492	1.465622	31.43645	34.10081	15.31613	55.873014	52.826824	47.623453	49.205211	60.492564	52.478188	57.47238	71.553066	79.4135	37.927806	-28.446934	-858,817,000	0.201576	-25	49.959335	54.491984	1.263037	57.018057	51.965911	1.065827	54.332302	56.463956	52.200648	57.47238	51.780917	54.626648	56.176613	55.482248	55.069698	56.589163	57.283527	56.129195	55.298241	54.626648	53.955056	52.99889	51.780917	57.47238	0	0.122412	16,626,400	0
XOM	2021-10-29T00:00:00	56.191139	56.96685	56.069118	56.696661	23,966,300	55.678647	54.646254	54.135942	51.01183	50.387003	51.153784	49.291566	55.700052	55.597884	55.385084	54.404841	54.010129	52.421643	51.631427	50.982331	48.425887	55.955494	55.240489	54.918249	52.788532	51.578828	51.228557	50.743906	56.549878	56.559838	56.579195	56.522067	56.661783	55.387617	53.32774	51.170878	1.467188	1.465935	32.322552	36.99169	14.442138	55.907875	53.436937	47.836995	49.205211	65.015438	52.478188	57.47238	74.345388	71.43671	47.898106	-25.654612	-834,850,700	0.104412	-24	49.964119	54.646254	1.273193	57.192641	52.099868	1.034076	54.509334	56.577487	52.441182	57.47238	52.077254	54.774817	55.900613	55.610083	55.16848	56.342215	56.632745	56.19913	55.411442	54.774817	54.138192	53.231811	52.077254	57.47238	0	0.153951	0	23,966,300
XOM	2021-11-01T00:00:00	57.202179	57.594397	56.670511	56.714093	19,656,400	55.946224	54.81665	54.356627	51.236525	50.493507	51.187041	49.378323	56.000477	55.889574	55.664637	54.659144	54.255672	52.609115	51.778026	51.105496	48.513214	56.2325	55.48391	55.154114	53.03129	51.758175	51.348327	50.822619	56.631677	56.702153	56.776928	56.741205	56.878435	55.72418	53.673615	51.296365	1.503461	1.47344	33.449117	37.657265	13.198469	55.968883	54.426182	48.089756	49.205211	70.845122	52.478188	57.594397	92.333822	79.410759	65.728563	-7.666178	-815,194,300	0.083552	-23	49.968674	54.81665	1.376984	57.570617	52.062682	1.06396	54.765796	56.893715	52.637877	57.594397	52.077254	54.835825	56.409036	55.851221	55.511303	56.748954	57.306768	56.292351	55.486848	54.835825	54.184802	53.257923	52.077254	57.594397	0	0.180148	19,656,400	0
XOM	2021-11-02T00:00:00	56.496197	57.045293	56.356746	56.679229	16,300,000	56.061273	54.956103	54.527458	51.409273	50.61315	51.218217	49.457598	56.099621	55.999869	55.792569	54.826149	54.42802	52.76155	51.902188	51.212243	48.592646	56.332495	55.643867	55.318696	53.237552	51.91614	51.453459	50.893444	56.733105	56.730299	56.893755	56.902279	57.066263	56.044821	54.012828	51.425622	1.458429	1.470438	34.080796	35.664589	14.463928	55.968883	54.426182	48.954804	48.765238	66.785965	53.314908	57.594397	74.338057	80.339089	49.941197	-25.661943	-831,494,300	0.083255	-24	49.972078	54.956103	1.399746	57.755595	52.156612	1.050885	54.930596	57.032366	52.828825	57.594397	52.077254	54.835825	57.155696	56.716994	56.23181	57.64088	58.079581	56.292351	55.486848	54.835825	54.184802	53.257923	52.077254	57.594397	1	0.101645	0	16,300,000
XOM	2021-11-03T00:00:00	55.720486	56.173707	55.485157	55.816361	17,372,800	56.068246	55.106016	54.668654	51.558663	50.715467	51.242495	49.530123	56.023794	55.949072	55.781479	54.907452	54.52744	52.877586	52.00267	51.301515	48.66357	56.270534	55.716666	55.410468	53.406619	52.050544	51.542613	50.955761	56.539614	56.553175	56.755243	56.963963	57.202002	56.331634	54.335522	51.554667	1.344647	1.44528	33.601139	33.389139	19.041249	55.968887	54.426182	49.436351	49.061574	58.670225	54.273648	57.594397	43.569616	70.080498	21.827579	-56.430384	-848,867,100	0.06495	-25	49.975272	55.106016	1.305274	57.716565	52.495467	1.051508	55.005823	57.108839	52.902808	57.594397	52.417174	55.005786	56.632746	56.220198	55.944199	56.908745	57.321293	56.372572	55.616698	55.005786	54.394873	53.5251	52.417174	57.594397	1	0.034017	0	17,372,800
XOM	2021-11-04T00:00:00	56.138847	56.557205	55.633326	56.374173	17,720,100	56.218159	55.269439	54.863541	51.714677	50.802756	51.251552	49.610648	56.046805	55.983577	55.836459	55.019397	54.651395	53.005479	52.111516	51.397304	48.737951	56.28337	55.81503	55.523559	53.586234	52.193264	51.639571	51.021519	56.270166	56.33711	56.527227	56.970611	57.304394	56.591504	54.646104	51.684719	1.273551	1.410934	33.401424	33.868862	17.916356	56.504913	54.426182	49.436351	49.061574	58.257694	54.273648	57.594397	56.168032	58.025235	27.652492	-43.831968	-831,147,000	0.06418	-24	49.978763	55.269439	1.211908	57.693255	52.845622	1.050885	55.11373	57.215501	53.01196	57.594397	52.478188	55.036292	55.793117	55.412526	55.104566	56.101076	56.481667	56.386971	55.640005	55.036292	54.43258	53.573057	52.478188	57.594397	0	0.076025	0	17,720,100
XOM	2021-11-05T00:00:00	56.670513	56.940709	56.269584	56.696666	18,565,100	56.383761	55.393204	55.006132	51.894398	50.904574	51.2679	49.696661	56.171546	56.108474	55.964775	55.169499	54.806711	53.149206	52.23149	51.501724	48.816882	56.365616	55.948466	55.662557	53.780581	52.347679	51.746877	51.091767	56.197211	56.294095	56.454084	56.975153	57.395741	56.833908	54.948578	51.817564	1.245748	1.377897	33.4558	34.599265	16.978811	56.526703	54.687657	49.436351	49.061574	60.603429	54.34337	57.594397	71.581792	57.10648	42.208399	-28.418208	-812,581,900	0.039209	-23	49.982731	55.393204	1.222775	57.838753	52.947654	1.053998	55.261995	57.369992	53.153999	57.594397	52.478188	55.036292	56.109793	55.662381	55.185914	56.586259	57.033672	56.386971	55.640005	55.036292	54.43258	53.573057	52.478188	57.594397	0	0.111562	0	18,565,100
XOM	2021-11-08T00:00:00	57.280617	57.85586	56.984274	57.132449	17,696,000	56.503168	55.574493	55.145586	52.067843	51.015329	51.308466	49.787929	56.393361	56.321591	56.167212	55.361419	54.997012	53.311222	52.364362	51.616157	48.901098	56.528681	56.12822	55.837518	53.991805	52.515469	51.86594	51.167229	56.54197	56.511109	56.607586	57.024318	57.493316	57.072061	55.247406	51.955097	1.258438	1.354005	34.027683	37.875638	15.673153	56.657435	54.966557	49.721795	49.283828	59.771054	54.34337	57.85586	83.622923	70.457583	64.131515	-16.377077	-794,885,900	0.080067	-22	49.986854	55.574493	1.220255	58.015004	53.133983	1.073297	55.454245	57.600838	53.307652	57.85586	52.478188	55.167024	56.626936	56.313162	55.955811	56.984287	57.298061	56.586729	55.801589	55.167024	54.532459	53.62901	52.478188	57.85586	0	0.141388	17,696,000	0
XOM	2021-11-09T00:00:00	57.83844	57.847158	56.923272	57.324201	18,781,300	56.54849	55.797619	55.310839	52.263079	51.117037	51.368262	49.886272	56.682376	56.597382	56.424324	55.586602	55.215583	53.48876	52.508417	51.739371	48.990027	56.771458	56.343834	56.04466	54.218103	52.695025	51.995247	51.247334	57.195335	57.001882	56.941431	57.150221	57.610131	57.312815	55.547276	52.098937	1.298538	1.342912	34.478931	35.579095	15.123182	56.657435	54.966557	50.436491	49.75448	60.772497	54.34337	57.85586	99.504057	84.902924	63.697877	-0.495943	-776,104,600	0.148189	-21	49.991558	55.797619	1.204978	58.207575	53.387664	1.067694	55.681311	57.816699	53.545923	57.85586	52.478188	55.167024	57.373584	56.891307	56.501998	57.762893	58.245169	56.586729	55.801589	55.167024	54.532459	53.62901	52.478188	57.85586	0	0.166182	18,781,300	0
XOM	2021-11-10T00:00:00	56.698986	57.988602	56.327999	57.697112	20,177,200	56.628909	55.971181	55.469909	52.446681	51.210993	51.39786	49.981082	56.685698	56.615855	56.46658	55.687728	55.329691	53.614651	52.618695	51.837581	49.066733	56.798821	56.429678	56.151441	54.39206	52.841918	52.100806	51.315122	57.456056	57.268631	57.094474	57.233594	57.707445	57.531594	55.83539	52.243826	1.22426	1.319181	34.129844	31.841898	17.299974	56.73688	55.032928	50.909333	50.029035	60.013593	54.343378	57.988602	64.621758	82.582913	38.548874	-35.378242	-796,281,800	0.097291	-22	49.995874	55.971181	1.056141	58.083462	53.8589	1.092924	55.778233	57.96408	53.592386	57.988602	53.314908	55.651755	57.53629	57.225422	56.612404	58.149308	58.460175	56.885611	56.203251	55.651755	55.100259	54.315079	53.314908	57.988602	1	0.08655	0	20,177,200
XOM	2021-11-11T00:00:00	56.804977	57.264297	56.54882	56.698986	13,319,300	56.704238	56.109514	55.627292	52.645477	51.301897	51.418215	50.073467	56.709554	56.650241	56.518641	55.789296	55.443175	53.739762	52.72886	51.935945	49.143731	56.830833	56.509087	56.254138	54.562974	52.989128	52.207877	51.383021	57.37431	57.309042	57.145714	57.276844	57.790741	57.728418	56.111937	52.389624	1.160569	1.287459	33.805692	30.362117	16.495996	56.73688	55.202888	51.214389	50.029035	58.940224	55.41543	57.988602	54.001342	72.709052	29.511746	-45.998658	-782,962,500	0.058625	-21	49.998764	56.109514	0.967085	58.043683	54.175345	1.089866	55.876018	58.05575	53.696286	57.988602	54.273648	56.131125	57.005196	56.021789	55.344592	57.682393	58.665799	57.111873	56.56949	56.131125	55.692761	55.068649	54.273648	57.988602	0	0.118032	13,319,300	0
XOM	2021-11-12T00:00:00	56.372162	56.857979	56.160172	56.495823	18,158,900	56.72234	56.200494	55.71437	52.812781	51.378903	51.430206	50.168764	56.642076	56.599681	56.496106	55.842284	55.514635	53.842993	52.824736	52.023791	49.215655	56.770456	56.534101	56.311436	54.709118	53.122557	52.305975	51.445695	56.967398	57.064952	57.060804	57.254804	57.846668	57.895773	56.371217	52.534182	1.062916	1.24255	32.997101	28.949066	18.320342	56.73688	55.233395	51.678507	50.029035	51.523376	55.45901	57.988602	36.098777	51.573959	11.441755	-63.901223	-801,121,400	0.061856	-22	50.002451	56.200494	0.895871	57.992237	54.408751	1.058777	55.92327	58.040823	53.805716	57.988602	54.273648	56.131125	56.872698	56.481099	56.157221	57.196576	57.588175	57.111873	56.56949	56.131125	55.692761	55.068649	54.273648	57.988602	1	0.044359	0	18,158,900
XOM	2021-11-15T00:00:00	56.857983	57.211297	55.842187	56.319166	18,849,200	56.687921	56.317072	55.842497	52.993463	51.477955	51.444824	50.266157	56.685257	56.646645	56.551779	55.93462	55.61797	53.961228	52.930874	52.119518	49.291698	56.795118	56.596719	56.399406	54.867754	53.266743	52.413456	51.512254	56.691201	56.854438	57.004216	57.214809	57.889085	58.042733	56.61839	52.679452	1.013049	1.19665	32.528368	28.667696	16.680087	56.73688	55.233395	51.678507	50.029035	46.920917	55.45901	57.988602	55.304274	48.468131	15.309938	-44.695726	-782,272,200	0.103269	-21	50.006564	56.317072	0.814573	57.946218	54.687927	1.057582	56.01229	58.127454	53.897126	57.988602	54.34337	56.165986	56.463438	56.068896	55.76563	56.766703	57.161245	57.128327	56.596124	56.165986	55.735849	55.12345	54.34337	57.988602	0	0.081147	18,849,200	0
XOM	2021-11-16T00:00:00	57.432121	57.741281	56.831477	56.831477	17,028,700	56.781513	56.421393	56.004745	53.191205	51.584548	51.46398	50.363467	56.83463	56.789459	56.687216	56.070757	55.75752	54.097342	53.049328	52.224718	49.372698	56.930427	56.702915	56.521685	55.041819	53.423431	52.532016	51.583557	56.795399	56.853535	57.042177	57.210502	57.932333	58.177944	56.859889	52.827947	1.008235	1.158967	32.492715	30.449135	15.675704	56.810964	55.233395	51.83539	50.185917	60.054108	55.45901	57.988602	78.001159	56.46807	42.834018	-21.998841	-765,243,500	0.078999	-20	50.010587	56.421393	0.817222	58.055836	54.78695	1.006772	56.147512	58.161055	54.133969	57.988602	54.34337	56.165986	56.637156	56.063014	55.268046	57.432124	58.006266	57.128327	56.596124	56.165986	55.735849	55.12345	54.34337	57.988602	0	0.112195	17,028,700	0
XOM	2021-11-17T00:00:00	56.804977	57.626446	56.690151	56.866808	15,497,000	56.889962	56.479104	56.147834	53.38512	51.675682	51.491032	50.450194	56.828699	56.792281	56.705333	56.137504	55.838093	54.203524	53.148161	52.315416	49.446651	56.934693	56.739446	56.583241	55.183535	53.560811	52.637779	51.647652	56.915821	56.892118	57.019043	57.196947	57.954608	58.288571	57.087692	52.976807	0.942945	1.115763	32.258057	28.544249	15.639327	56.915395	55.233395	51.83539	50.185917	54.641067	55.485157	57.988602	52.720161	62.008531	27.147306	-47.279839	-780,740,500	0.009029	-21	50.013936	56.479104	0.80052	58.080145	54.878063	1.021355	56.210128	58.252837	54.167419	57.988602	54.34337	56.165986	57.33496	56.928639	56.425156	57.838443	58.244764	57.128327	56.596124	56.165986	55.735849	55.12345	54.34337	57.988602	1	0.03818	0	15,497,000
XOM	2021-11-18T00:00:00	56.186668	56.999302	55.745019	56.672486	16,948,200	56.894744	56.556452	56.233767	53.565972	51.77414	51.515249	50.530043	56.700293	56.682169	56.625539	56.141974	55.864907	54.281294	53.228122	52.392074	49.513715	56.806822	56.711595	56.586229	55.2934	53.679521	52.730762	51.704731	56.787961	56.760719	56.838911	57.132828	57.940206	58.365605	57.293837	53.123369	0.831722	1.058954	30.809095	26.181307	20.582474	56.866811	55.651755	51.966127	50.185917	49.97399	55.485157	57.988602	28.021836	52.914385	-12.297675	-71.978164	-797,688,700	0.01672	-22	50.017261	56.556452	0.678943	57.914339	55.198565	1.045577	56.207894	58.299048	54.116739	57.988602	54.343378	56.16599	57.040525	56.454604	56.10423	57.390899	57.97682	57.128329	56.596127	56.16599	55.735854	55.123456	54.343378	57.988602	1	-0.025294	0	16,948,200
XOM	2021-11-19T00:00:00	53.589775	54.791063	53.360119	54.667401	32,035,500	56.586671	56.485216	56.195256	53.696803	51.833852	51.509548	50.590167	56.07819	56.119916	56.158498	55.909956	55.689897	54.254176	53.237639	52.415791	49.554273	56.205918	56.429055	56.382845	55.294333	53.727301	52.771841	51.735176	55.694667	55.904545	56.134846	56.831913	57.823599	58.368615	57.450613	53.257363	0.527944	0.952752	29.881094	21.801405	31.254396	55.67436	55.67436	52.040211	50.185917	32.257721	53.360119	57.988602	4.961806	28.567934	-124.971901	-95.038194	-829,724,200	-0.069316	-23	50.020894	56.485216	0.890901	58.267017	54.703414	1.147241	55.958549	58.253031	53.664067	57.988602	53.360119	55.67436	56.31033	55.621357	55.056046	56.875641	57.564613	56.89628	56.220522	55.67436	55.128199	54.350614	53.360119	57.988602	1	-0.079437	0	32,035,500
XOM	2021-11-22T00:00:00	54.331741	55.241542	53.280616	53.280616	21,994,400	56.291783	56.397475	56.187469	53.818243	51.895902	51.509721	50.645056	55.7289	55.794793	55.877459	55.766482	55.585423	54.257217	53.266431	52.453731	49.60181	55.795931	56.223962	56.239497	55.319233	53.793035	52.827726	51.772406	54.539813	54.944765	55.351637	56.411303	57.644788	58.323695	57.569873	53.382872	0.343113	0.830824	28.587328	21.931545	27.782024	55.634609	55.634609	52.04457	50.190276	39.406747	53.280616	57.988602	22.326426	18.436689	-103.135158	-77.673574	-807,729,800	-0.103033	-22	50.023903	56.397475	1.0106	58.418675	54.376276	1.226919	55.803615	58.257453	53.349777	57.988602	53.280616	55.634609	53.913652	53.036242	52.482708	54.467186	55.344596	56.877518	56.190152	55.634609	55.079067	54.288125	53.280616	57.988602	0	-0.025333	21,994,400	0
XOM	2021-11-23T00:00:00	55.762688	55.983513	54.693893	54.932384	21,185,900	56.084208	56.316349	56.204149	53.982074	51.984586	51.524977	50.709638	55.735657	55.788956	55.859802	55.766137	55.599059	54.316255	53.332122	52.519255	49.663113	55.699732	56.163506	56.206822	55.395486	53.894793	52.911943	51.823328	54.168954	54.502429	54.922994	56.031367	57.458632	58.263234	57.670765	53.506244	0.308542	0.726368	26.719642	24.036247	25.238414	55.510949	55.634609	52.075074	50.22078	50.194096	53.280616	57.988602	52.72045	26.669561	-45.449632	-47.27955	-786,543,900	-0.126151	-21	50.027758	56.316349	0.99209	58.30053	54.332168	1.272686	55.799717	58.345088	53.254346	57.988602	53.280616	55.634609	54.284633	53.327724	52.323708	55.28865	56.245559	56.877518	56.190152	55.634609	55.079067	54.288125	53.280616	57.988602	0	0.021053	21,185,900	0
XOM	2021-11-24T00:00:00	56.071842	56.398662	55.276875	55.276875	15,869,700	56.021494	56.325201	56.220992	54.120013	52.066173	51.558778	50.773693	55.802894	55.84039	55.892423	55.793928	55.635427	54.385102	53.40422	52.589603	49.726881	55.697484	56.14022	56.196644	55.477437	54.002352	53.00198	51.876683	54.62104	54.665585	54.876529	55.742167	57.278884	58.19693	57.758942	53.628692	0.302602	0.641615	24.987205	24.850346	23.654451	55.510949	55.634609	52.364881	50.425607	49.688702	53.280616	57.988602	59.287048	44.777975	-23.491528	-40.712952	-770,674,200	-0.066581	-20	50.030798	56.325201	0.988916	58.303033	54.34737	1.286822	55.825634	58.399278	53.25199	57.988602	53.280616	55.634609	55.480031	54.97655	54.190411	56.266169	56.769651	56.877518	56.190152	55.634609	55.079067	54.288125	53.280616	57.988602	0	0.060608	15,869,700	0
XOM	2021-11-26T00:00:00	54.102085	54.252244	52.591644	53.457277	24,979,600	55.751204	56.227721	56.199487	54.229016	52.119551	51.581124	50.833315	55.462733	55.524334	55.616987	55.640124	55.517478	54.374003	53.422585	52.619553	49.770415	55.3485	55.928494	56.033652	55.476734	54.055929	53.052343	51.909801	54.84337	54.668815	54.662585	55.403714	57.054074	58.09249	57.814623	53.742348	0.137368	0.540765	24.856907	20.542876	32.928462	55.166463	55.290123	52.49344	50.538913	39.473929	52.591644	57.988602	27.986896	46.664798	-136.593474	-72.013104	-795,653,800	-0.038801	-21	50.034018	56.227721	1.106405	58.440532	54.014911	1.478132	55.661486	58.61775	52.705223	57.988602	52.591644	55.290123	55.915793	55.432924	54.794006	56.554711	57.03758	56.71492	55.926964	55.290123	54.653282	53.746593	52.591644	57.988602	1	-0.005876	24,979,600	0
XOM	2021-11-29T00:00:00	54.402405	55.771518	54.137416	55.268038	18,946,400	55.554229	56.138284	56.175003	54.355531	52.178443	51.608792	50.891561	55.250667	55.320347	55.430128	55.527604	55.431703	54.375117	53.44837	52.654857	49.816505	55.103264	55.754655	55.895414	55.483534	54.116004	53.10821	51.945315	54.749805	54.62548	54.414371	55.091307	56.808837	57.963379	57.844744	53.849092	0.030302	0.438673	23.572502	26.333862	30.222225	55.166463	55.290123	52.49344	50.538913	37.897044	52.591644	57.988602	33.551506	40.27515	-74.071198	-66.448494	-776,707,400	-0.027111	-20	50.036637	56.138284	1.179406	58.497097	53.779472	1.512709	55.541574	58.566992	52.516155	57.988602	52.591644	55.290123	53.648658	53.045071	51.988057	54.705672	55.309258	56.71492	55.926964	55.290123	54.653282	53.746593	52.591644	57.988602	0	0.03731	0	18,946,400
XOM	2021-11-30T00:00:00	52.856632	54.049085	52.697638	53.404277	34,979,800	55.154094	55.921007	56.045806	54.476755	52.223466	51.611643	50.935647	54.77186	54.872399	55.034205	55.284789	55.23362	54.315569	53.432798	52.658853	49.846755	54.612792	55.442116	55.640155	55.424753	54.133851	53.13292	51.964868	53.971388	54.115352	53.951582	54.675981	56.51051	57.79	57.835424	53.943566	-0.177235	0.315491	23.170847	24.151074	34.717608	55.109045	55.290123	52.49344	50.538913	30.658406	52.591644	57.988602	4.909955	22.149452	-145.747479	-95.090045	-811,687,200	-0.101027	-21	50.039756	55.921007	1.359608	58.640224	53.20179	1.568487	55.285865	58.422838	52.148892	57.988602	52.591644	55.290123	54.770446	53.769374	53.136344	55.403477	56.404549	56.71492	55.926964	55.290123	54.653282	53.746593	52.591644	57.988602	1	-0.025953	0	34,979,800
XOM	2021-12-01T00:00:00	52.812469	54.791058	52.777137	53.792932	30,630,600	54.692128	55.736821	55.862897	54.597967	52.277545	51.614568	50.976084	54.379982	54.497866	54.6924	55.060032	55.047378	54.256624	53.416473	52.661895	49.876264	54.187042	55.146065	55.391437	55.359487	54.149351	53.156698	51.983542	53.091983	53.421007	53.488963	54.19055	56.176408	57.581699	57.790874	54.027054	-0.341339	0.184125	22.276288	25.361726	31.405773	54.795473	55.290123	52.733123	50.778596	33.508218	52.591644	57.741281	4.288175	14.249878	-120.596105	-95.711825	-842,317,800	-0.14585	-22	50.042438	55.736821	1.51789	58.772602	52.70104	1.593724	55.050304	58.237751	51.862856	57.988602	52.591644	55.290123	53.201118	52.353152	51.849672	53.704599	54.552565	56.71492	55.926964	55.290123	54.653282	53.746593	52.591644	57.988602	1	-0.079913	0	30,630,600
XOM	2021-12-02T00:00:00	54.128582	54.393574	52.238322	52.768304	29,216,000	54.424489	55.657226	55.792248	54.718134	52.353589	51.633144	51.026614	54.329702	54.430724	54.605659	54.975355	54.976701	54.251602	53.435213	52.690938	49.918576	54.084579	54.992899	55.258028	55.34108	54.198062	53.206481	52.01491	52.873971	53.085639	53.264528	53.787423	55.853346	57.370974	57.730386	54.105889	-0.361032	0.075094	21.740371	22.849618	30.771281	54.318492	55.113462	53.667903	51.441006	39.700874	52.238322	57.741281	34.349881	14.516003	-102.818205	-65.650119	-813,101,800	-0.076617	-21	50.046205	55.657226	1.559948	58.777121	52.53733	1.696565	54.962521	58.35565	51.569391	57.988602	52.238322	55.113462	53.460221	52.129385	51.4463	54.143306	55.474143	56.631536	55.791995	55.113462	54.434929	53.468882	52.238322	57.988602	0	-0.025649	29,216,000	0
XOM	2021-12-03T00:00:00	53.784096	54.967717	53.307113	54.693893	22,014,700	54.184232	55.539488	55.701544	54.798813	52.438636	51.659866	51.073941	54.220581	54.313155	54.479264	54.867059	54.884962	54.233269	53.444394	52.712585	49.957039	53.968144	54.814506	55.103555	55.304451	54.235707	53.249074	52.042348	53.053542	53.104893	53.167512	53.46805	55.533089	57.151172	57.653445	54.179421	-0.399826	-0.01989	20.830145	23.740071	28.434304	54.318492	55.113462	54.151633	51.441006	39.97261	52.238322	57.741281	28.089863	22.24264	-74.514789	-71.910137	-835,116,500	-0.101708	-22	50.048799	55.539488	1.609752	58.758991	52.319985	1.765336	54.85029	58.380961	51.319618	57.988602	52.238322	55.113462	53.586826	52.780078	51.431574	54.93533	55.742079	56.631536	55.791995	55.113462	54.434929	53.468882	52.238322	57.988602	1	-0.079125	0	22,014,700
XOM	2021-12-06T00:00:00	54.393578	54.905889	54.252246	54.517239	19,210,500	54.264612	55.425641	55.629642	54.882792	52.551101	51.697663	51.116149	54.25518	54.327777	54.466082	54.824015	54.847164	54.239555	53.469373	52.745872	50.001184	54.006207	54.705372	55.002942	55.28856	54.287153	53.303207	52.075379	53.619509	53.443643	53.278324	53.287446	55.242053	56.934772	57.569904	54.250703	-0.377045	-0.091321	19.984934	22.497084	26.945534	54.318492	55.113462	54.349919	51.441006	40.542358	52.238322	57.741281	39.165391	33.868379	-46.102399	-60.834609	-815,906,000	-0.135517	-21	50.05143	55.425641	1.606064	58.637769	52.213514	1.74767	54.806793	58.302134	51.311452	57.988602	52.238322	55.113462	54.019642	53.071567	52.359038	54.732171	55.680246	56.631536	55.791995	55.113462	54.434929	53.468882	52.238322	57.988602	0	-0.024452	0	19,210,500
XOM	2021-12-07T00:00:00	55.003056	55.674362	54.852893	55.064886	19,800,400	54.331743	55.311763	55.541677	54.949152	52.671576	51.755549	51.15823	54.404755	54.450555	54.548693	54.840291	54.859155	54.269496	53.509733	52.790568	50.050953	54.140469	54.665125	54.954743	55.293276	54.351678	53.36866	52.114055	54.336914	54.043352	53.639581	53.286289	55.004257	56.735503	57.48605	54.322698	-0.30628	-0.134313	18.635937	24.765399	25.315774	54.318492	55.113462	54.672406	51.441006	40.703197	52.238322	57.626446	51.311617	39.522291	-9.382863	-48.688383	-796,105,600	-0.150911	-20	50.054517	55.311763	1.547284	58.406331	52.217196	1.774169	54.825485	58.373823	51.277147	57.988602	52.238322	55.113462	54.517238	54.128586	53.863595	54.782229	55.170881	56.631536	55.791995	55.113462	54.434929	53.468882	52.238322	57.988602	0	0.022416	0	19,800,400
XOM	2021-12-08T00:00:00	55.162033	55.815673	55.06487	55.303361	18,214,400	54.271678	55.177943	55.48831	55.007884	52.768952	51.83194	51.194125	54.556211	54.579915	54.643053	54.869541	54.882454	54.304498	53.553214	52.837528	50.10181	54.291431	54.650865	54.92554	55.301624	54.417217	53.436115	52.153894	54.976682	54.697411	54.149559	53.426586	54.820285	56.558577	57.403745	54.396485	-0.234665	-0.154384	17.32846	24.472679	24.311076	54.026997	55.113462	55.197533	51.502015	43.478215	52.238322	56.999302	61.409857	50.628955	5.416222	-38.590143	-777,891,200	-0.225522	-19	50.057445	55.177943	1.42843	58.034803	52.321083	1.765335	54.857537	58.388207	51.326867	57.988602	52.238322	55.113462	55.17677	54.679178	54.355301	55.500647	55.998239	56.631536	55.791995	55.113462	54.434929	53.468882	52.238322	57.988602	0	0.062377	0	18,214,400
XOM	2021-12-09T00:00:00	55.303368	55.444695	54.596729	54.808719	16,910,300	54.19483	55.108162	55.471626	55.07014	52.862984	51.904506	51.234704	54.705642	54.711452	54.74464	54.908979	54.914832	54.343669	53.599271	52.886357	50.153567	54.479011	54.662811	54.911313	55.313212	54.483912	53.504856	52.194782	55.435471	55.209883	54.694076	53.647709	54.689082	56.40418	57.326099	54.472767	-0.164608	-0.156429	16.411376	23.427829	25.630183	54.026997	55.113462	55.197533	51.506369	46.355672	52.238322	56.398662	73.67296	62.131478	-2.298483	-26.32704	-760,980,900	-0.174561	-18	50.060236	55.108162	1.383599	57.875361	52.340963	1.736312	54.899997	58.372621	51.427373	57.741281	52.238322	54.989802	55.347525	54.879378	54.596722	55.630181	56.098328	56.442583	55.639151	54.989802	54.340452	53.415955	52.238322	57.741281	0	0.096231	16,910,300	0
XOM	2021-12-10T00:00:00	55.656693	55.957014	54.96772	55.886352	17,942,400	54.350291	55.050748	55.452339	55.15794	52.960565	51.965152	51.282931	54.895852	54.883314	54.884956	54.976953	54.971898	54.39516	53.653414	52.941215	50.208324	54.744804	54.715052	54.925549	55.336214	54.55743	53.579157	52.238782	55.754374	55.604663	55.200886	53.937591	54.607324	56.276429	57.258424	54.552917	-0.079659	-0.141075	15.318446	24.871585	24.325327	54.097668	55.113462	55.197535	51.876792	60.465114	52.238322	56.398662	82.165652	72.416156	25.703675	-17.834348	-743,038,500	-0.147522	-17	50.063393	55.050748	1.332358	57.715463	52.386032	1.60508	54.972063	58.182223	51.761904	57.741281	52.238322	54.989802	55.114931	54.785166	54.266964	55.633132	55.962897	56.442583	55.639151	54.989802	54.340452	53.415955	52.238322	57.741281	0	0.124695	0	17,942,400
XOM	2021-12-13T00:00:00	54.43774	55.400537	54.190414	55.179712	17,793,700	54.353825	54.954027	55.363029	55.18458	53.050608	52.019188	51.316474	54.80423	54.8023	54.816153	54.927934	54.930809	54.39683	53.674054	52.970849	50.250408	54.760704	54.65667	54.847503	55.307971	54.596303	53.628119	52.270173	55.54981	55.550854	55.371594	54.167682	54.52605	56.147908	57.186264	54.631358	-0.109433	-0.134746	14.726443	23.002371	26.481275	54.097668	55.113462	55.465548	51.876792	50.511961	52.238322	56.398662	52.866312	69.568308	-18.792445	-47.133688	-760,832,200	-0.155541	-18	50.065839	54.954027	1.301232	57.556492	52.351562	1.569748	54.921175	58.060671	51.78168	57.741281	52.238322	54.989802	55.527142	55.09727	54.537848	56.086565	56.516437	56.442583	55.639151	54.989802	54.340452	53.415955	52.238322	57.741281	1	0.048408	0	17,793,700
XOM	2021-12-14T00:00:00	54.35825	55.179718	54.075594	54.110924	22,551,100	54.503986	54.82904	55.246134	55.19586	53.127273	52.07303	51.351016	54.715034	54.721564	54.745707	54.876145	54.886766	54.395317	53.692059	52.998322	50.291282	54.761509	54.599929	54.770213	55.275565	54.630715	53.674437	52.300439	55.06593	55.204461	55.298114	54.342163	54.442372	56.014677	57.109736	54.70761	-0.137855	-0.135368	14.260705	21.68101	25.557448	54.097668	55.113462	55.60718	51.876792	42.198264	52.238322	56.398662	50.955635	61.995867	-20.741426	-49.044365	-783,383,300	-0.200613	-19	50.068878	54.82904	1.226642	57.282325	52.375755	1.53063	54.867563	57.928824	51.806303	57.741281	52.238322	54.989802	54.67623	53.951924	53.466108	55.162047	55.886353	56.442583	55.639151	54.989802	54.340452	53.415955	52.238322	57.741281	1	-0.017059	22,551,100	0
XOM	2021-12-15T00:00:00	54.119759	54.322917	53.006799	54.049093	19,961,900	54.634715	54.663422	55.097387	55.204113	53.207848	52.112124	51.382461	54.595979	54.612145	54.649407	54.807382	54.827765	54.384511	53.703314	53.020529	50.329376	54.691649	54.532379	54.683568	55.233365	54.656833	53.714966	52.327989	54.482205	54.706891	55.031907	54.448141	54.348701	55.872385	57.025765	54.781016	-0.177577	-0.14381	14.565908	20.154866	29.325297	54.481907	55.113462	55.811996	52.007524	39.070254	52.238322	55.957014	50.594037	51.471995	-52.670989	-49.405963	-803,345,200	-0.180159	-20	50.071416	54.663422	1.070338	56.804098	52.522746	1.547035	54.796344	57.890413	51.702275	57.626446	52.238322	54.932384	54.537854	53.89599	53.43373	55.000114	55.641978	56.354849	55.568183	54.932384	54.296585	53.391381	52.238322	57.626446	1	-0.072948	19,961,900	0
XOM	2021-12-16T00:00:00	54.208076	55.162041	54.146246	54.269907	21,187,800	54.642665	54.533577	54.99775	55.23383	53.297037	52.157682	51.405081	54.518398	54.538678	54.58151	54.7529	54.780097	54.377592	53.716597	53.044045	50.36797	54.614078	54.489013	54.61516	55.194305	54.683155	53.75647	52.356105	54.077326	54.304017	54.726728	54.510374	54.251432	55.722534	56.93478	54.852459	-0.199629	-0.154974	14.113875	23.488457	27.70553	54.481907	55.113462	55.811996	52.007524	50.75185	52.238322	55.957014	52.969008	51.506227	-5.081805	-47.030992	-782,157,400	-0.193467	-19	50.074164	54.533577	0.947316	56.428208	52.638946	1.372898	54.740318	57.486114	51.994523	56.999302	52.238322	54.618812	53.816492	53.310066	52.500374	54.626184	55.132609	55.875711	55.180608	54.618812	54.057016	53.257172	52.238322	56.999302	0	-0.020369	0	21,187,800
XOM	2021-12-17T00:00:00	53.024464	54.128588	52.724142	53.837101	44,338,100	54.566702	54.375467	54.84653	55.236911	53.379161	52.188055	51.41239	54.219611	54.263366	54.341964	54.595769	54.645048	54.324528	53.698383	53.043657	50.394403	54.31986	54.345288	54.463369	55.107663	54.675982	53.773634	52.372218	53.57211	53.756077	54.220927	54.441205	54.12065	55.546025	56.824505	54.917169	-0.30905	-0.185789	14.591043	21.654565	33.024696	54.340578	54.989802	55.884904	52.073895	41.314032	52.238322	55.957014	21.140272	41.567772	-65.846325	-78.859728	-826,495,500	-0.225534	-20	50.078261	54.375467	0.920396	56.216259	52.534674	1.359648	54.576904	57.2962	51.857608	56.398662	52.238322	54.318492	54.505455	53.848868	53.489659	54.864663	55.52125	55.416822	54.809412	54.318492	53.827572	53.128635	52.238322	56.398662	1	-0.075311	0	44,338,100
XOM	2021-12-20T00:00:00	52.255985	52.335482	51.196025	51.929165	21,819,300	54.352942	54.308777	54.681883	55.198126	53.435815	52.204648	51.41611	53.826886	53.898388	54.021045	54.383062	54.461274	54.243409	53.660425	53.028059	50.412926	53.89973	54.143432	54.264096	54.990764	54.646425	53.77498	52.380612	52.873711	53.082545	53.524178	54.218047	53.94554	55.336282	56.688171	54.97251	-0.452561	-0.239143	15.80754	19.621711	37.770174	53.57652	54.468653	55.969884	52.073895	45.802431	51.196025	55.957014	22.263438	32.124239	-139.493006	-77.736562	-848,314,800	-0.142359	-21	50.079748	54.308777	1.022932	56.354641	52.262913	1.368482	54.355864	57.092827	51.618901	56.398662	51.196025	53.797344	53.292398	52.456208	51.887952	53.860654	54.696844	55.17084	54.411255	53.797344	53.183433	52.30939	51.196025	56.398662	1	-0.121911	21,819,300	0
XOM	2021-12-21T00:00:00	53.439613	53.598608	52.750641	52.777139	19,798,900	54.196598	54.264171	54.545148	55.193822	53.510691	52.244753	51.429725	53.749432	53.814974	53.931594	54.297294	54.382685	54.211887	53.654615	53.036209	50.443043	53.73367	54.060655	54.168537	54.921803	54.646525	53.799434	52.400746	52.571981	52.739092	53.040298	53.980238	53.774605	55.122008	56.54172	55.023417	-0.46542	-0.284399	15.917182	24.767148	35.160032	53.57652	54.468653	55.985137	52.073895	53.780632	51.196025	55.957014	47.124408	30.176039	-62.401644	-52.875592	-828,515,900	-0.119451	-20	50.081828	54.264171	1.041166	56.346504	52.181838	1.320532	54.268602	56.909665	51.627539	56.398662	51.196025	53.797344	51.929164	51.522846	50.789707	52.662303	53.068621	55.17084	54.411255	53.797344	53.183433	52.30939	51.196025	56.398662	0	-0.061144	19,798,900	0
XOM	2021-12-22T00:00:00	53.872425	54.208076	52.971459	53.298279	14,058,300	54.067637	54.169658	54.40276	55.203752	53.595056	52.289101	51.437719	53.77403	53.82542	53.922491	54.258669	54.343434	54.198575	53.660346	53.052768	50.477166	53.67473	54.023346	54.116789	54.869984	54.656044	53.831666	52.425052	52.77069	52.816991	52.909548	53.777563	53.630024	54.915603	56.391906	55.071409	-0.435664	-0.314652	15.571707	26.339949	32.90456	53.57652	54.468653	55.985137	52.073895	48.271748	51.196025	55.957014	56.215203	41.867683	-31.863376	-43.784797	-814,457,600	-0.138009	-19	50.083494	54.169658	0.982097	56.133852	52.205463	1.254915	54.230871	56.7407	51.721041	56.398662	51.196025	53.797344	53.262954	52.9273	52.414987	53.775267	54.110921	55.17084	54.411255	53.797344	53.183433	52.30939	51.196025	56.398662	0	-0.008882	14,058,300	0
XOM	2021-12-23T00:00:00	53.898926	54.623231	53.881259	54.031419	13,543,300	53.927193	54.061012	54.286518	55.217176	53.685586	52.328391	51.447792	53.799009	53.838785	53.918865	54.225965	54.309241	54.186824	53.666625	53.069523	50.511213	53.644055	53.997562	54.078032	54.818814	54.66404	53.863543	52.449541	53.292425	53.145033	53.017961	53.618662	53.515407	54.721779	56.240576	55.116634	-0.405272	-0.332776	14.952005	27.505519	31.579983	53.298281	54.411236	56.02218	52.073895	50.809474	51.196025	55.957014	56.771825	53.370479	1.511058	-43.228175	-800,914,300	-0.18231	-18	50.085109	54.061012	0.874934	55.81088	52.311143	1.189929	54.199257	56.579115	51.819399	55.957014	51.196025	53.57652	53.683987	53.159898	52.44737	54.396515	54.920604	54.833421	54.138317	53.57652	53.014723	52.214877	51.196025	55.957014	0	0.035846	0	13,543,300
XOM	2021-12-27T00:00:00	54.667397	54.720396	53.368945	53.81943	12,593,700	53.828263	54.089277	54.225747	55.229757	53.785897	52.387042	51.458915	53.972687	53.989441	54.034024	54.266095	54.336792	54.20567	53.692961	53.101164	50.552568	53.778637	54.055313	54.107331	54.797254	54.689878	53.90986	52.481577	54.014376	53.725325	53.353937	53.575415	53.453959	54.555995	56.097485	55.162113	-0.31554	-0.329329	14.69364	25.514543	32.038068	53.187872	54.097664	56.074395	52.073895	51.88792	51.196025	55.957014	72.912815	61.966614	7.953725	-27.087185	-788,320,600	-0.20783	-17	50.086911	54.089277	0.8854	55.860077	52.318477	1.206333	54.243842	56.656508	51.831175	55.957014	51.196025	53.57652	54.134472	53.645713	53.3925	54.387685	54.876444	54.833421	54.138317	53.57652	53.014723	52.214877	51.196025	55.957014	0	0.073909	12,593,700	0
XOM	2021-12-28T00:00:00	54.49073	55.038378	54.234576	54.685057	12,781,000	53.833562	54.093694	54.261785	55.228521	53.88513	52.440835	51.47584	54.076296	54.080585	54.104286	54.286517	54.348633	54.216849	53.713955	53.128681	50.591754	53.899086	54.093546	54.127714	54.768272	54.708426	53.951517	52.511744	54.535652	54.277422	53.752437	53.609067	53.435532	54.414226	55.961892	55.206991	-0.255735	-0.31461	14.208118	26.136882	30.618476	53.179033	53.797344	56.259283	52.073895	46.24343	51.196025	55.957014	69.20211	66.295583	34.207612	-30.79789	-801,101,600	-0.191793	-18	50.088669	54.093694	0.887262	55.868218	52.319169	1.172263	54.267355	56.611881	51.922829	55.957014	51.196025	53.57652	54.252246	53.784096	52.900796	55.135546	55.603696	54.833421	54.138317	53.57652	53.014723	52.214877	51.196025	55.957014	1	0.006084	0	12,781,000
XOM	2021-12-29T00:00:00	54.01376	54.411242	53.810598	54.305247	12,733,600	53.799113	54.15155	54.249066	55.218268	53.961851	52.484193	51.495796	54.063788	54.068435	54.090359	54.261721	54.322873	54.208885	53.721845	53.146207	50.625804	53.931849	54.085933	54.108635	54.720635	54.711811	53.982664	52.536997	54.656992	54.522534	54.069808	53.652188	53.439078	54.286523	55.828819	55.249494	-0.244013	-0.30049	14.036642	25.122528	31.849473	53.179033	53.797344	55.67436	52.073895	41.955546	51.196025	55.957014	59.183799	67.099575	-8.531486	-40.816201	-813,835,200	-0.146686	-19	50.090229	54.15155	0.838751	55.829053	52.474047	1.1628	54.243203	56.568803	51.917603	55.957014	51.196025	53.57652	54.587895	54.137411	53.784093	54.941214	55.391697	54.833421	54.138317	53.57652	53.014723	52.214877	51.196025	55.957014	1	-0.051938	0	12,733,600
XOM	2021-12-30T00:00:00	53.695766	54.411237	53.6781	54.075585	11,940,300	53.756714	54.195715	54.166389	55.185269	54.043512	52.530036	51.513062	53.990184	54.000677	54.029653	54.21027	54.274634	54.188762	53.721158	53.157089	50.656351	53.913058	54.042525	54.066074	54.660929	54.704809	54.006656	52.558888	54.405939	54.419278	54.204546	53.681751	53.447784	54.167355	55.695456	55.288714	-0.257415	-0.291875	13.966174	24.039506	31.255562	53.117202	53.797344	55.634609	52.073895	39.009673	51.196025	55.957014	52.504658	60.296856	-27.567025	-47.495342	-825,775,500	-0.10691	-20	50.091572	54.195715	0.786135	55.767985	52.623444	1.154598	54.191066	56.500262	51.88187	55.957014	51.196025	53.57652	54.078533	53.745824	53.477889	54.346468	54.679177	54.833421	54.138317	53.57652	53.014723	52.214877	51.196025	55.957014	1	-0.101286	0	11,940,300
XOM	2021-12-31T00:00:00	54.049088	54.296414	53.616273	53.651606	14,072,000	53.740815	54.19174	54.085479	55.153235	54.108502	52.570999	51.542926	54.001965	54.009479	54.032643	54.195617	54.257285	54.183285	53.729788	53.174753	50.690109	53.966217	54.028561	54.05705	54.616373	54.704955	54.036736	52.584122	54.119457	54.242556	54.245592	53.725572	53.465483	54.06163	55.566541	55.3265	-0.236797	-0.28086	13.944406	23.046881	30.340331	53.117202	53.797344	55.572779	52.073895	39.009641	51.196025	55.400537	67.857163	59.84854	-27.518528	-32.142837	-811,703,500	-0.15999	-19	50.093308	54.19174	0.786693	55.765127	52.618353	1.132515	54.177544	56.442575	51.912513	55.957014	51.196025	53.57652	53.928368	53.445499	53.195231	54.178635	54.661504	54.833421	54.138317	53.57652	53.014723	52.214877	51.196025	55.957014	0	-0.042972	14,072,000	0
XOM	2022-01-03T00:00:00	56.124836	56.177832	54.066747	54.093248	24,282,400	54.050853	54.308777	54.166389	55.182938	54.208141	52.63126	51.584524	54.426539	54.394089	54.354519	54.371001	54.400943	54.259424	53.792816	53.23317	50.744186	54.399675	54.212665	54.213924	54.654475	54.758017	54.107109	52.629713	54.572425	54.580476	54.608537	53.934595	53.549148	54.002186	55.464798	55.371547	-0.052358	-0.235159	13.492863	31.029056	26.633545	54.464236	53.686929	55.572779	52.073895	60.324309	51.196025	56.177832	98.936213	73.099345	143.508988	-1.063787	-787,421,100	-0.072664	-18	50.097872	54.308777	0.890168	56.089113	52.528441	1.179834	54.363001	56.72267	52.003332	56.177832	51.196025	53.686929	53.987258	53.678102	53.307117	54.358243	54.667399	55.002125	54.274782	53.686929	53.099075	52.262132	51.196025	56.177832	0	0.0071	24,282,400	0
XOM	2022-01-04T00:00:00	58.235928	58.465587	56.619488	56.645986	38,584,000	54.648847	54.500895	54.31973	55.247366	54.343597	52.713765	51.639131	55.188417	55.092605	54.951658	54.722358	54.695941	54.415366	53.90974	53.332235	50.818731	55.160598	54.58668	54.526965	54.7742	54.864011	54.218093	52.695896	56.042464	55.720226	55.522093	54.427917	53.744768	54.019795	55.408955	55.431665	0.261148	-0.135898	14.37298	39.460117	23.26734	55.718523	54.830806	55.228293	52.073895	69.004307	51.196025	58.465587	96.840804	87.87806	335.366505	-3.159196	-748,837,100	0.031905	-17	50.107646	54.500895	1.250952	57.002798	51.998992	1.268165	54.731851	57.268181	52.195521	58.465587	51.196025	54.830806	55.456472	54.735111	53.345387	56.846196	57.567556	56.749971	55.688615	54.830806	53.972998	52.751712	51.196025	58.465587	0	0.049877	38,584,000	0
XOM	2022-01-05T00:00:00	58.960228	59.719866	58.72174	58.739403	34,033,300	55.200908	54.698753	54.563874	55.30484	54.505794	52.808568	51.700279	55.942779	55.795809	55.568361	55.107619	55.023963	54.593595	54.042647	53.44368	50.899741	55.944486	55.011378	54.883927	54.919802	54.985501	54.341785	52.768743	57.934785	57.299369	56.758803	55.170879	54.048807	54.115424	55.3995	55.508466	0.561576	0.003597	15.742179	43.039732	21.419102	56.544406	55.457946	55.228293	52.073895	72.644598	51.196025	59.719866	91.088079	95.621699	341.515894	-8.911921	-714,803,800	0.018065	-16	50.117013	54.698753	1.599066	57.896886	51.500621	1.277628	55.134553	57.68981	52.579297	59.719866	51.196025	55.457946	57.773668	57.081748	55.927568	58.927847	59.619767	57.70824	56.463759	55.457946	54.452133	53.020127	51.196025	59.719866	0	0.086202	34,033,300	0
XOM	2022-01-06T00:00:00	60.347008	60.488339	59.242884	60.064352	30,668,500	55.848367	54.958002	54.865255	55.364076	54.687063	52.924473	51.763622	56.823625	56.6233	56.303538	55.583927	55.433428	54.819219	54.208551	53.58038	50.993743	56.88014	55.549307	55.328783	55.117534	55.139218	54.491061	52.85478	59.843103	59.069571	58.221939	56.154995	54.474748	54.300169	55.444741	55.605861	0.90118	0.183114	17.318845	43.626638	19.685016	56.928642	55.842182	55.199584	52.073895	75.607958	51.196025	60.488339	98.479053	95.469312	304.053568	-1.520947	-684,135,300	0.105787	-15	50.126758	54.958002	2.038152	59.034306	50.881698	1.31233	55.630978	58.255638	53.006317	60.488339	51.196025	55.842182	59.133945	58.548023	58.135819	59.546149	60.13207	58.295353	56.938675	55.842182	54.745689	53.184581	51.196025	60.488339	0	0.116829	30,668,500	0
XOM	2022-01-07T00:00:00	60.841652	61.106644	60.046688	60.523664	23,985,400	56.542639	55.234916	55.133778	55.463013	54.856682	53.048636	51.830115	57.62723	57.390273	57.001709	56.061902	55.849446	55.055393	54.383107	53.724167	51.091733	57.78801	56.109655	55.788506	55.332341	55.30118	54.647837	52.945108	61.255202	60.606296	59.677278	57.271608	55.003531	54.567456	55.542575	55.723776	1.196441	0.385779	19.017328	44.465315	18.562423	57.361459	56.151335	55.042798	52.073895	84.597273	51.196025	61.106644	97.326176	95.631103	261.956791	-2.673824	-660,149,900	0.105719	-14	50.134735	55.234916	2.426733	60.088382	50.38145	1.282046	56.127232	58.691325	53.56314	61.106644	51.196025	56.151335	60.026077	59.563815	58.780622	60.80927	61.271532	58.767738	57.320788	56.151335	54.981882	53.316898	51.196025	61.106644	0	0.142431	23,985,400	0
XOM	2022-01-10T00:00:00	60.4795	61.097807	60.02018	60.921149	22,760,300	57.123849	55.476056	55.401594	55.551569	54.99974	53.179376	51.888324	58.197684	57.951951	57.536754	56.463502	56.205604	55.268103	54.543538	53.857936	51.185143	58.503803	56.609139	56.199715	55.529066	55.449149	54.794983	53.031172	61.864448	61.507946	60.84143	58.362157	55.590593	54.894533	55.680779	55.858259	1.385246	0.585673	20.569991	41.852139	17.616091	57.361459	56.151335	54.715977	52.200273	87.753443	52.750641	61.106644	92.494683	96.099971	208.836217	-7.505317	-682,910,200	0.080537	-15	50.142038	55.476056	2.695575	60.867207	50.084906	1.228417	56.541734	58.998568	54.0849	61.106644	51.196025	56.151335	60.664995	60.223345	59.605038	61.283302	61.724951	58.767738	57.320788	56.151335	54.981882	53.316898	51.196025	61.106644	1	0.063608	0	22,760,300
XOM	2022-01-11T00:00:00	63.023411	63.067578	60.576674	60.850495	32,936,100	57.977118	55.90534	55.746788	55.688215	55.17079	53.350022	51.960564	59.162829	58.874034	58.380855	57.059857	56.73005	55.572233	54.766693	54.039431	51.302937	59.576451	57.327935	56.786009	55.822079	55.660299	54.989914	53.141969	62.601317	62.382271	62.057088	59.547297	56.276151	55.310177	55.879572	56.016718	1.720318	0.812602	22.700915	46.372178	15.291756	58.341926	57.131802	54.715977	52.688362	89.113192	52.971459	63.067578	99.562528	96.461129	221.061418	-0.437472	-649,974,100	0.17208	-14	50.155184	55.90534	3.164401	62.234141	49.576539	1.317378	57.159037	59.793793	54.524281	63.067578	51.196025	57.131802	60.532496	59.967185	59.454869	61.044811	61.610122	60.265892	58.532645	57.131802	55.730959	53.736538	51.196025	63.067578	0	0.095896	32,936,100	0
XOM	2022-01-13T00:00:00	62.387436	63.226574	62.10478	62.820257	21,043,200	59.728701	56.742708	56.349198	55.918754	55.454989	53.664014	52.110583	60.395766	60.102504	59.577462	58.021709	57.598929	56.113251	55.17405	54.375515	51.526864	61.10167	58.565144	57.818193	56.360755	56.048064	55.353411	53.353212	63.495226	63.392961	63.641838	61.775698	57.756633	56.296504	56.407348	56.389059	2.069021	1.245619	26.444293	43.061095	15.150698	58.748241	57.31288	54.715977	53.695048	84.150682	53.368945	63.429734	89.639996	94.440064	157.596474	-10.360004	-694,062,400	0.134647	-16	50.172193	56.742708	3.704393	64.151493	49.333922	1.329366	58.146317	60.805048	55.487585	63.429734	51.196025	57.31288	62.887978	62.346222	61.854519	63.379681	63.921437	60.542579	58.756457	57.31288	55.869302	53.814039	51.196025	63.429734	1	-0.039398	0	21,043,200
XOM	2022-01-14T00:00:00	63.482723	63.730046	62.360929	62.405097	23,012,900	60.672065	57.20644	56.676373	56.073999	55.605551	53.816331	52.185162	61.013157	60.71709	60.178272	58.518165	58.051529	56.40225	55.392699	54.555856	51.645828	61.78422	59.20705	58.366926	56.657381	56.25932	55.547841	53.466367	63.738723	63.64356	64.038868	62.771503	58.522565	56.838982	56.723162	56.599875	2.227291	1.441953	28.153953	42.608177	14.059345	60.174767	57.463036	54.57023	54.623285	84.556788	53.616273	63.730046	97.554595	93.770753	145.057567	-2.445405	-671,049,500	0.207786	-15	50.181665	57.20644	3.943219	65.092877	49.320002	1.330628	58.654546	61.315801	55.993291	63.730046	51.196025	57.463036	62.57293	61.919286	61.451136	63.04108	63.694724	60.772017	58.94205	57.463036	55.984021	53.878306	51.196025	63.730046	0	0.007429	23,012,900	0
XOM	2022-01-18T00:00:00	64.551521	65.258157	63.606391	64.321862	32,841,200	61.514733	57.782793	57.032166	56.242253	55.782682	53.978465	52.26885	61.72083	61.414259	60.851079	59.066651	58.551528	56.721829	55.633721	54.75379	51.774243	62.489576	59.906582	58.972706	56.989833	56.49474	55.760419	53.589416	64.167843	64.106124	64.481059	63.734301	59.321545	57.419262	57.074473	56.829151	2.41117	1.635797	30.211258	46.580628	12.7743	61.989948	58.227091	54.57023	54.623285	86.860889	53.616273	65.258157	93.930231	93.708274	147.282676	-6.069769	-638,208,300	0.281576	-14	50.196242	57.782793	4.13743	66.057652	49.507934	1.40003	59.216163	62.016222	56.416103	65.258157	51.196025	58.227091	63.191233	62.65242	61.822116	64.021536	64.560349	61.939494	59.886423	58.227091	56.56776	54.205322	51.196025	65.258157	0	0.047429	32,841,200	0
XOM	2022-01-19T00:00:00	64.578018	65.240493	64.083373	65.143329	26,431,600	62.148942	58.398895	57.437777	56.400403	55.935646	54.1474	52.353349	62.292268	61.989488	61.424455	59.567685	59.015104	57.029915	55.869097	54.948329	51.901644	63.046537	60.553746	59.553156	57.316725	56.726196	55.970311	53.711895	64.679206	64.562281	64.907778	64.582456	60.135615	58.02358	57.451629	57.073877	2.52987	1.814611	32.121613	43.772522	12.004203	62.25052	58.227091	54.605565	54.623285	90.026748	53.616273	65.258157	94.157831	95.214219	128.855971	-5.842169	-611,776,700	0.227869	-13	50.207975	58.398895	4.188242	66.775378	50.022411	1.4341	59.726816	62.595016	56.858615	65.258157	52.750641	59.004399	64.472023	63.685889	62.820258	65.337655	66.123789	62.306383	60.480286	59.004399	57.528512	55.427249	52.750641	65.258157	0	0.081391	0	26,431,600
XOM	2022-01-20T00:00:00	64.719345	65.69098	63.827218	64.039208	26,774,600	62.724854	58.962881	57.852221	56.549177	56.081314	54.30851	52.437495	62.777683	62.485826	61.931361	60.036018	59.453892	57.331462	56.101998	55.141815	52.029183	63.513883	61.155694	60.113277	57.642959	56.957346	56.179657	53.83494	65.10561	64.937352	65.23781	65.292775	60.950154	58.64372	57.848757	57.331351	2.605313	1.972752	34.028799	41.916832	10.867766	62.85558	58.443503	54.605565	54.623285	92.333796	53.616273	65.69098	91.95314	93.347067	111.254923	-8.04686	-585,002,100	0.194458	-12	50.219957	58.962881	4.244365	67.451611	50.474151	1.514859	60.202295	63.232013	57.172576	65.69098	52.971459	59.33122	64.633961	64.02743	63.476841	65.18455	65.791081	62.689173	60.832123	59.33122	57.830316	55.693437	52.971459	65.69098	0	0.110022	26,774,600	0
XOM	2022-01-21T00:00:00	63.747711	64.639845	62.749585	64.639845	35,995,200	63.064924	59.456645	58.237339	56.667363	56.215188	54.465221	52.519281	62.971689	62.715259	62.210799	60.373444	59.784186	57.583079	56.303201	55.312228	52.145785	63.699857	61.611392	60.566776	57.925254	57.159094	56.366572	53.947479	64.98489	64.933175	65.220163	65.770276	61.716825	59.251716	58.248944	57.594427	2.557221	2.089645	34.660101	37.839596	15.13217	62.85558	58.443503	54.605565	54.88476	85.556974	54.066747	65.69098	83.282607	89.797859	78.051299	-16.717393	-620,997,300	0.17616	-13	50.234957	59.456645	4.195134	67.846913	51.066378	1.606975	60.539953	63.753903	57.326003	65.69098	53.368945	59.529963	64.745847	63.800715	62.882085	65.664477	66.60961	62.78298	60.983963	59.529963	58.075963	56.005861	53.368945	65.69098	1	0.033952	0	35,995,200
XOM	2022-01-24T00:00:00	64.295364	64.551522	61.663129	62.608259	41,507,000	63.410295	59.976467	58.64083	56.81929	56.369497	54.632986	52.604354	63.236424	63.002551	62.531502	60.729982	60.131199	57.846306	56.513521	55.490112	52.266677	63.923573	62.072222	61.032778	58.224391	57.37173	56.561228	54.064654	64.693794	64.792337	65.119452	66.070667	62.446771	59.848872	58.654519	57.862394	2.534087	2.178534	34.242711	32.801174	18.125748	63.133827	58.443503	54.797685	55.032928	83.734494	56.619488	65.69098	84.61537	86.617039	62.843216	-15.38463	-579,490,300	0.260055	-12	50.252912	59.976467	4.113549	68.203566	51.749369	1.661236	60.897611	64.220083	57.57514	65.69098	53.368945	59.529963	63.712381	62.784916	61.822121	64.675176	65.602641	62.78298	60.983963	59.529963	58.075963	56.005861	53.368945	65.69098	0	0.068742	41,507,000	0
XOM	2022-01-25T00:00:00	66.185616	66.459436	63.058735	64.118692	39,278,400	63.980907	60.552378	59.167276	57.006903	56.547033	54.82619	52.700444	63.826262	63.58129	63.093673	61.225949	60.596924	58.173338	56.76805	55.701904	52.405174	64.428177	62.663569	61.613146	58.591698	57.630049	56.789993	54.199791	64.992478	65.032754	65.340269	66.358767	63.186479	60.463721	59.081689	58.140268	2.637873	2.270402	34.6525	36.167022	15.507624	64.061283	58.827731	54.797685	55.032928	83.432365	58.72174	66.459436	96.461212	88.11973	78.24335	-3.538788	-540,211,900	0.287306	-11	50.272142	60.552378	4.137367	68.827112	52.277645	1.736946	61.401231	64.875124	57.927338	66.459436	53.616273	60.037854	63.503339	62.455155	60.614946	65.343548	66.391731	63.42845	61.553348	60.037854	58.522361	56.36471	53.616273	66.459436	0	0.098143	39,278,400	0
XOM	2022-01-26T00:00:00	65.514297	67.130737	64.913654	66.627256	35,252,400	64.229996	61.103557	59.697609	57.189746	56.697954	55.001264	52.79229	64.163869	63.932746	63.466077	61.615799	60.975183	58.461219	56.998215	55.896209	52.535613	64.706975	63.136133	62.101379	58.925321	57.866029	57.001639	54.327292	65.444232	65.368001	65.602724	66.581106	63.895507	61.074645	59.5166	58.422914	2.635573	2.343436	35.273483	35.62484	14.079757	64.396933	59.163381	54.66519	55.032928	77.68648	59.242884	67.130737	79.507236	86.861273	75.085406	-20.492764	-575,464,300	0.254698	-12	50.288635	61.103557	4.019946	69.143449	53.063664	1.789314	61.792952	65.371579	58.214324	67.130737	53.616273	60.373505	65.234596	64.009755	61.833895	67.410456	68.635297	63.941323	61.968211	60.373505	58.778798	56.508368	53.616273	67.130737	1	0.022791	0	35,252,400
XOM	2022-01-27T00:00:00	66.353455	67.139591	65.355322	66.653773	29,174,700	64.581549	61.720541	60.214163	57.379655	56.867269	55.186559	52.881518	64.601786	64.372875	63.910289	62.046495	61.388896	58.770718	57.244405	56.103283	52.673104	65.093058	63.636123	62.613367	59.284683	58.120122	57.226434	54.462229	66.091658	65.865522	65.941567	66.811755	64.584939	61.68862	59.965047	58.711694	2.670678	2.408884	35.853331	33.028732	13.039222	64.40136	59.945116	54.022587	54.592314	76.604027	60.02018	67.139591	88.95785	88.308766	68.684692	-11.04215	-546,289,600	0.260685	-11	50.303008	61.720541	3.816324	69.353189	54.087894	1.807611	62.227285	65.842507	58.612064	67.139591	53.616273	60.377932	65.852896	64.575055	63.635813	66.792138	68.069979	63.948088	61.973683	60.377932	58.78218	56.510263	53.616273	67.139591	0	0.058251	0	29,174,700
XOM	2022-01-28T00:00:00	66.494759	66.795084	65.319969	66.220938	30,595,700	64.992281	62.360491	60.719056	57.560908	57.042187	55.376056	52.972892	64.980381	64.758672	64.307899	62.450883	61.781655	59.073622	57.487835	56.309055	52.810632	65.440915	64.090811	63.09649	59.642138	58.373477	57.450359	54.597684	66.590621	66.356152	66.271939	67.039096	65.24848	62.300491	60.424296	59.005334	2.679018	2.462911	36.356821	30.989676	12.382192	64.40136	60.055525	54.022587	54.592314	75.848056	60.02018	67.139591	90.942621	86.469236	56.331142	-9.057379	-515,693,900	0.302712	-10	50.318187	62.360491	3.455946	69.272382	55.4486	1.837265	62.633711	66.308241	58.959181	67.139591	53.616273	60.377932	66.282789	65.425988	64.49852	67.210256	68.067058	63.948088	61.973683	60.377932	58.78218	56.510263	53.616273	67.139591	0	0.088278	30,595,700	0
XOM	2022-01-31T00:00:00	67.095421	67.501738	65.602643	66.220956	36,085,500	65.353551	63.012808	61.246916	57.766717	57.227089	55.575918	53.068623	65.403389	65.183535	64.736749	62.873113	62.190406	59.388202	57.740667	56.522647	52.95277	65.823304	64.541757	63.586979	60.01604	58.638035	57.682426	54.738207	67.034562	66.872669	66.701832	67.284784	65.893746	62.915784	60.896118	59.304479	2.702939	2.510917	37.103352	31.480121	11.405915	64.582433	60.435342	54.022587	54.592314	79.604682	60.576674	67.501738	94.132661	91.344378	52.794405	-5.867339	-479,608,400	0.319386	-9	50.336716	63.012808	3.006637	69.026081	56.999534	1.895941	63.058636	66.850519	59.266753	67.501738	54.066747	60.784242	66.203271	65.611457	64.728156	67.086572	67.678385	64.33108	62.369571	60.784242	59.198914	56.941835	54.066747	67.501738	0	0.11351	36,085,500	0
XOM	2022-02-01T00:00:00	71.397087	71.997731	67.369238	67.528232	61,033,100	66.038107	63.77642	61.916103	58.070925	57.458539	55.818448	53.186624	66.602128	66.313272	65.761416	63.64802	62.898613	59.859139	58.100046	56.81719	53.136295	66.922129	65.340259	64.367762	60.550564	59.01093	57.995716	54.92058	68.644068	68.263823	67.90945	67.844124	66.632404	63.604021	61.422029	59.62411	3.03403	2.615539	39.009103	42.308623	9.355347	66.83043	62.683338	53.854758	54.592314	82.376974	61.663129	71.997731	94.188031	93.087771	85.290415	-5.811969	-418,575,300	0.335496	-8	50.375981	63.77642	3.103032	69.982484	57.570356	2.061244	63.852774	67.975261	59.730287	71.997731	56.619488	64.30861	66.733267	65.964796	64.834172	67.863891	68.632362	68.368466	66.123242	64.30861	62.493977	59.910432	56.619488	71.997731	0	0.134515	61,033,100	0
XOM	2022-02-02T00:00:00	71.211586	71.379408	69.913135	70.716934	30,299,300	66.701464	64.425203	62.584938	58.423361	57.68066	56.060082	53.308733	67.52402	67.203875	66.599904	64.335617	63.538072	60.304333	58.445087	57.102227	53.316149	67.862761	66.04837	65.082799	61.065884	59.372852	58.300531	55.099933	70.501843	69.917414	69.362794	68.590676	67.422012	64.344794	61.991068	59.960797	3.244059	2.741243	40.778729	39.966326	8.837415	66.83043	62.807002	53.642768	54.592314	82.376877	61.663129	71.997731	92.39308	93.571257	81.773218	-7.60692	-448,874,600	0.331035	-9	50.395249	64.425203	3.237231	70.899664	57.950742	2.093422	64.553613	68.740457	60.36677	71.997731	58.72174	65.359736	70.254685	68.511639	65.626192	73.140133	74.883179	68.864597	66.926302	65.359736	63.793169	61.562802	58.72174	71.997731	1	0.051802	30,299,300	0
XOM	2022-02-03T00:00:00	70.381302	70.937778	69.798321	70.743451	28,529,400	67.26766	64.996257	63.239639	58.744353	57.892058	56.281298	53.423686	68.095476	67.781589	67.181657	64.885225	64.064474	60.699508	58.759198	57.365179	53.485951	68.531822	66.615618	65.682519	61.534823	59.70708	58.584119	55.269809	71.727343	71.126431	70.523662	69.356559	68.20644	65.105188	62.585104	60.308594	3.305408	2.854076	42.312411	37.818937	8.799085	66.83043	62.807002	53.488189	54.592314	80.026525	61.663129	71.997731	84.359058	90.31339	68.45739	-15.640942	-477,404,000	0.363122	-10	50.412635	64.996257	3.229801	71.455859	58.536655	2.114241	65.108631	69.337113	60.880149	71.997731	59.242884	65.620307	70.83471	70.290011	69.368437	71.756284	72.300983	68.987587	67.125379	65.620307	64.115235	61.972421	59.242884	71.997731	1	-0.019176	0	28,529,400
XOM	2022-02-04T00:00:00	71.909401	72.898692	71.432418	71.432418	32,197,500	68.083829	65.574376	63.968185	59.067287	58.112907	56.52468	53.549368	68.858261	68.5321	67.909003	65.523786	64.66793	61.139112	59.105256	57.653184	53.669269	69.375775	67.274013	66.349424	62.0511	60.075957	58.893587	55.453746	72.465097	72.031592	71.524226	70.20137	69.009694	65.89783	63.212805	60.671106	3.437705	2.970802	44.132695	41.563554	7.976912	67.978714	63.257482	53.488189	54.592314	80.655502	61.663129	72.898692	91.195003	89.315714	80.732208	-8.804997	-445,206,500	0.307	-9	50.43372	65.574376	3.384891	72.344159	58.804594	2.196261	65.756324	70.148845	61.363803	72.898692	60.02018	66.459436	70.372467	69.807156	69.23301	70.946613	71.511924	69.859363	67.979101	66.459436	64.939772	62.776182	60.02018	72.898692	0	0.020233	32,197,500	0
XOM	2022-02-07T00:00:00	72.77504	73.384518	71.229266	71.670915	34,949,200	68.931796	66.171046	64.717223	59.401351	58.341231	56.760682	53.67811	69.641617	69.303544	68.657624	66.182991	65.291554	61.595422	59.464987	57.952627	53.859376	70.228723	67.95979	67.026874	62.588659	60.461803	59.215376	55.645047	72.940478	72.788493	72.487684	71.100689	69.825486	66.723051	63.873389	61.049121	3.571234	3.090888	45.909725	40.054777	7.344205	69.149086	63.500396	53.457273	54.592314	80.365271	61.663129	73.384518	94.800286	90.118116	77.535391	-5.199714	-410,257,300	0.306727	-8	50.457481	66.171046	3.554263	73.279571	59.062521	2.22339	66.424773	70.871554	61.977992	73.384518	60.02018	66.702349	72.08017	71.261649	70.613897	72.727922	73.546444	70.230535	68.279341	66.702349	65.125358	62.880149	60.02018	73.384518	0	0.053827	34,949,200	0
XOM	2022-02-08T00:00:00	70.893608	72.872197	70.593283	72.669035	34,356,300	69.402596	66.691751	65.307974	59.737181	58.55795	56.983099	53.796978	69.892015	69.592646	69.001621	66.611229	65.722481	61.960057	59.76574	58.208884	54.028871	70.585416	68.409558	67.501981	63.039335	60.792128	59.495236	55.816345	72.743273	72.787583	72.952441	71.814491	70.568911	67.529358	64.53653	61.432694	3.485067	3.169724	46.950266	36.736729	9.047605	69.352244	63.725633	53.457273	54.592314	70.510586	61.663129	73.384518	78.749018	88.248102	59.122514	-21.250982	-444,613,600	0.267816	-9	50.478825	66.691751	3.43748	73.566711	59.816792	2.303519	66.850376	71.457413	62.243339	73.384518	60.576674	66.980596	72.462941	71.541364	70.307688	73.696617	74.618194	70.361867	68.491922	66.980596	65.469271	63.317553	60.576674	73.384518	1	-0.01772	0	34,356,300
XOM	2022-02-09T00:00:00	70.554214	71.474097	70.295217	71.072209	40,106,100	69.906587	67.068291	65.800705	60.060218	58.765146	57.207874	53.911061	70.024455	69.767477	69.240482	66.969682	66.094153	62.297083	60.049647	58.453346	54.193303	70.794801	68.777411	67.905538	63.463533	61.10782	59.763971	55.983084	72.070777	72.250014	72.861351	72.325572	71.214715	68.299748	65.192516	61.818598	3.350768	3.205933	47.631619	35.11618	9.763823	69.352244	65.002003	54.075582	54.592314	68.708707	61.663129	73.384518	75.853511	83.134271	47.037427	-24.146489	-484,719,700	0.183029	-10	50.50327	67.068291	3.426947	73.922185	60.214398	2.254598	67.203123	71.71232	62.693926	73.384518	61.663129	67.523824	71.453029	70.033862	69.174115	72.312776	73.731943	70.618271	68.906948	67.523824	66.1407	64.171506	61.663129	73.384518	1	-0.078804	0	40,106,100
XOM	2022-02-10T00:00:00	69.875481	71.161535	69.473592	70.304168	28,527,700	70.25879	67.420169	66.237315	60.400594	58.948998	57.438675	54.014557	69.99466	69.787114	69.338174	67.233846	66.385024	62.594275	60.308222	58.679526	54.349344	70.789145	69.044763	68.218982	63.848445	61.400197	60.014815	56.141934	71.007542	71.381052	72.245546	72.595274	71.73567	69.012829	65.828062	62.202401	3.153218	3.19539	47.496339	32.879714	12.242055	69.493581	66.053129	55.274665	54.830806	70.023959	61.663129	73.384518	70.062953	74.888494	36.504095	-29.937047	-513,247,400	0.164169	-11	50.520035	67.420169	3.329638	74.079445	60.760893	2.234469	67.457633	71.92657	62.988696	73.384518	61.663129	67.523824	70.77451	70.074922	69.595629	71.253802	71.95339	70.618271	68.906948	67.523824	66.1407	64.171506	61.663129	73.384518	1	-0.130636	0	28,527,700
XOM	2022-02-11T00:00:00	71.634872	71.733113	69.866555	70.21486	42,002,100	70.772801	67.882541	66.68883	60.777043	59.138994	57.687505	54.123338	70.322703	70.12307	69.691512	67.633939	66.788859	62.948808	60.606291	58.936068	54.521339	71.039342	69.446163	68.634179	64.289005	61.734036	60.295928	56.31726	70.593506	70.952445	71.825951	72.789067	72.196778	69.692646	66.457442	62.589199	3.102859	3.176884	47.560455	32.720554	11.37902	70.376878	66.313701	56.001176	55.457946	72.223649	63.058735	73.384518	83.055561	76.324009	43.648588	-16.944439	-471,245,300	0.228875	-10	50.546905	67.882541	3.234704	74.351948	61.413134	2.16148	67.855465	72.178426	63.532504	73.384518	61.663129	67.523824	70.170202	69.17887	68.48226	70.866813	71.858145	70.618271	68.906948	67.523824	66.1407	64.171506	61.663129	73.384518	0	-0.0743	42,002,100	0
XOM	2022-02-14T00:00:00	70.536369	71.304422	68.812702	71.072223	34,652,800	71.116896	68.235223	67.076618	61.105198	59.334215	57.911666	54.233819	70.365436	70.198215	69.82149	67.897796	67.077129	63.24636	60.867609	59.165777	54.680693	70.996355	69.698909	68.930143	64.671724	62.033967	60.55036	56.480574	70.46881	70.625771	71.422122	72.82609	72.57163	70.317495	67.062493	62.972387	2.940413	3.12959	46.680992	29.351342	14.052402	71.09861	66.702349	56.385412	55.842182	63.837321	64.913654	73.384518	66.377115	73.16521	29.095675	-33.622885	-505,898,100	0.223061	-11	50.56787	68.235223	3.111943	74.459109	62.011338	2.120157	68.110789	72.351103	63.870476	73.384518	61.663129	67.523824	71.07818	70.423247	69.211622	72.289805	72.944738	70.618271	68.906948	67.523824	66.1407	64.171506	61.663129	73.384518	1	-0.125761	0	34,652,800
XOM	2022-02-15T00:00:00	69.652206	69.830829	68.250053	68.67874	25,075,100	70.942408	68.490258	67.443527	61.422561	59.515555	58.110687	54.333195	70.22279	70.098941	69.795447	68.057288	67.275212	63.497569	61.098783	59.373429	54.829663	70.730047	69.833859	69.128266	65.0069	62.305493	60.782846	56.633991	70.25122	70.295184	70.885696	72.686466	72.841807	70.873189	67.630003	63.347211	2.709101	3.045492	45.396131	26.931913	14.922617	70.817286	66.702349	56.756397	56.151335	62.984584	65.319969	73.384518	53.719521	67.717399	13.607005	-46.280479	-530,973,200	0.246731	-12	50.582342	68.490258	3.001201	74.492659	62.487857	2.125102	68.257591	72.507795	64.007387	73.384518	61.663129	67.523824	70.217831	69.131241	67.726112	71.62296	72.70955	70.618271	68.906948	67.523824	66.1407	64.171506	61.663129	73.384518	1	-0.169131	25,075,100	0
XOM	2022-02-16T00:00:00	69.973724	71.206195	69.696868	70.366687	21,733,800	70.818622	68.760043	67.721539	61.734163	59.699323	58.308478	54.432612	70.172977	70.076174	69.822874	68.23151	67.48279	63.751536	61.332334	59.583336	54.98035	70.553923	69.975142	69.322896	65.34224	62.580708	61.017758	56.789618	69.988535	70.019803	70.350069	72.431182	73.032541	71.367672	68.16537	63.713874	2.522648	2.940923	44.779366	30.435655	14.073471	70.817286	66.980596	56.756397	56.151335	61.741702	65.319969	73.384518	57.706328	59.267655	25.8251	-42.293672	-509,239,400	0.233989	-11	50.595079	68.760043	2.870689	74.501421	63.018665	2.108654	68.421032	72.638339	64.203725	73.384518	61.663129	67.523824	69.244363	68.657897	67.663587	70.238672	70.825139	70.618271	68.906948	67.523824	66.1407	64.171506	61.663129	73.384518	0	-0.105367	0	21,733,800
XOM	2022-02-17T00:00:00	69.866547	70.661397	69.616475	70.089819	23,738,800	70.767146	69.017403	68.002684	62.031433	59.868181	58.490293	54.523962	70.111691	70.03806	69.829593	68.380149	67.666156	63.991341	61.556919	59.786964	55.128472	70.380819	70.080523	69.487897	65.661157	62.848266	61.246631	56.943189	69.712534	69.831174	69.969283	72.072516	73.160386	71.803951	68.668993	64.071043	2.339269	2.820592	44.137568	29.231163	13.82099	70.817286	67.523824	57.736864	57.131802	60.960057	65.602643	73.384518	54.792753	55.406201	19.180748	-45.207247	-532,978,200	0.218628	-12	50.608895	69.017403	2.715925	74.449252	63.585554	2.077925	68.5587	72.714551	64.402849	73.384518	61.663129	67.523824	70.292263	69.37833	68.782936	70.887657	71.80159	70.618271	68.906948	67.523824	66.1407	64.171506	61.663129	73.384518	1	-0.150322	0	23,738,800
XOM	2022-02-18T00:00:00	69.089554	69.812956	68.6698	68.910938	23,394,800	70.485162	69.284495	68.270769	62.309984	60.036093	58.658934	54.608972	69.907263	69.865604	69.715741	68.444641	67.775648	64.19127	61.755146	59.971173	55.267388	70.075802	70.087395	69.571502	65.937946	63.090934	61.456517	57.088121	69.383009	69.499355	69.616964	71.595514	73.212622	72.175794	69.133467	64.414886	2.106956	2.677865	42.743287	27.870743	16.859269	70.561125	67.523824	57.917942	57.31288	56.408502	67.369238	73.384518	28.599102	47.032727	1.281006	-71.400898	-556,373,000	0.210482	-13	50.621944	69.284495	2.416582	74.117659	64.451332	2.027758	68.609258	72.664773	64.553742	73.384518	61.663129	67.523824	70.04814	69.434882	69.003218	70.479804	71.093062	70.618271	68.906948	67.523824	66.1407	64.171506	61.663129	73.384518	1	-0.188006	23,394,800	0
XOM	2022-02-22T00:00:00	68.285782	71.259778	67.258725	71.152605	35,947,800	70.036236	69.484016	68.462891	62.569632	60.20363	58.819886	54.686241	69.582967	69.578364	69.495747	68.430199	67.814889	64.35184	61.927005	60.135819	55.396924	69.675915	69.992279	69.572657	66.172291	63.308031	61.647148	57.224208	68.847939	68.988927	69.15183	71.01878	73.176224	72.474242	69.553756	64.741911	1.836814	2.509655	42.090981	29.06054	14.439682	69.495919	67.523824	58.03056	57.31288	37.101367	67.258725	73.384518	16.766101	33.385985	-7.86709	-83.233899	-592,320,800	0.134812	-14	50.641086	69.484016	2.130818	73.745652	65.22238	1.963382	68.578451	72.505215	64.651686	73.384518	63.058735	68.221627	69.19077	68.568584	68.047614	69.71174	70.333926	70.947634	69.440069	68.221627	67.003184	65.268453	63.058735	73.384518	1	-0.219287	0	35,947,800
XOM	2022-02-23T00:00:00	68.562637	69.187806	67.991059	68.285781	25,385,000	69.803139	69.602867	68.623336	62.827751	60.36928	58.992846	54.764258	69.378901	69.393686	69.352192	68.442239	67.872408	64.516969	62.101627	60.302687	55.527926	69.407988	69.904529	69.58033	66.407311	63.528005	61.840074	57.362282	68.385671	68.556826	68.692473	70.424182	73.07121	72.710383	69.93833	65.054362	1.626318	2.332987	41.485268	27.776461	13.801645	69.495919	67.523824	58.818901	57.463036	39.10073	67.258725	73.384518	21.285605	22.216936	-17.87506	-78.714395	-566,935,800	0.085478	-13	50.654791	69.602867	1.999398	73.601664	65.60407	1.942868	68.576945	72.46268	64.691209	73.384518	64.913654	69.149086	68.934762	66.609745	64.933709	70.610799	72.935815	71.385394	70.148648	69.149086	68.149524	66.726419	64.913654	73.384518	0	-0.144935	25,385,000	0
XOM	2022-02-24T00:00:00	67.696342	70.581024	66.115567	70.554233	46,199,900	69.517352	69.711969	68.748069	63.092923	60.516291	59.138752	54.846365	69.042389	69.085078	69.097446	68.37443	67.858864	64.64165	62.248856	60.449096	55.649005	69.024934	69.722955	69.509023	66.598236	63.720822	62.01242	57.490959	67.863844	68.066791	68.204696	69.787946	72.890884	72.87263	70.281156	65.349741	1.373759	2.141142	39.471411	23.588217	18.053505	68.92434	67.523824	60.10852	58.227091	38.985203	66.115567	73.384518	21.746957	19.932888	-29.612454	-78.253043	-613,135,700	0.088076	-14	50.678475	69.711969	1.815643	73.343256	66.080683	2.160881	68.493078	72.81484	64.171315	73.384518	65.319969	69.352244	68.580501	67.973196	67.383754	69.169942	69.777247	71.481285	70.303861	69.352244	68.400627	67.045783	65.319969	73.384518	1	-0.18064	0	46,199,900
XOM	2022-02-25T00:00:00	69.51825	69.652215	68.10717	68.4912	28,310,300	69.481628	69.870209	68.940025	63.396123	60.67946	59.295991	54.936207	69.137561	69.163837	69.162185	68.478414	67.986509	64.832889	62.440156	60.628683	55.787008	69.025097	69.704506	69.568267	66.85021	63.957716	62.217955	57.636948	68.051032	68.097348	68.129344	69.315184	72.704641	73.002833	70.605132	65.636317	1.305568	1.974027	37.6014	22.021936	16.854734	68.709994	67.523824	60.238806	58.227091	40.421427	66.115567	73.384518	46.811191	29.947918	-14.635233	-53.188809	-584,825,400	0.118253	-13	50.694506	69.870209	1.636617	73.143442	66.596976	2.120773	68.590713	72.832259	64.349167	73.384518	65.319969	69.352244	68.130978	65.680931	63.66552	70.146389	72.596436	71.481285	70.303861	69.352244	68.400627	67.045783	65.319969	73.384518	0	-0.110264	28,310,300	0
XOM	2022-02-28T00:00:00	70.03624	70.491718	68.053575	68.330438	32,204,600	69.321765	70.047283	69.191566	63.714453	60.842097	59.459283	55.031817	69.317297	69.322456	69.296655	68.620034	68.144181	65.036942	62.640053	60.814971	55.928791	69.125935	69.720318	69.652591	67.110607	64.203947	62.430633	57.787197	68.77318	68.598942	68.403558	69.038285	72.529866	73.113397	70.91603	65.917045	1.278584	1.834938	36.318158	23.037649	15.475253	68.687673	67.523824	60.649541	58.443503	38.714472	66.115567	72.872197	58.027048	42.195065	-9.675209	-41.972952	-552,620,800	0.121028	-12	50.713209	70.047283	1.430836	72.908956	67.18561	2.140979	68.728382	73.010341	64.446424	73.384518	65.602643	69.493581	69.092545	68.532875	67.5475	70.077919	70.637589	71.547996	70.411842	69.493581	68.575319	67.267964	65.602643	73.384518	0	-0.049542	32,204,600	0

Subsets and Splits

No community queries yet

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