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	2022-03-01T00:00:00	70.706055	72.027833	69.955861	70.348817	40,002,300	69.338734	70.227815	69.447994	64.044412	61.028858	59.639121	55.124464	69.595049	69.574019	69.513485	68.809672	68.341248	65.25926	62.852316	61.010834	56.075828	69.377624	69.783058	69.769091	67.384787	64.463525	62.653341	57.94316	69.821469	69.471474	68.985091	68.976316	72.384401	73.217052	71.222347	66.195526	1.296305	1.727212	35.849965	26.598518	14.396874	69.0717	67.523824	60.649541	58.443503	49.141436	66.115567	72.027833	77.643456	60.827232	16.344994	-22.356544	-512,618,500	0.07294	-11	50.737195	70.227815	1.255875	72.739565	67.716065	2.126198	68.916732	73.169128	64.664336	73.384518	66.115567	69.750043	69.527178	68.562637	67.089035	71.00078	71.965321	71.669046	70.607779	69.750043	68.892306	67.671122	66.115567	73.384518	0	0.002624	40,002,300	0
XOM	2022-03-02T00:00:00	71.920662	73.367473	71.286568	71.983178	44,321,400	69.565579	70.253994	69.677396	64.422336	61.230401	59.829623	55.217089	70.060171	70.000681	69.88382	69.09249	68.616588	65.520492	63.090957	61.226871	56.233488	69.847066	69.944282	69.959296	67.69366	64.750151	62.89654	58.110286	71.074739	70.583651	69.859564	69.159006	72.298293	73.335193	71.536342	66.476677	1.392308	1.660231	35.94615	28.685447	13.13112	69.74152	68.221627	60.788665	58.443503	55.79115	66.115567	73.367473	80.049235	71.90658	47.677858	-19.950765	-468,297,100	-0.021063	-10	50.765316	70.253994	1.286612	72.827218	67.680769	2.232093	69.202821	73.667007	64.738634	73.384518	66.115567	69.750043	70.896583	69.765333	68.824611	71.837305	72.968555	71.669046	70.607779	69.750043	68.892306	67.671122	66.115567	73.384518	0	0.047212	0	44,321,400
XOM	2022-03-03T00:00:00	72.376137	73.02809	71.116874	71.322289	30,196,600	69.80582	70.312221	69.951869	64.824739	61.443787	60.011433	55.319546	70.523364	70.432582	70.267254	69.391003	68.905784	65.789341	63.335303	61.447648	56.394112	70.358076	70.146391	70.166891	68.005573	65.04346	63.144986	58.281023	72.178466	71.721006	70.886647	69.551898	72.27301	73.472852	71.859319	66.761906	1.487991	1.625783	35.896003	26.859216	12.860401	69.74152	69.149086	61.444507	58.827731	60.802472	66.115567	73.367473	86.329995	81.340895	50.077686	-13.670005	-438,100,500	-0.042189	-9	50.784844	70.312221	1.356674	73.02557	67.598872	2.248041	69.505041	74.001124	65.008958	73.384518	66.115567	69.750043	72.191567	71.015662	70.110662	73.096567	74.272472	71.669046	70.607779	69.750043	68.892306	67.671122	66.115567	73.384518	0	0.085099	30,196,600	0
XOM	2022-03-04T00:00:00	75.100067	75.269757	72.03677	72.385075	42,802,200	70.329173	70.548159	70.301734	65.257948	61.687015	60.225885	55.441848	71.438705	71.281216	71.010763	69.910009	69.382267	66.154467	63.644902	61.717993	56.580241	71.320667	70.602376	70.562906	68.408527	65.402836	63.443771	58.477844	73.71928	73.211557	72.335475	70.268426	72.368024	73.671938	72.216328	67.061318	1.763293	1.653285	36.62822	31.273731	11.523891	70.692662	70.294863	61.780157	59.163381	63.817666	66.115567	75.269757	98.146318	88.175183	102.946354	-1.853682	-395,298,300	0.015231	-8	50.815948	70.548159	1.728646	74.005451	67.090868	2.345644	70.037901	74.729188	65.346614	75.269757	66.115567	70.692662	72.1737	71.319311	70.262485	73.230526	74.084916	73.109368	71.772856	70.692662	69.612467	68.074563	66.115567	75.269757	0	0.117067	42,802,200	0
XOM	2022-03-07T00:00:00	77.806145	77.904385	74.930389	75.841339	55,207,900	71.200832	70.842997	70.754189	65.736623	61.958668	60.470187	55.578282	72.712193	72.467567	72.056207	70.627839	70.030258	66.611396	64.017567	62.03657	56.791444	72.680116	71.293613	71.140169	68.900614	65.827023	63.791895	58.700374	75.917116	75.24944	74.303212	71.388929	72.629936	73.96426	72.629027	67.384511	2.174761	1.75758	37.983878	36.623695	10.448216	72.009976	71.612177	62.173238	59.167808	75.69447	66.115567	77.904385	99.166663	94.547659	176.905807	-0.833337	-340,090,400	0.105869	-7	50.860407	70.842997	2.360452	75.5639	66.122094	2.356488	70.777734	75.49071	66.064757	77.904385	66.115567	72.009976	74.135531	73.001306	70.902544	76.234293	77.368518	75.122224	73.401057	72.009976	70.618895	68.638374	66.115567	77.904385	0	0.143814	55,207,900	0
XOM	2022-03-08T00:00:00	78.395576	81.726811	76.296813	79.529807	72,082,300	72.211811	71.124023	71.206195	66.226556	62.246543	60.721866	55.717319	73.84887	73.545387	73.031494	71.333997	70.673744	67.073521	64.395935	62.360511	57.00641	73.988252	72.012906	71.727968	69.397043	66.259574	64.146853	58.927412	78.122128	77.335848	76.360392	72.790364	73.027358	74.3392	73.092435	67.731485	2.519372	1.909938	39.925598	41.86074	8.827952	73.921189	73.664727	62.228442	59.167808	81.560309	66.115567	81.726811	78.661313	91.991431	217.874371	-21.338687	-268,008,100	0.057022	-6	50.9195	71.124023	2.879986	76.883995	65.364052	2.581037	71.503242	76.665316	66.341168	81.726811	66.115567	73.921189	76.880306	75.856227	73.906309	78.830224	79.854303	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	0	0.165964	0	72,082,300
XOM	2022-03-09T00:00:00	73.939049	77.314934	72.876268	75.04648	65,466,700	72.749452	71.276295	71.307874	66.611989	62.483241	60.920873	55.831111	73.866905	73.616962	73.171118	71.57082	70.924921	67.342757	64.64707	62.589789	57.174894	74.302295	72.281004	71.938187	69.699494	66.567271	64.408579	59.108723	78.291088	77.83441	77.272586	73.970054	73.39097	74.693943	73.546425	68.081844	2.405149	2.008981	39.700908	35.786015	16.540395	74.890193	73.921189	62.508888	59.348882	61.02284	66.115567	81.726811	50.114404	75.980793	100.828192	-49.885596	-333,474,800	0.04304	-7	50.964281	71.276295	2.946895	77.170085	65.382506	2.864274	71.735224	77.463772	66.006676	81.726811	66.115567	73.921189	78.8064	75.885989	73.376402	81.315987	84.236398	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	1	0.084072	0	65,466,700
XOM	2022-03-10T00:00:00	76.234299	76.520088	74.037294	75.028626	44,644,200	73.603248	71.5603	71.508782	67.04686	62.785168	61.13769	55.962175	74.340384	74.092841	73.642377	71.994773	71.333335	67.691445	64.951997	62.859977	57.36454	74.935903	72.753194	72.317143	70.076839	66.929141	64.711815	59.31174	77.669099	77.704362	77.683983	75.066562	73.778928	75.060177	74.009481	68.443497	2.471346	2.101454	39.492267	33.348797	15.413906	74.890193	73.921189	64.756884	61.596878	65.781351	66.115567	81.726811	64.816948	64.530888	119.046934	-35.183052	-288,830,600	0.1174	-6	50.99776	71.5603	3.140959	77.842217	65.278382	2.973997	72.163707	78.111701	66.215714	81.726811	66.115567	73.921189	74.710083	72.105233	70.271417	76.543899	79.148749	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	0	0.113634	44,644,200	0
XOM	2022-03-11T00:00:00	75.841324	77.011278	74.99289	75.082197	35,303,400	74.235555	71.858592	71.727183	67.483411	63.071963	61.350839	56.088355	74.640572	74.410747	73.980676	72.344459	71.680103	68.011048	65.238558	63.117034	57.548389	75.342826	73.160911	72.650416	70.42172	67.272724	65.002976	59.509542	76.666451	77.112916	77.692267	75.967872	74.161442	75.417955	74.467596	68.812973	2.463698	2.173903	39.424191	32.859891	14.577788	75.841336	73.921189	64.818716	61.596878	67.057756	66.115567	81.726811	62.299692	59.077015	117.601999	-37.700308	-324,134,000	0.12849	-7	51.02376	71.858592	3.25379	78.366171	65.351012	3.032685	72.513956	78.579327	66.448586	81.726811	66.115567	73.921189	75.597227	74.674366	73.114433	77.15716	78.08002	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	1	0.038342	35,303,400	0
XOM	2022-03-14T00:00:00	73.126335	74.528489	71.893871	74.180183	37,462,600	74.544565	71.933165	71.775861	67.872023	63.303478	61.528646	56.202592	74.337725	74.177218	73.849239	72.415539	71.791352	68.211647	65.446131	63.315238	57.703393	75.14115	73.281648	72.758043	70.643011	67.537313	65.236155	59.679074	75.206376	75.845031	77.035588	76.448298	74.447655	75.709729	74.884547	69.177535	2.21305	2.181732	37.787463	29.490622	21.13271	76.421843	73.921189	64.818716	61.596878	61.152256	66.115567	81.726811	44.908454	57.341698	38.219815	-55.091546	-361,596,600	0.076914	-8	51.048279	71.933165	3.265463	78.464091	65.402239	3.028857	72.572278	78.629992	66.514565	81.726811	66.115567	73.921189	75.948497	74.885716	73.930109	76.904105	77.966886	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	1	-0.026225	0	37,462,600
XOM	2022-03-15T00:00:00	68.964539	70.706065	68.205412	70.393484	47,957,900	74.370413	71.854573	71.623441	68.170332	63.475381	61.661784	56.296835	73.263087	73.229458	73.097747	72.101812	71.573905	68.241173	65.538721	63.427105	57.815444	74.1266	72.998922	72.541787	70.685855	67.686288	65.3834	59.806059	72.630338	73.383275	75.128704	76.269513	74.524142	75.862491	75.212865	69.519449	1.659457	2.077277	35.318062	25.922347	27.644995	74.966112	73.921189	65.618098	62.047359	50.78536	66.115567	81.726811	18.249487	41.819211	-74.713271	-81.750513	-409,554,500	0.034269	-9	51.073686	71.854573	3.31932	78.493214	65.215933	3.294869	72.228684	78.818423	65.638945	81.726811	66.115567	73.921189	73.182898	71.837308	70.548281	74.471925	75.817516	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	1	-0.081298	0	47,957,900
XOM	2022-03-16T00:00:00	68.705521	70.214847	68.098218	69.491439	37,812,300	74.048899	71.807239	71.535917	68.421945	63.670093	61.802442	56.38081	72.351574	72.406924	72.42202	71.793058	71.35326	68.259382	65.622058	63.531628	57.923803	73.096619	72.699012	72.317332	70.706843	67.823923	65.52288	59.929528	69.793547	70.809032	72.68234	75.610452	74.423138	75.883937	75.453053	69.837877	1.186157	1.899053	33.061486	24.54657	26.446574	74.912515	73.921189	66.324741	62.290272	52.019989	68.053575	81.726811	4.76804	22.641994	-79.466835	-95.23196	-447,366,800	-0.011238	-10	51.093378	71.807239	3.358894	78.525027	65.089452	3.127096	71.893145	78.147337	65.638953	81.726811	66.115567	73.921189	69.292005	67.877946	66.791353	70.378598	71.792658	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	1	-0.12798	0	37,812,300
XOM	2022-03-17T00:00:00	70.536369	70.688193	68.830561	69.821893	34,041,900	73.864922	71.835371	71.535203	68.667954	63.885213	61.95766	56.47188	71.988533	72.066823	72.13192	71.678813	71.290422	68.348676	65.751382	63.670336	58.049301	72.457977	72.577977	72.240443	70.789762	68.004615	65.695829	60.07038	68.244463	69.142098	70.761583	74.74211	74.243386	75.824106	75.63013	70.140003	0.947872	1.708817	30.784923	24.512399	25.102622	74.912515	73.921189	66.538938	62.290272	52.037158	68.053575	81.726811	18.158058	13.725195	-50.519056	-81.841942	-413,324,900	0.041568	-9	51.112908	71.835371	3.345057	78.525485	65.145258	3.12901	71.763928	78.021949	65.505907	81.726811	66.115567	73.921189	69.006195	67.797543	66.889566	69.914173	71.122824	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	0	-0.067252	34,041,900	0
XOM	2022-03-18T00:00:00	70.259514	70.902541	69.750452	70.607819	41,461,500	73.380867	71.85502	71.550565	68.89394	64.117251	62.09939	56.560534	71.642729	71.738221	71.843857	71.549786	71.211121	68.423611	65.870017	63.800815	58.170796	71.802448	72.427895	72.142313	70.852176	68.17236	65.860222	60.20757	68.061975	68.463566	69.577109	73.763202	74.012099	75.69656	75.745148	70.424605	0.728293	1.512712	28.586204	24.330335	24.328949	74.912515	73.921189	67.177124	62.290272	50.451103	68.098218	81.726811	15.858539	12.928212	-42.567125	-84.141461	-454,786,400	0.049881	-10	51.136303	71.85502	3.334019	78.523059	65.186981	3.037149	71.62065	77.694949	65.546352	81.726811	66.115567	73.921189	70.018375	69.348556	68.160743	71.206188	71.876007	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	1	-0.114994	0	41,461,500
XOM	2022-03-21T00:00:00	73.412132	73.697921	71.215128	71.554507	33,089,300	72.941466	72.071149	71.621655	69.155242	64.391913	62.259659	56.663793	71.99661	72.042569	72.08513	71.71909	71.38043	68.619239	66.068494	63.991138	58.322451	71.808133	72.576192	72.285511	71.02936	68.416962	66.084237	60.375248	69.71304	69.329272	69.481437	73.034783	73.834702	75.577761	75.838943	70.704314	0.79945	1.37006	27.558814	29.464938	22.136161	72.706576	73.921189	67.773355	62.290272	54.968854	68.098218	81.726811	38.990922	24.33584	21.061004	-61.009078	-421,697,100	0.087479	-9	51.158005	72.071149	3.285059	78.641266	65.501032	3.134752	71.791268	78.060771	65.521764	81.726811	66.115567	73.921189	70.304169	69.705797	69.15208	70.857886	71.456258	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	0	-0.055238	33,089,300	0
XOM	2022-03-22T00:00:00	73.090591	73.412105	72.15285	72.903043	23,132,200	72.410967	72.311389	71.723824	69.400221	64.64474	62.431617	56.767161	72.215406	72.233118	72.239817	71.843772	71.511981	68.794586	66.253286	64.171325	58.469398	71.835247	72.673282	72.398506	71.183687	68.645874	66.298711	60.538698	71.6655	70.884962	69.99239	72.524525	73.711499	75.4635	75.914132	70.977234	0.820439	1.260136	26.60481	28.453455	21.376263	72.554748	73.921189	68.34529	62.290272	52.221048	68.098218	81.726811	36.631612	30.493691	18.570349	-63.368388	-444,829,300	0.124114	-10	51.172932	72.311389	3.167238	78.645865	65.976913	3.034599	71.915013	77.984211	65.845814	81.726811	66.115567	73.921189	72.77506	71.852199	70.292267	74.334993	75.257854	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	1	-0.103871	23,132,200	0
XOM	2022-03-23T00:00:00	74.242706	75.26083	74.171264	74.430255	27,716,300	72.441333	72.595393	71.907444	69.675485	64.917522	62.613527	56.871654	72.620866	72.598498	72.547953	72.061857	71.722037	69.008238	66.463534	64.370758	58.626346	72.16829	72.857217	72.592266	71.373588	68.898452	66.532594	60.712585	73.500802	72.669485	71.091679	72.273581	73.682908	75.38145	75.990007	71.247663	0.919441	1.191997	26.320877	31.85147	20.095909	72.554748	73.921189	68.90048	62.290272	53.452266	68.098218	81.726811	45.085272	40.235935	54.966682	-54.914728	-417,113,000	0.095759	-9	51.19173	72.595393	3.066459	78.72831	66.462475	3.053101	72.136698	78.2429	66.030496	81.726811	66.115567	73.921189	72.885182	72.358259	71.625927	73.617514	74.144437	78.042557	75.763316	73.921189	72.079062	69.456373	66.115567	81.726811	0	-0.044933	0	27,716,300
XOM	2022-03-24T00:00:00	74.465965	75.600195	73.90332	74.537414	19,871,600	72.2645	72.933874	72.087133	69.904336	65.185153	62.796276	56.97503	72.989886	72.938037	72.843032	72.280412	71.933108	69.222266	66.674124	64.570663	58.783954	72.536405	73.035366	72.789076	71.56145	69.149727	66.767295	60.887652	74.743256	74.066766	72.429181	72.241518	73.743688	75.338638	76.069265	71.515969	1.004338	1.154465	26.162487	31.282421	19.13105	71.849207	73.921189	68.759818	62.290272	48.707671	68.098218	81.726811	46.723438	42.81344	48.578291	-53.276562	-397,241,400	0.107508	-8	51.205318	72.933874	2.864182	78.662237	67.205511	2.943379	72.358533	78.24529	66.471776	81.726811	68.053575	74.890193	74.558267	73.855704	73.468701	74.94527	75.647833	78.499927	76.503635	74.890193	73.276751	70.979648	68.053575	81.726811	0	0.005684	0	19,871,600
XOM	2022-03-25T00:00:00	76.091385	76.350382	73.939038	74.055138	22,398,300	72.289506	73.262531	72.336127	70.169406	65.466331	62.985168	57.086104	73.610186	73.511373	73.342779	72.626865	72.252975	69.491644	66.921947	64.798796	58.956168	73.232203	73.336082	73.097095	71.80408	69.436733	67.030565	61.077865	75.786119	75.357199	73.976822	72.518318	73.911429	75.360185	76.172271	71.788763	1.18907	1.161386	26.250563	31.27067	17.821578	72.2243	73.921189	68.898941	62.290272	46.344208	68.098218	81.726811	58.649978	50.152896	59.603092	-41.350022	-374,843,100	0.100929	-7	51.221685	73.262531	2.828523	78.919576	67.605485	2.903189	72.714043	78.520421	66.907664	81.726811	68.053575	74.890193	74.656494	73.712792	72.959618	75.409667	76.353369	78.499927	76.503635	74.890193	73.276751	70.979648	68.053575	81.726811	0	0.048933	22,398,300	0
XOM	2022-03-28T00:00:00	73.956917	74.403463	73.251374	74.27843	21,552,400	72.372564	73.458564	72.530822	70.400795	65.71693	63.159775	57.188996	73.679532	73.592381	73.437262	72.747778	72.384048	69.666752	67.107077	64.980145	59.105429	73.535368	73.402214	73.221771	71.95261	69.66017	67.247827	61.245734	75.879532	75.716908	74.930176	72.817915	74.087865	75.394209	76.276384	72.058066	1.149982	1.159105	25.958699	28.772718	18.33217	72.2243	73.921189	69.170555	62.290272	41.121857	68.098218	77.314934	63.566014	56.313143	12.967433	-36.433986	-396,395,500	0.082576	-8	51.236063	73.458564	2.727201	78.912967	68.004162	2.71819	72.832412	78.268792	67.396031	81.726811	68.098218	74.912515	75.460268	74.570155	73.048924	76.981499	77.871612	78.510463	76.520689	74.912515	73.304341	71.014737	68.098218	81.726811	1	-0.014333	0	21,552,400
XOM	2022-03-29T00:00:00	73.563957	73.671124	71.232988	72.17073	27,036,300	72.832506	73.60146	72.741949	70.60242	65.960404	63.33821	57.290352	73.656417	73.587213	73.456753	72.821976	72.47481	69.819584	67.276995	65.150122	59.249295	73.751985	73.412251	73.301243	72.076655	69.866671	67.453851	61.408669	75.257582	75.388606	75.258844	73.111336	74.244461	75.424505	76.377099	72.323596	1.074905	1.142265	24.685221	26.579629	22.582729	72.590472	73.921189	69.042474	62.290272	49.104114	68.098218	77.011278	61.322811	61.179601	-16.547096	-38.677189	-423,431,800	0.130726	-9	51.253762	73.60146	2.649144	78.899748	68.303171	2.51852	72.902083	77.939123	67.865042	81.726811	68.098218	74.912515	73.870584	73.337706	72.718495	74.489795	75.022673	78.510463	76.520689	74.912515	73.304341	71.014737	68.098218	81.726811	1	-0.068355	27,036,300	0
XOM	2022-03-30T00:00:00	74.823196	75.02861	73.867589	74.18017	22,079,000	73.444273	73.746586	72.992371	70.807853	66.215958	63.525053	57.388302	73.889773	73.811937	73.666975	73.003906	72.655455	70.015804	67.475579	65.341668	59.404259	74.113929	73.528607	73.461339	72.242176	70.099902	67.681276	61.583125	74.74412	74.991821	75.33392	73.491919	74.400676	75.468195	76.483724	72.590412	1.104286	1.134669	24.006786	29.373885	21.628137	73.050417	73.921189	68.509871	62.290272	46.454179	68.098218	77.011278	75.450834	66.779886	26.02495	-24.549166	-401,352,800	0.177243	-8	51.26901	73.746586	2.631666	79.009918	68.483254	2.438778	73.085046	77.962603	68.207489	81.726811	68.098218	74.912515	72.82269	71.974255	70.384553	74.412392	75.260826	78.510463	76.520689	74.912515	73.304341	71.014737	68.098218	81.726811	0	-0.014201	22,079,000	0
XOM	2022-03-31T00:00:00	73.760429	75.37693	73.724712	74.010501	27,861,500	73.766679	73.815801	73.234934	70.991502	66.473593	63.695952	57.481926	73.863904	73.802572	73.681353	73.07268	72.740453	70.162652	67.64097	65.508376	59.547106	74.171412	73.529925	73.52042	72.357963	70.298441	67.883957	61.746031	74.20714	74.523318	75.159299	73.838766	74.516811	75.498274	76.579015	72.854625	1.029942	1.113724	23.502731	28.968873	20.571733	73.782755	73.921189	68.509871	62.290272	44.941401	68.098218	76.350382	68.614865	68.462837	16.128034	-31.385135	-429,214,300	0.128746	-9	51.287356	73.815801	2.611854	79.03951	68.592092	2.412623	73.149368	77.974615	68.324121	81.726811	68.098218	74.912515	74.573132	74.117653	73.41211	75.278675	75.734153	78.510463	76.520689	74.912515	73.304341	71.014737	68.098218	81.726811	1	-0.067829	0	27,861,500
XOM	2022-04-01T00:00:00	74.233772	75.144723	73.224574	73.224574	18,671,100	74.164105	73.772486	73.423555	71.18179	66.7386	63.865484	57.586975	73.937878	73.880972	73.76634	73.178234	72.855324	70.322304	67.814465	65.681156	59.693242	74.256338	73.569732	73.597254	72.485111	70.502656	68.092627	61.912716	74.046086	74.190602	74.906676	74.150884	74.601379	75.525052	76.66536	73.118684	0.997718	1.090523	22.774551	27.299992	20.887149	73.791685	74.890193	68.224082	62.290272	53.021451	68.098218	76.350382	74.35085	72.805516	14.628425	-25.64915	-410,543,200	0.080838	-8	51.299893	73.772486	2.596574	78.965634	68.579338	2.267816	73.252645	77.788276	68.717013	81.726811	68.098218	74.912515	74.287357	73.197784	72.635139	74.850002	75.939575	78.510463	76.520689	74.912515	73.304341	71.014737	68.098218	81.726811	0	-0.013341	18,671,100	0
XOM	2022-04-04T00:00:00	74.269485	74.716031	73.278153	74.626717	20,869,400	74.249841	73.595653	73.592885	71.392226	67.007263	64.029794	57.699028	74.004199	73.951611	73.843747	73.277439	72.964106	70.477095	67.984334	65.851222	59.83828	74.275498	73.617066	73.662326	72.606197	70.700837	68.298646	62.078712	74.050881	74.07367	74.617506	74.41829	74.656123	75.547441	76.739488	73.382412	0.96395	1.065208	22.098383	26.087982	19.959844	73.791685	74.890193	68.116909	62.290272	68.679174	68.098218	76.350382	74.783624	72.583113	17.488433	-25.216376	-389,673,800	0.020769	-7	51.313911	73.595653	2.421971	78.439595	68.751711	2.019027	73.349487	77.38754	69.311433	81.726811	68.098218	74.912515	74.201023	73.257324	72.280875	75.177472	76.121171	78.510463	76.520689	74.912515	73.304341	71.014737	68.098218	81.726811	0	0.033312	0	20,869,400
XOM	2022-04-05T00:00:00	73.885468	75.975299	73.733637	74.573145	21,753,100	74.329328	73.370148	73.720062	71.584028	67.269629	64.201659	57.79976	73.980453	73.939585	73.850166	73.332714	73.03498	70.610757	68.139627	66.010316	59.978053	74.209248	73.644667	73.684832	72.703971	70.881842	68.493808	62.239771	74.015788	74.026715	74.315954	74.586257	74.672613	75.558942	76.796609	73.642824	0.895874	1.031341	21.986653	28.17508	18.575284	73.791685	74.912515	68.105748	62.290272	68.079886	68.830561	76.350382	67.221099	72.118524	46.349262	-32.778901	-411,426,900	0.018547	-8	51.32826	73.370148	2.14575	77.661647	69.078648	2.027958	73.400532	77.456448	69.344617	77.314934	68.098218	72.706576	74.08789	73.459749	72.650012	74.897627	75.525768	75.139789	73.794148	72.706576	71.619004	70.070595	68.098218	77.314934	1	-0.026966	0	21,753,100
XOM	2022-04-06T00:00:00	74.7071	75.644842	74.073006	74.501686	24,768,200	74.375768	73.40855	73.831519	71.754457	67.55873	64.38068	57.899448	74.125782	74.079133	73.982002	73.457658	73.163604	70.771398	68.312455	66.18253	60.12461	74.277934	73.771996	73.760758	72.826445	71.077565	68.701837	62.408003	74.199267	74.150186	74.247114	74.702901	74.686607	75.575003	76.845071	73.901694	0.897873	1.004648	21.882904	26.614636	17.546513	73.791685	74.912515	68.297762	62.290272	65.660659	69.750452	76.350382	75.10152	72.368748	60.419728	-24.89848	-386,658,700	0.069586	-7	51.34517	73.40855	2.163269	77.735088	69.082013	2.012008	73.524967	77.548983	69.500952	77.011278	68.098218	72.554748	74.531468	73.087637	72.289806	75.329298	76.773129	74.907796	73.606489	72.554748	71.503007	70.005613	68.098218	77.011278	0	0.021631	24,768,200	0
XOM	2022-04-07T00:00:00	75.957436	76.305741	73.867598	74.867863	26,122,000	74.524915	73.394707	73.974771	71.96332	67.87475	64.576533	58.00337	74.492113	74.420643	74.285915	73.684911	73.378514	70.974772	68.513639	66.376092	60.282151	74.56551	74.014747	73.92429	72.991267	71.298584	68.931079	62.587684	74.832502	74.676668	74.557251	74.886092	74.73387	75.620841	76.898397	74.162742	0.988948	1.001508	22.060637	26.652199	16.206931	73.769364	74.912515	68.981573	62.290272	69.937542	71.215128	76.350382	92.34806	78.22356	90.057379	-7.65194	-360,536,700	0.044333	-6	51.363932	73.394707	2.145044	77.684794	69.10462	2.103869	73.756631	77.964369	69.548893	77.011278	68.098218	72.554748	74.808316	73.97179	73.23648	75.543626	76.380152	74.907796	73.606489	72.554748	71.503007	70.005613	68.098218	77.011278	0	0.063074	26,122,000	0
XOM	2022-04-08T00:00:00	77.556068	77.886515	76.064607	76.064607	24,866,500	74.671383	73.480444	74.073011	72.187372	68.196302	64.783514	58.114169	75.104904	74.99072	74.789015	74.036834	73.699865	71.232862	68.751598	66.597478	60.454031	75.116629	74.411067	74.199774	73.210591	71.553355	69.1881	62.782239	76.072312	75.729497	75.335013	75.232308	74.852205	75.718901	76.972094	74.430565	1.17656	1.036518	22.82323	30.029332	15.217047	74.559751	74.912515	69.445303	62.290272	66.269305	71.232988	77.886515	95.033516	87.494366	168.471802	-4.966484	-335,670,200	0.083461	-5	51.382924	73.480444	2.278123	78.03669	68.924199	1.99606	74.118482	78.110602	70.126363	77.886515	68.098218	72.992366	75.376925	74.448109	72.938782	76.886252	77.815068	75.576477	74.147385	72.992366	71.837347	70.192914	68.098218	77.886515	0	0.098192	24,866,500	0
XOM	2022-04-11T00:00:00	74.885719	76.743351	74.573139	76.609386	21,800,100	74.764263	73.568414	73.956194	72.355192	68.47648	64.95805	58.211015	75.061067	74.971629	74.803893	74.114006	73.791084	71.376111	68.913022	66.761601	60.597629	75.155599	74.544902	74.262291	73.316408	71.729393	69.388144	62.94912	76.520543	76.201581	75.77593	75.484576	74.957185	75.810991	77.03598	74.693283	1.097121	1.048639	22.573381	27.257034	18.428209	75.555545	74.912515	70.493762	63.232891	55.950338	71.232988	77.886515	54.899178	80.760251	82.94795	-45.100822	-357,470,300	0.061804	-6	51.397855	73.568414	2.297615	78.163643	68.973184	2.119177	74.191552	78.429907	69.953198	77.886515	68.098218	72.992366	77.169063	76.451612	75.347156	78.27352	78.990971	75.576477	74.147385	72.992366	71.837347	70.192914	68.098218	77.886515	1	0.027727	0	21,800,100
XOM	2022-04-12T00:00:00	76.448631	77.538204	76.25215	76.546872	22,444,200	75.052731	73.942618	73.878316	72.542256	68.777142	65.154486	58.322759	75.33858	75.240175	75.05693	74.326244	73.995511	71.575034	69.111327	66.953424	60.755351	75.461848	74.819209	74.454016	73.476935	71.939186	69.61568	63.130589	76.727706	76.534441	76.171696	75.769083	75.099136	75.923771	77.106192	74.956593	1.147057	1.068323	22.657223	27.477102	16.931352	75.555545	74.912515	71.811077	65.327513	57.118161	71.232988	77.886515	78.389155	76.107283	124.201707	-21.610845	-335,026,100	0.071107	-5	51.414229	73.942618	2.110139	78.162896	69.72234	2.153624	74.406512	78.713759	70.099265	77.886515	68.098218	72.992366	75.400736	74.058122	73.230524	76.228334	77.570949	75.576477	74.147385	72.992366	71.837347	70.192914	68.098218	77.886515	0	0.067341	0	22,444,200
XOM	2022-04-13T00:00:00	77.529289	77.797219	76.082485	77.350674	19,306,800	75.32334	74.383807	74.021926	72.6649	69.081968	65.367913	58.441581	75.776722	75.656378	75.437293	74.61743	74.26734	71.808534	69.332853	67.162847	60.922256	75.912131	75.160797	74.734861	73.672505	72.169506	69.860725	63.321698	76.995406	76.930282	76.67777	76.142303	75.306842	76.068885	77.191354	75.22407	1.259315	1.106521	22.837864	26.814932	16.025144	75.555545	72.992366	73.792958	67.349135	59.366561	71.232988	77.886515	94.631036	75.973123	123.374624	-5.368964	-315,719,300	0.13241	-4	51.428904	74.383807	1.86583	78.115467	70.652146	2.154899	74.70392	79.013718	70.394121	77.886515	68.830561	73.358538	76.746328	75.954453	75.460275	77.240507	78.032382	75.74931	74.427141	73.358538	72.289936	70.768535	68.830561	77.886515	0	0.100874	19,306,800	0
XOM	2022-04-14T00:00:00	78.440231	79.002877	77.011286	77.404242	24,566,400	75.79132	74.779	74.110163	72.809473	69.401294	65.616417	58.562983	76.309424	76.162533	75.899283	74.964958	74.588332	72.0686	69.572521	67.386161	61.096564	76.478839	75.547123	75.07473	73.898989	72.415776	70.119583	63.52069	77.660994	77.577046	77.420328	76.617335	75.589334	76.252929	77.299422	75.498302	1.405583	1.166334	23.467446	28.930861	15.01964	76.140515	73.550547	74.405691	67.547878	57.510075	71.232988	79.002877	92.758645	88.592945	142.03039	-7.241355	-291,152,900	0.098755	-3	51.448204	74.779	1.844956	78.468911	71.089088	2.124917	75.059759	79.309592	70.809925	79.002877	69.750452	74.376664	77.136331	76.475443	75.421597	78.190177	78.851066	76.819304	75.46845	74.376664	73.284878	71.730471	69.750452	79.002877	0	0.12904	24,566,400	0
XOM	2022-04-18T00:00:00	79.083267	79.386915	78.368791	79.03861	19,032,300	76.27627	75.220187	74.239841	72.983512	69.735555	65.863932	58.686827	76.864192	76.693575	76.389127	75.339349	74.934096	72.343685	69.822803	67.617787	61.275536	77.077375	75.957053	75.457277	74.14502	72.670565	70.386254	63.724872	78.639166	78.334021	78.215912	77.183054	75.944992	76.475255	77.433081	75.780848	1.555459	1.244159	24.192627	29.224338	14.518132	76.560276	73.742567	74.405691	67.547878	68.118746	71.232988	79.386915	96.276054	94.555245	146.550112	-3.723946	-272,120,600	0.130137	-2	51.463493	75.220187	1.760404	78.740995	71.69938	1.994782	75.44295	79.432514	71.453386	79.386915	71.215128	75.301021	78.151465	77.300053	76.159874	79.291643	80.143055	77.458373	76.265292	75.301021	74.33675	72.96389	71.215128	79.386915	0	0.152477	19,032,300	0
XOM	2022-04-19T00:00:00	78.377708	79.181492	77.940089	78.600981	20,382,600	76.687092	75.468466	74.449896	73.112878	70.064647	66.090083	58.80753	77.166896	76.999781	76.695062	75.615564	75.198989	72.580314	70.047932	67.830855	61.445707	77.459454	76.257769	75.775574	74.356557	72.89799	70.634051	63.920801	79.192881	78.903263	78.749591	77.749345	76.332827	76.709629	77.579951	76.067182	1.598873	1.315102	24.546693	27.996831	15.358844	76.627257	73.742567	74.881262	67.671542	66.646053	73.224574	79.386915	83.622998	90.885899	111.045064	-16.377002	-292,503,200	0.064753	-3	51.479431	75.468466	1.84033	79.149125	71.787807	1.888887	75.722451	79.500225	71.944676	79.386915	71.232988	75.309951	78.946324	78.505734	77.928201	79.523858	79.964448	77.462588	76.272115	75.309951	74.347788	72.977928	71.232988	79.386915	1	0.071753	0	20,382,600
XOM	2022-04-20T00:00:00	78.556313	79.038583	77.966876	78.565245	20,689,400	77.154176	75.741752	74.833567	73.228504	70.39141	66.314927	58.936853	77.444779	77.282787	76.981409	75.882905	75.457245	72.814667	70.271837	68.04324	61.615962	77.799313	76.55185	76.091452	74.570025	73.121455	70.880907	64.117306	79.322304	79.178807	79.067145	78.264343	76.74176	76.94901	77.738375	76.356493	1.628914	1.377864	24.875469	26.944629	14.781614	76.627257	73.742567	75.171516	67.671542	63.951921	73.224574	79.386915	86.521314	88.806789	96.100008	-13.478686	-271,813,800	0.044715	-2	51.495696	75.741752	1.874149	79.49005	71.993454	1.86082	75.992343	79.713982	72.270703	79.386915	71.232988	75.309951	78.499763	77.818034	77.25836	79.059437	79.741166	77.462588	76.272115	75.309951	74.347788	72.977928	71.232988	79.386915	0	0.102376	0	20,689,400
XOM	2022-04-21T00:00:00	77.725746	80.199613	77.511406	79.44048	29,010,900	77.456041	75.915904	75.194376	73.365146	70.679422	66.551164	59.066144	77.500972	77.363325	77.095922	76.050436	75.631745	73.007258	70.467993	68.234973	61.776258	77.903235	76.740802	76.313928	74.746388	73.314464	71.106864	64.30426	78.89037	78.977259	79.10689	78.632322	77.131271	77.172598	77.895393	76.644321	1.567631	1.415817	25.661991	28.441871	13.419259	77.386376	74.148916	74.44365	67.671542	65.081492	73.224574	80.199613	64.532569	78.225627	86.835108	-35.467431	-300,824,700	0.043922	-3	51.517771	75.915904	1.889288	79.69448	72.137329	1.934819	76.157429	80.027066	72.287791	80.199613	71.232988	75.7163	78.52059	78.002598	77.448883	79.074305	79.592297	78.08349	76.774362	75.7163	74.658239	73.151845	71.232988	80.199613	1	0.028046	0	29,010,900
XOM	2022-04-22T00:00:00	76.02887	78.699218	75.91277	77.395305	23,591,600	77.463184	75.994049	75.414076	73.47464	70.916661	66.767429	59.18811	77.206552	77.120697	76.93176	76.048475	75.662293	73.125753	70.614332	68.389308	61.918075	77.643749	76.75156	76.378119	74.850847	73.455238	71.294541	64.473044	77.804597	78.128374	78.629259	78.731547	77.431288	77.350627	78.030185	76.922668	1.366389	1.405932	25.192858	25.788669	17.519377	77.386376	74.515087	74.416852	67.671542	56.246061	73.278153	80.199613	39.74185	63.598578	30.284442	-60.25815	-324,416,300	0.01102	-4	51.534535	75.994049	1.858226	79.710501	72.277598	1.996697	76.145185	80.13858	72.15179	80.199613	71.232988	75.7163	78.478922	76.75823	75.790715	79.446438	81.167129	78.08349	76.774362	75.7163	74.658239	73.151845	71.232988	80.199613	1	-0.035646	0	23,591,600
XOM	2022-04-25T00:00:00	73.465721	73.822959	70.813238	73.563962	37,698,300	77.05415	75.862766	75.542324	73.546444	71.110068	66.973519	59.292581	76.458386	76.456156	76.398523	75.813679	75.493326	73.139085	70.689368	68.489831	62.032977	76.916937	76.510767	76.228246	74.850498	73.522319	71.427181	64.61511	75.856671	76.455048	77.38609	78.42006	77.568088	77.437204	78.116084	77.180838	0.988682	1.322482	24.564623	21.706882	30.221944	75.506426	74.975033	74.416852	67.896779	47.621615	70.813238	80.199613	28.258867	44.177762	-106.046715	-71.741133	-362,114,600	0.034209	-5	51.558477	75.862766	1.941857	79.746479	71.979053	2.266537	75.889998	80.423072	71.356924	80.199613	70.813238	75.506426	76.880286	75.061354	74.093838	77.847802	79.666734	77.984429	76.614018	75.506426	74.398833	72.821922	70.813238	80.199613	1	-0.089925	0	37,698,300
XOM	2022-04-26T00:00:00	73.492516	75.662729	73.394275	73.885478	28,941,500	76.914829	75.839546	75.54554	73.583597	71.285341	67.18032	59.397444	75.865212	75.917312	75.951445	75.602664	75.339417	73.152945	70.763135	68.588894	62.147002	76.269368	76.285029	76.070568	74.848383	73.585015	71.55627	64.756402	73.932566	74.686554	75.86034	77.825695	77.56198	77.44312	78.158821	77.419158	0.683628	1.194711	23.118503	25.806309	28.13605	75.506426	75.506426	74.416852	69.17315	48.81212	70.813238	80.199613	28.544327	32.181681	-55.150056	-71.455673	-333,173,100	-0.031281	-4	51.576845	75.839546	1.96844	79.776426	71.902666	2.268451	75.661666	80.198568	71.124765	80.199613	70.813238	75.506426	72.700639	71.57832	69.690918	74.588041	75.710361	77.984429	76.614018	75.506426	74.398833	72.821922	70.813238	80.199613	0	-0.035883	0	28,941,500
XOM	2022-04-27T00:00:00	75.591278	76.341479	73.483581	74.474913	32,773,000	76.829094	75.940912	75.645567	73.684695	71.482003	67.394947	59.514046	75.810425	75.858033	75.896035	75.601629	75.358791	73.248566	70.890192	68.727555	62.280776	76.028722	76.261384	76.074087	74.927115	73.698329	71.722823	64.917535	73.273772	73.815754	74.84288	77.222252	77.500722	77.417671	78.183618	77.646043	0.604258	1.07662	21.480629	25.630238	25.726927	75.506426	75.506426	73.313882	70.224276	52.481252	70.813238	80.199613	50.903997	35.902397	-27.633634	-49.096003	-300,400,100	-0.049574	-3	51.599595	75.940912	1.895954	79.732821	72.149004	2.346917	75.654963	80.348796	70.961129	80.199613	70.813238	75.506426	74.183173	72.703617	71.914719	74.972071	76.451627	77.984429	76.614018	75.506426	74.398833	72.821922	70.813238	80.199613	0	0.010502	32,773,000	0
XOM	2022-04-28T00:00:00	77.877571	78.717079	75.082197	75.805599	33,683,800	76.863922	76.093631	75.790962	73.849203	71.713977	67.635882	59.647874	76.223854	76.225222	76.200887	75.808533	75.552544	73.430095	71.07407	68.908743	62.435968	76.219354	76.445828	76.245779	75.091542	73.866634	71.9304	65.100257	74.389375	74.351556	74.795306	76.855583	77.468079	77.410874	78.216043	77.870277	0.717569	1.00481	20.862206	29.800186	23.026389	75.506426	75.506426	73.237969	70.484847	55.092351	70.813238	80.199613	75.261568	51.569964	35.641201	-24.738432	-266,716,300	-0.040686	-2	51.625157	76.093631	1.923991	79.941613	72.245649	2.432398	75.86664	80.731436	71.001844	80.199613	70.813238	75.506426	75.138779	73.93608	72.280882	76.793977	77.996677	77.984429	76.614018	75.506426	74.398833	72.821922	70.813238	80.199613	0	0.050108	33,683,800	0
XOM	2022-04-29T00:00:00	76.136047	78.717081	75.644844	78.717081	34,656,500	76.633504	76.212412	75.857765	73.972449	71.888813	67.853306	59.775485	76.206293	76.209008	76.190911	75.838307	75.597429	73.536211	71.20728	69.051858	62.572287	76.087013	76.449868	76.272324	75.181222	73.983004	72.09872	65.264318	75.74432	75.228235	75.007379	76.563258	77.418951	77.398278	78.236505	78.084321	0.659243	0.935697	20.287957	27.20123	21.018191	75.506426	75.506426	73.237969	70.873496	46.262321	70.813238	80.199613	56.707827	60.957797	18.82475	-43.292173	-301,372,800	-0.034043	-3	51.649664	76.212412	1.844036	79.900484	72.52434	2.514052	75.892297	80.920402	70.864193	80.199613	70.813238	75.506426	77.225616	75.734153	73.590734	79.369034	80.860498	77.984429	76.614018	75.506426	74.398833	72.821922	70.813238	80.199613	1	-0.016279	0	34,656,500
XOM	2022-05-02T00:00:00	77.172035	77.73468	75.582327	75.921706	36,335,200	76.442381	76.359325	75.900991	74.118559	72.079934	68.074996	59.915273	76.399441	76.384104	76.341854	75.959555	75.718552	73.678792	71.364247	69.212654	62.717559	76.184928	76.54126	76.373422	75.306696	74.122036	72.28325	65.437418	76.927163	76.289917	75.476902	76.423728	77.397913	77.406821	78.2584	78.292691	0.688677	0.886293	19.722909	25.521895	19.899905	75.506426	75.506426	72.885198	70.873496	56.58438	70.813238	80.199613	67.744972	66.571456	14.497836	-32.255028	-265,037,600	-0.001586	-2	51.67639	76.359325	1.794481	79.948287	72.770363	2.454725	76.014177	80.923628	71.104727	80.199613	70.813238	75.506426	76.832658	74.948234	73.760421	78.020471	79.904894	77.984429	76.614018	75.506426	74.398833	72.821922	70.813238	80.199613	0	0.027042	36,335,200	0
XOM	2022-05-03T00:00:00	78.761742	79.288662	76.913043	77.038075	33,908,100	76.480784	76.583938	76.093184	74.312003	72.298258	68.310993	60.071467	76.871901	76.816402	76.714144	76.214299	75.952644	73.878124	71.558918	69.401745	62.877202	76.60663	76.770062	76.59348	75.488782	74.297873	72.494868	65.624945	77.975055	77.478177	76.350848	76.499032	77.457143	77.466987	78.30028	78.501042	0.830703	0.875175	19.796441	28.249153	18.539422	75.506426	75.506426	73.072745	71.151743	56.651281	70.813238	80.199613	84.68129	69.711363	54.391417	-15.31871	-231,129,500	0.018886	-1	51.702833	76.583938	1.800267	80.184471	72.983404	2.434949	76.27585	81.145748	71.405952	80.199613	70.813238	75.506426	76.829681	75.924681	74.677327	78.077035	78.982034	77.984429	76.614018	75.506426	74.398833	72.821922	70.813238	80.199613	0	0.063946	33,908,100	0
XOM	2022-05-04T00:00:00	81.896484	82.057241	79.404765	79.931686	46,188,400	76.814801	76.984489	76.426485	74.584217	72.543775	68.576924	60.240715	77.876818	77.740053	77.511427	76.730862	76.409862	74.192569	71.830959	69.649165	63.066449	77.591303	77.276019	77.039888	75.786212	74.550458	72.763888	65.84211	79.715987	79.233549	78.017518	76.945975	77.672621	77.631303	78.394066	78.72109	1.182576	0.936655	20.741921	33.416563	16.821384	76.435239	76.435239	73.072745	71.69497	61.231029	70.813238	82.057241	98.570289	83.665517	123.387867	-1.429711	-184,941,100	0.123983	0	51.742932	76.984489	2.043099	81.070687	72.89829	2.547861	76.811149	81.906871	71.715427	82.057241	70.813238	76.435239	78.321149	77.353635	75.945529	79.729255	80.696769	79.403656	77.762032	76.435239	75.108447	73.219455	70.813238	82.057241	0	0.095179	46,188,400	0
XOM	2022-05-05T00:00:00	80.65509	82.209074	78.940356	82.200142	41,013,400	77.107735	77.281888	76.659761	74.826066	72.758489	68.826908	60.39603	78.432472	78.27006	77.995068	77.08761	76.736418	74.446001	72.063173	69.867104	63.24146	78.289537	77.6256	77.365165	76.024286	74.763914	73.003059	66.045238	81.177911	80.613068	79.609075	77.554917	77.966662	77.862501	78.520948	78.94654	1.345754	1.018475	21.361098	30.4067	16.585965	76.511156	76.511156	73.25583	71.69497	55.600717	70.813238	82.209074	86.36358	89.87172	95.58427	-13.63642	-225,954,500	0.13228	-1	51.776987	77.281888	2.125394	81.532677	73.0311	2.639084	77.177238	82.455407	71.899069	82.209074	70.813238	76.511156	81.119497	80.181753	78.467021	82.834229	83.771973	79.519657	77.855865	76.511156	75.166447	73.251947	70.813238	82.209074	1	0.021407	0	41,013,400
XOM	2022-05-06T00:00:00	81.887573	82.003673	79.797735	81.253479	29,619,300	77.693606	77.578395	76.984846	75.10989	72.989283	69.101407	60.560297	79.123493	78.92779	78.593915	77.52397	77.132661	74.737828	72.32171	70.105133	63.426994	79.158599	78.064237	77.767304	76.301208	75.004153	73.261687	66.259084	82.332319	81.809598	81.005439	78.369772	78.342069	78.162753	78.689514	79.181564	1.556582	1.126096	21.936049	28.538528	15.566932	77.801675	76.511156	73.485803	71.69497	56.885977	70.813238	82.209074	97.178784	94.037551	101.444159	-2.821216	-196,335,200	0.144994	0	51.802579	77.578395	2.334282	82.246959	72.909832	2.723928	77.625842	83.073698	72.177985	82.209074	70.813238	76.511156	80.601507	78.99394	77.332789	82.262658	83.870225	79.519657	77.855865	76.511156	75.166447	73.251947	70.813238	82.209074	0	0.058226	29,619,300	0
XOM	2022-05-09T00:00:00	75.430504	79.985269	75.037541	79.878102	45,851,600	77.890084	77.472117	77.032716	75.228136	73.132099	69.312129	60.69258	78.384895	78.29192	78.107236	77.333655	77.001726	74.764992	72.40352	70.210586	63.546432	78.747126	77.859676	77.64774	76.313781	75.068395	73.387015	66.407046	80.908469	80.973793	80.824327	78.788872	78.58268	78.393824	78.822891	79.399646	1.188928	1.138663	20.529005	23.674347	24.757985	77.846328	76.511156	73.851972	71.69497	44.357031	70.813238	82.209074	40.517131	74.686498	-19.495264	-59.482869	-242,186,800	0.049469	-1	51.833626	77.472117	2.383226	82.23857	72.705664	3.124545	77.416762	83.665851	71.167673	82.209074	70.813238	76.511156	81.22966	80.455648	79.023723	82.661586	83.435598	79.519657	77.855865	76.511156	75.166447	73.251947	70.813238	82.209074	1	-0.010586	0	45,851,600
XOM	2022-05-10T00:00:00	75.930656	77.60074	74.591019	76.484376	34,483,200	78.133898	77.524364	77.099163	75.346024	73.294538	69.530238	60.821181	77.894047	77.862599	77.772378	77.20611	76.919336	74.810704	72.49634	70.323855	63.669658	78.390866	77.71287	77.562966	76.34133	75.142042	73.518075	66.558669	78.43567	79.176266	79.871629	78.906883	78.717528	78.562595	78.92488	79.603702	0.927229	1.096376	19.390818	21.907536	24.01751	78.400047	76.511156	74.340939	71.69497	45.033845	70.813238	82.209074	44.906037	60.867317	-43.419806	-55.093963	-207,703,600	0.067554	0	51.857415	77.524364	2.334497	82.193358	72.85537	3.262974	77.275228	83.801176	70.74928	82.209074	70.813238	76.511156	76.817771	73.650274	71.870044	78.598001	81.765499	79.519657	77.855865	76.511156	75.166447	73.251947	70.813238	82.209074	0	0.030633	0	34,483,200
XOM	2022-05-11T00:00:00	77.511414	79.431562	77.055935	77.1899	33,020,600	78.325912	77.577503	77.2442	75.482131	73.470752	69.763272	60.960477	77.81752	77.798747	77.732229	77.233865	76.96488	74.916614	72.628315	70.466183	63.807387	78.277687	77.711636	77.594677	76.426248	75.253012	73.676118	66.724741	76.60222	77.511158	78.848502	78.896718	78.796246	78.70031	79.010393	79.800779	0.837727	1.044646	18.396398	24.505547	21.96415	78.400047	76.511156	74.340939	71.69497	49.605799	70.813238	82.209074	58.777394	48.066854	12.936281	-41.222606	-174,683,000	0.058771	1	51.881644	77.577503	2.320777	82.219057	72.935948	3.321024	77.297722	83.93977	70.655674	82.209074	70.813238	76.511156	76.040805	74.48087	73.031084	77.490592	79.050527	79.519657	77.855865	76.511156	75.166447	73.251947	70.813238	82.209074	0	0.065722	33,020,600	0
XOM	2022-05-12T00:00:00	77.863297	77.93547	75.2468	77.547507	29,491,500	78.324484	77.594203	77.370448	75.600984	73.626454	70.01166	61.099858	77.826676	77.810483	77.752394	77.291086	77.033989	75.03217	72.766078	70.61266	63.947246	78.193575	77.738855	77.6423	76.519627	75.368605	73.836515	66.892928	76.069256	76.722297	78.121523	78.827196	78.828183	78.808746	79.081699	79.992317	0.786129	0.992943	17.391421	22.887199	24.957296	78.400047	76.511156	74.3521	71.69497	53.549492	70.813238	82.209074	61.865214	55.182881	-18.402401	-38.134786	-145,191,500	0.080878	2	51.903542	77.594203	2.321614	82.237431	72.950976	3.31404	77.351586	83.979666	70.723506	82.209074	70.813238	76.511156	77.999637	76.567712	75.62401	78.943339	80.375263	79.519657	77.855865	76.511156	75.166447	73.251947	70.813238	82.209074	0	0.095395	29,491,500	0
XOM	2022-05-13T00:00:00	80.173035	80.254233	77.908411	78.819675	25,798,400	78.728183	77.680843	77.539072	75.756922	73.821904	70.29083	61.247739	78.295947	78.240038	78.1248	77.553081	77.275454	75.233773	72.960998	70.801975	64.108697	78.529675	77.984458	77.857884	76.698923	75.540884	74.03773	67.082711	77.28627	77.140802	77.987945	78.893037	78.884987	78.92793	79.164346	80.186837	0.920997	0.978554	16.686887	27.294506	23.472773	78.400047	76.511156	74.3521	71.69497	63.10673	73.394275	82.209074	76.90203	65.848212	61.634468	-23.09797	-119,393,100	0.101669	3	51.924368	77.680843	2.386281	82.453405	72.908282	3.112276	77.620295	83.844847	71.395743	82.209074	70.813238	76.511156	77.015189	76.094907	74.326518	78.783578	79.70386	79.519657	77.855865	76.511156	75.166447	73.251947	70.813238	82.209074	0	0.120288	25,798,400	0
XOM	2022-05-16T00:00:00	82.058708	82.988021	80.272277	80.281302	26,101,200	79.21685	77.829615	77.719178	75.896095	74.031308	70.577021	61.410887	79.0485	78.934342	78.730017	77.962683	77.643397	75.501417	73.200411	71.02488	64.287304	79.135225	78.401397	78.205548	76.946052	75.757642	74.270757	67.289785	79.509725	78.796426	78.620205	79.243179	79.02801	79.087561	79.274555	80.389663	1.166591	1.016161	16.865474	32.19106	21.826625	78.78952	76.900629	74.340939	72.392773	65.605444	73.483581	82.988021	90.22233	76.329858	135.761744	-9.77767	-93,291,900	0.101419	4	51.946813	77.829615	2.564419	82.958453	72.700778	3.151314	78.043001	84.34563	71.740373	82.988021	70.813238	76.900629	79.445226	78.636219	77.099404	80.982042	81.791048	80.114772	78.337254	76.900629	75.464005	73.418641	70.813238	82.988021	0	0.14097	26,101,200	0
XOM	2022-05-17T00:00:00	83.105301	83.412059	82.212086	82.762452	23,120,700	79.651206	78.065995	78.047961	76.002078	74.252781	70.86935	61.579226	79.85986	79.692698	79.403137	78.430194	78.063543	75.799609	73.461066	71.264097	64.474548	79.842216	78.903844	78.619865	77.228766	75.996431	74.518842	67.50565	81.925695	80.962379	79.88256	79.840325	79.280406	79.30535	79.418986	80.602286	1.429202	1.098769	17.15037	32.160977	21.061874	79.001539	77.112648	74.736133	73.320232	64.23434	74.591019	83.412059	96.522426	87.882262	159.546544	-3.477574	-70,171,200	0.127789	5	51.967356	78.065995	2.8225	83.710994	72.420996	3.043846	78.525125	84.612818	72.437432	83.412059	70.813238	77.112648	81.773002	80.557983	79.057258	83.273727	84.488746	80.438737	78.599309	77.112648	75.625988	73.509386	70.813238	83.412059	0	0.157949	23,120,700	0
XOM	2022-05-18T00:00:00	81.78804	83.836122	81.048204	83.466207	25,451,200	79.640362	78.227581	78.261537	76.069927	74.448683	71.148241	61.738316	80.245496	80.073669	79.770045	78.735453	78.350043	76.034449	73.680197	71.472492	64.646821	80.230732	79.258324	78.907564	77.455666	76.194727	74.735054	67.706733	83.267331	82.477061	81.163799	80.447311	79.592155	79.552237	79.580143	80.817146	1.513584	1.181732	16.91884	29.841408	22.553787	79.21357	77.32468	75.23403	73.52339	57.690215	74.591019	83.836122	77.846851	88.197202	127.481323	-22.153149	-95,622,400	0.105321	4	51.988984	78.227581	2.942024	84.111629	72.343534	2.983349	78.835879	84.802577	72.869181	83.836122	70.813238	77.32468	82.909815	82.407571	81.709842	83.607545	84.109789	80.762721	78.86138	77.32468	75.787979	73.600135	70.813238	83.836122	1	0.071675	0	25,451,200
XOM	2022-05-19T00:00:00	82.230133	83.276735	80.29934	80.29934	24,387,400	79.797866	78.452801	78.449571	76.235749	74.593124	71.423869	61.905455	80.642423	80.465754	80.14852	79.053151	78.648512	76.277417	73.905196	71.685514	64.82178	80.701599	79.63952	79.21284	77.697243	76.399502	74.954497	67.910631	83.646887	83.259471	82.212362	81.034785	79.946943	79.837411	79.764378	81.03474	1.597713	1.264928	16.392271	27.555653	22.752774	79.21357	77.32468	75.23403	73.52339	62.62995	74.591019	83.836122	82.628766	85.666014	110.336317	-17.371234	-71,235,000	0.155024	5	52.009986	78.452801	3.071162	84.595125	72.310477	2.976575	79.159141	85.11229	73.205992	83.836122	70.813238	77.32468	82.224122	80.612122	79.436204	83.40004	85.01204	80.762721	78.86138	77.32468	75.787979	73.600135	70.813238	83.836122	0	0.097553	24,387,400	0
XOM	2022-05-20T00:00:00	82.879761	84.440632	81.562491	82.942917	28,795,000	79.897085	78.795345	78.627152	76.368658	74.748699	71.707759	62.074297	81.089891	80.904664	80.568711	79.401025	78.973992	76.536333	74.141368	71.907182	65.001461	81.261944	80.061135	79.553624	77.957792	76.617572	75.181347	68.119331	83.540877	83.550563	83.016071	81.597753	80.337563	80.1561	79.97676	81.255807	1.697241	1.351391	16.292491	28.507107	21.072475	79.515825	77.626935	74.273956	73.664727	62.021744	74.591019	84.440632	84.152969	81.542862	122.898603	-15.847031	-42,440,000	0.183247	6	52.035277	78.795345	3.167138	85.129621	72.461069	3.028416	79.513486	85.570319	73.456653	84.440632	70.813238	77.626935	81.935403	80.594071	78.958009	83.571465	84.912797	81.224567	79.234967	77.626935	76.018902	73.7295	70.813238	84.440632	0	0.119191	0	28,795,000
XOM	2022-05-23T00:00:00	84.711281	85.505249	83.502283	83.60153	27,239,300	80.825163	79.357623	78.852273	76.546057	74.939766	72.014734	62.249463	81.814169	81.596776	81.20603	79.883775	79.415322	76.856919	74.419524	72.160729	65.197579	82.137252	80.624557	80.021634	78.284954	76.879745	75.438842	68.344575	83.897891	83.975046	83.897308	82.266786	80.795171	80.523462	80.235956	81.485847	1.901981	1.461509	16.53993	29.321667	19.647088	80.376024	78.159244	74.845531	73.921189	62.4047	74.591019	85.505249	92.725383	86.502373	145.313216	-7.274617	-15,200,700	0.150184	7	52.060583	79.357623	3.169383	85.696389	73.018858	3.046264	80.008514	86.101043	73.915986	85.505249	73.394275	79.449762	82.960961	81.481291	80.082821	84.359431	85.839102	82.647059	80.878857	79.449762	78.020667	75.986023	73.394275	85.505249	0	0.137096	27,239,300	0
XOM	2022-05-24T00:00:00	85.171432	85.523305	83.294772	83.745892	24,293,300	81.74924	79.941569	79.124022	76.786959	75.116593	72.329491	62.429764	82.485622	82.246714	81.816092	80.364471	79.8581	77.182978	74.702469	72.418367	65.396324	82.927483	81.178253	80.507723	78.623204	77.148999	75.699371	68.572654	84.694324	84.560558	84.7352	83.036555	81.304356	80.930209	80.536409	81.724777	2.077422	1.584691	16.670289	27.614232	19.045237	80.385053	78.168272	75.151421	73.921189	57.685364	74.591019	85.523305	96.781342	91.219898	125.261171	-3.218658	9,092,600	0.218958	8	52.083436	79.941569	3.107172	86.155912	73.727226	2.970052	80.500221	86.440325	74.560116	85.523305	73.483581	79.503443	84.572938	83.640626	82.569971	85.643592	86.575904	82.681931	80.924131	79.503443	78.082756	76.060082	73.483581	85.523305	0	0.151719	24,293,300	0
XOM	2022-05-25T00:00:00	86.885696	87.093208	85.234596	85.333843	29,947,800	82.686668	80.50629	79.457197	77.145382	75.304735	72.657857	62.614428	83.365637	83.090165	82.596031	80.95731	80.398684	77.563477	75.02308	72.704848	65.610148	83.861384	81.839599	81.104775	79.019233	77.458712	75.987612	68.815996	85.985187	85.611496	85.693612	84.014579	81.892509	81.38797	80.885148	81.978216	2.327951	1.733343	17.295669	30.388543	18.068141	82.500809	78.953223	75.184912	73.921189	64.303985	74.591019	87.093208	98.3402	95.948975	141.333099	-1.6598	39,040,400	0.232081	9	52.113023	80.50629	3.295559	87.097408	73.915172	2.873842	81.108361	86.856045	75.360677	87.093208	74.591019	80.842113	84.66317	83.803035	82.434637	86.031568	86.891703	84.142691	82.317372	80.842113	79.366855	77.266487	74.591019	87.093208	0	0.163463	29,947,800	0
XOM	2022-05-26T00:00:00	87.192451	87.905222	86.795464	87.156361	24,314,800	83.619584	80.972034	79.835865	77.515121	75.522053	72.968533	62.799897	84.131	83.836035	83.303172	81.524141	80.921282	77.941084	75.343327	72.991732	65.824897	84.680617	82.476376	81.699794	79.413236	77.771547	76.275426	69.060554	87.201808	86.729767	86.622489	85.079193	82.546626	81.8848	81.272568	82.245338	2.522177	1.89111	18.121211	31.711302	17.509498	84.088749	79.35923	75.184912	73.921189	62.719372	74.591019	87.905222	94.646542	96.589361	137.555861	-5.353458	63,355,200	0.195433	10	52.137219	80.972034	3.552684	88.077402	73.866666	2.795544	81.687798	87.278886	76.096711	87.905222	74.591019	81.24812	86.4045	85.715792	84.545888	87.574404	88.263112	84.76307	82.819196	81.24812	79.677044	77.440258	74.591019	87.905222	0	0.172686	24,314,800	0
XOM	2022-05-27T00:00:00	88.049576	88.356341	85.983453	86.569903	25,588,800	84.407238	81.56771	80.316694	77.865385	75.755324	73.26667	62.990217	84.914715	84.602134	84.033388	82.117362	81.469612	78.337495	75.677702	73.289907	66.046038	85.48607	83.150428	82.331618	79.826352	78.101219	76.574061	69.311794	88.22712	87.810257	87.580595	86.167046	83.271398	82.422321	81.695037	82.527873	2.713979	2.055684	18.453699	29.603644	18.620168	84.327841	79.584789	75.767646	73.921189	91.36426	74.591019	88.356341	97.771464	96.919402	119.251439	-2.228536	88,944,000	0.267503	11	52.163268	81.56771	3.695074	88.957859	74.177562	2.475748	82.293682	87.245177	77.342187	88.356341	74.591019	81.47368	87.297712	86.690203	86.187954	87.799961	88.40747	85.107725	83.097988	81.47368	79.849372	77.536798	74.591019	88.356341	0	0.179709	25,588,800	0
XOM	2022-05-31T00:00:00	86.615013	90.025478	86.353363	88.924745	44,888,100	84.862868	82.039859	80.842665	78.192495	75.978518	73.543217	63.175893	85.254774	84.968112	84.430561	82.52624	81.865412	78.662104	75.965526	73.55377	66.250705	85.887484	83.631123	82.816104	80.169474	78.387	76.838384	69.546867	88.399613	88.184357	88.107621	87.056465	83.992725	82.962067	82.126609	82.81651	2.718885	2.188324	19.283896	31.184296	16.763345	85.162409	80.419358	75.950732	73.921189	83.000847	75.2468	90.025478	76.923072	89.780359	104.448079	-23.076928	44,055,900	0.174291	10	52.207051	82.039859	3.707125	89.454109	74.625609	2.523061	82.705237	87.75136	77.659114	90.025478	74.591019	82.308248	87.463123	86.569905	85.090235	88.942794	89.836011	86.382946	84.129515	82.308248	80.486982	77.893993	74.591019	90.025478	1	0.084815	0	44,888,100
XOM	2022-06-01T00:00:00	88.275116	89.060067	87.174389	87.53528	25,815,400	85.37985	82.515528	81.433969	78.489754	76.200388	73.822498	63.373486	85.858843	85.569385	85.022031	83.048865	82.358466	79.039085	76.289462	73.845282	66.469853	86.507893	84.224957	83.387831	80.564871	78.710595	77.130105	69.796611	88.46764	88.448789	88.561059	87.845274	84.731983	83.52192	82.57839	83.114855	2.824174	2.315494	20.054793	29.103235	15.644655	85.162409	81.709877	75.240729	73.921189	83.083763	75.2468	90.025478	88.156166	87.616901	99.228858	-11.843834	69,871,300	0.152951	11	52.233392	82.515528	3.87108	90.257687	74.773369	2.447643	83.235702	88.130989	78.340415	90.025478	74.591019	82.308248	87.664618	85.303758	83.992503	88.975873	91.336733	86.382946	84.129515	82.308248	80.486982	77.893993	74.591019	90.025478	0	0.103257	25,815,400	0
XOM	2022-06-02T00:00:00	88.12175	88.509713	87.327781	87.778901	19,089,100	86.013221	82.826791	81.935188	78.790378	76.43486	74.095299	63.571968	86.311424	86.033452	85.498911	83.510036	82.801796	79.395268	76.600838	74.127984	66.685295	87.00642	84.758883	83.902276	80.942597	79.024315	77.413259	70.042862	88.45203	88.52049	88.835183	88.487053	85.453271	84.08548	83.042208	83.41934	2.862247	2.424845	20.770626	28.126116	15.119398	85.793985	81.75453	75.506426	73.921189	81.920345	77.908411	90.025478	84.288869	83.122702	88.958285	-15.711131	50,782,200	0.102149	10	52.252763	82.826791	4.064148	90.955088	74.698495	2.340019	83.70104	88.381078	79.021001	90.025478	74.591019	82.308248	88.169857	87.279648	86.28418	89.165325	90.055535	86.382946	84.129515	82.308248	80.486982	77.893993	74.591019	90.025478	1	0.018508	19,089,100	0
XOM	2022-06-03T00:00:00	89.402931	89.917214	88.329271	88.329271	21,038,200	86.730501	83.264183	82.396203	79.093582	76.698203	74.384534	63.781955	86.929726	86.646084	86.09953	84.045754	83.309575	79.787725	76.937735	74.430459	66.911341	87.622731	85.385182	84.476718	81.358775	79.36558	77.71638	70.299887	88.848948	88.852212	89.224412	89.096181	86.175462	84.66472	83.524148	83.732258	2.961661	2.532208	21.887581	30.743256	14.332192	86.660125	82.308248	75.506426	73.921189	80.683934	80.272277	90.025478	93.616999	88.687345	99.21902	-6.383001	71,820,400	0.11523	11	52.274848	83.264183	4.282964	91.830111	74.698256	2.297486	84.244077	88.839048	79.649106	90.025478	74.591019	82.308248	87.986415	87.463116	86.804483	88.645048	89.168347	86.382946	84.129515	82.308248	80.486982	77.893993	74.591019	90.025478	0	0.045955	21,038,200	0
XOM	2022-06-06T00:00:00	89.177361	90.025468	89.023981	89.484126	20,682,100	87.360261	83.628673	82.917855	79.38781	76.954251	74.646073	63.998048	87.379253	87.106316	86.573042	84.512264	83.760943	80.155946	77.259831	74.722476	67.132894	88.067614	85.948342	84.998345	81.754217	79.693979	78.009307	70.552577	89.315639	89.171904	89.516549	89.643024	86.873805	85.244094	84.013695	84.050168	2.987804	2.623327	22.958566	30.138716	13.897538	86.660125	82.308248	75.506426	73.921189	76.601496	80.29934	90.025478	91.280016	89.728628	93.252644	-8.719984	51,138,300	0.044048	10	52.296403	83.628673	4.465926	92.560524	74.696821	2.16795	84.713914	89.049813	80.378014	90.025478	74.591019	82.308248	89.216472	88.51573	87.628528	90.103674	90.804416	86.382946	84.129515	82.308248	80.486982	77.893993	74.591019	90.025478	1	-0.030807	0	20,682,100
XOM	2022-06-07T00:00:00	93.264519	93.318651	89.763824	89.953294	37,810,200	88.215585	84.520374	83.561555	79.731273	77.266224	74.950339	64.234533	88.556306	88.225989	87.6025	85.307923	84.491988	80.670008	77.681007	75.089646	67.39291	89.141116	86.866041	85.794243	82.298402	80.123196	78.377989	70.843786	90.833811	90.468515	90.465011	90.42967	87.653617	85.886627	84.54746	84.38743	3.300278	2.758717	24.837003	36.014406	12.243946	89.276623	83.954835	75.506426	73.921189	80.934108	80.29934	93.318651	99.584216	94.827077	114.644481	-0.415784	88,948,500	0.181131	11	52.340103	84.520374	4.522937	93.566249	75.474499	2.367088	85.528257	90.262434	80.79408	93.318651	74.591019	83.954835	89.408937	88.792405	88.40745	89.793892	90.410423	88.89893	86.164695	83.954835	81.744974	78.598732	74.591019	93.318651	0	0.003715	37,810,200	0
XOM	2022-06-08T00:00:00	94.365234	95.249432	92.912635	93.372772	31,613,200	89.134965	85.442102	84.185694	80.139439	77.603233	75.270117	64.467066	89.718092	89.342216	88.642921	86.131315	85.251468	81.207075	78.120066	75.47134	67.661291	90.259234	87.803647	86.625295	82.872283	80.57317	78.762443	71.143594	92.909361	92.269403	91.864855	91.409917	88.516066	86.596216	85.127504	84.745522	3.59529	2.926032	26.980533	39.15729	11.418357	90.616442	84.920226	75.506426	73.921189	88.808456	80.29934	95.249432	94.08567	94.983301	121.678331	-5.91433	120,561,700	0.203001	12	52.37755	85.442102	4.558559	94.55922	76.324985	2.334866	86.369874	91.039605	81.700143	95.249432	75.2468	85.248116	92.115665	90.912678	88.560838	94.467505	95.670491	90.528811	87.608427	85.248116	82.887805	79.527363	75.2468	95.249432	0	0.033213	31,613,200	0
XOM	2022-06-09T00:00:00	92.326187	94.347202	92.172808	93.309625	26,607,000	89.679014	86.182841	84.602882	80.514684	77.923772	75.558552	64.687442	90.239711	89.884756	89.209577	86.694485	85.795677	81.643119	78.493911	75.8051	67.906713	90.839456	88.459274	87.251487	83.350195	80.960616	79.100187	71.420799	94.119265	93.512043	92.981205	92.303586	89.374224	87.320116	85.721106	85.112738	3.622794	3.065384	28.490045	36.659705	12.842405	90.616442	84.920226	75.506426	73.921189	78.357874	81.562491	95.249432	78.642086	90.770657	88.774755	-21.357914	93,954,700	0.2008	11	52.407488	86.182841	4.403047	94.988935	77.376748	2.278796	86.937142	91.494735	82.379549	95.249432	75.2468	85.248116	94.175767	93.102102	91.83897	95.438899	96.512564	90.528811	87.608427	85.248116	82.887805	79.527363	75.2468	95.249432	1	-0.041732	0	26,607,000
XOM	2022-06-10T00:00:00	90.638985	93.246456	90.034486	91.974302	30,950,500	90.023667	86.821626	85.002238	80.830999	78.218123	75.819426	64.898946	90.319565	90.021889	89.429486	87.053076	86.168239	81.995898	78.813518	76.09884	68.132905	91.013996	88.883669	87.715802	83.747226	81.295227	79.398809	71.679023	93.792819	93.537431	93.283784	92.919967	90.162067	88.019851	86.303891	85.479622	3.468466	3.146001	28.630607	33.307848	17.755129	90.801397	84.920226	76.435239	74.086404	70.593817	83.294772	95.249432	61.433888	78.053881	56.415639	-38.566112	63,004,200	0.113406	10	52.440786	86.821626	4.044692	94.911009	78.732242	2.302641	87.289698	91.894981	82.684415	95.249432	77.908411	86.578921	92.948732	91.550263	90.774338	93.724657	95.123126	91.156951	88.625162	86.578921	84.532681	81.619389	77.908411	95.249432	1	-0.105602	0	30,950,500
XOM	2022-06-13T00:00:00	86.479668	88.211966	84.738345	87.986406	33,421,000	89.866676	87.136957	85.185922	81.085384	78.468568	76.038443	65.092922	89.551586	89.377848	88.975668	87.000948	86.192195	82.171732	79.015259	76.304401	68.31546	90.369633	88.851102	87.829451	83.968742	81.512636	79.609903	71.893757	91.222572	91.804611	92.286372	92.944832	90.75587	88.614464	86.828035	85.827735	2.976229	3.112046	26.658046	28.205774	28.784078	89.993889	84.920226	76.511156	74.162321	54.177321	83.294772	95.249432	26.641456	55.572477	-7.570548	-73.358544	29,583,200	0.068427	9	52.47277	87.136957	3.732895	94.602747	79.671168	2.536581	87.212552	92.285714	82.139391	95.249432	80.272277	87.760855	91.306642	89.366828	88.094672	92.578799	94.518613	91.714824	89.528159	87.760855	85.99355	83.477388	80.272277	95.249432	1	-0.159682	0	33,421,000
XOM	2022-06-14T00:00:00	86.705246	89.024002	85.956385	87.887185	31,264,000	89.8757	87.369284	85.636912	81.334814	78.697728	76.258302	65.283406	88.982318	88.891921	88.626372	86.974066	86.231661	82.349517	79.217627	76.510358	68.498443	89.794827	88.809986	87.946322	84.189129	81.729391	79.821127	72.108805	88.239706	89.372505	90.7023	92.505343	91.180576	89.115145	87.298481	86.157855	2.574652	3.004567	24.957829	28.068769	26.510524	89.993889	84.920226	77.156415	74.162321	53.66381	84.738345	95.249432	18.712632	35.595992	-1.655537	-81.287368	60,847,200	0.024224	10	52.502832	87.369284	3.539802	94.448889	80.289679	2.596515	87.164238	92.357268	81.971207	95.249432	80.29934	87.774386	86.47666	84.741353	83.003038	88.214974	89.950281	91.721211	89.538497	87.774386	86.010276	83.49866	80.29934	95.249432	0	-0.105123	0	31,264,000
XOM	2022-06-15T00:00:00	85.613518	87.129281	84.151887	86.60598	29,620,800	89.60954	87.494695	86.024226	81.561694	78.905425	76.47696	65.47109	88.308558	88.295847	88.162856	86.85038	86.184111	82.477517	79.38594	76.690619	68.668742	89.019885	88.64277	87.944522	84.356921	81.911385	80.006379	72.311094	85.719253	86.907553	88.824004	91.682695	91.415689	89.507985	87.704322	86.465571	2.143595	2.832373	23.588173	25.928128	29.110836	89.70066	84.920226	77.178742	74.162321	46.868007	84.151887	95.249432	13.170757	19.508282	-24.811435	-86.829243	31,226,400	0.00291	9	52.530359	87.494695	3.423298	94.341291	80.648099	2.671917	87.01655	92.360383	81.672717	95.249432	80.29934	87.774386	87.228544	85.433087	84.160928	88.500704	90.296161	91.721211	89.538497	87.774386	86.010276	83.49866	80.29934	95.249432	1	-0.157949	0	29,620,800
XOM	2022-06-16T00:00:00	82.455688	84.025584	81.454202	83.375977	35,696,700	89.042934	87.528077	86.221997	81.733099	79.062086	76.658563	65.645774	87.137984	87.234	87.28483	86.450862	85.89731	82.476661	79.466723	76.804779	68.805925	87.719185	88.162865	87.670019	84.39198	82.004813	80.124769	72.480095	83.423758	84.425367	86.459802	90.429196	91.387298	89.747401	88.01579	86.739064	1.529538	2.571806	23.117878	23.259482	32.790192	88.351817	85.248116	77.455601	75.131325	39.774042	81.454202	95.249432	7.259659	13.047683	-64.371186	-92.740341	-4,470,300	0.00993	8	52.56031	87.528077	3.367521	94.26312	80.793034	2.889742	86.582182	92.361667	80.802698	95.249432	80.29934	87.774386	85.631562	84.133843	82.654168	87.111237	88.608955	91.721211	89.538497	87.774386	86.010276	83.49866	80.29934	95.249432	1	-0.202325	0	35,696,700
XOM	2022-06-17T00:00:00	77.700882	82.419592	77.285853	82.067719	64,610,200	87.872729	87.301615	86.2155	81.792974	79.139156	76.773716	65.799953	85.250564	85.500706	85.810377	85.65541	85.266815	82.289376	79.420253	76.822523	68.894432	85.656994	87.226942	87.014549	84.233854	81.968992	80.145409	72.600047	80.380671	81.317316	83.25005	88.578813	91.011491	89.765951	88.189872	86.961313	0.651707	2.187786	23.661744	20.443018	38.582851	86.267642	85.248116	77.455601	75.131325	30.876949	77.285853	95.249432	2.310394	7.58027	-104.110507	-97.689606	-69,080,500	-0.090848	7	52.605771	87.301615	3.858986	95.019586	79.583643	3.089524	85.736344	91.915392	79.557296	95.249432	77.285853	86.267642	82.645158	81.264732	80.073776	83.836114	85.21654	91.010027	88.387345	86.267642	84.14794	81.130059	77.285853	95.249432	1	-0.239255	0	64,610,200
XOM	2022-06-21T00:00:00	82.536896	83.484243	79.86626	79.920399	35,951,500	87.208682	87.284472	86.310055	81.924564	79.274633	76.943942	65.972603	84.70783	84.961831	85.306764	85.371908	85.056821	82.299082	79.50227	76.935679	69.030178	84.686842	86.773159	86.731579	84.263027	82.058407	80.259532	72.766584	78.980564	79.704925	80.981379	86.781047	90.507729	89.68618	88.29343	87.155081	0.3423	1.818689	23.760405	20.184057	33.670967	86.267642	86.267642	77.455601	75.153646	43.305698	77.285853	95.249432	29.231608	12.933887	-67.075584	-70.768392	-33,129,000	-0.058272	8	52.635858	87.284472	3.880366	95.045203	79.52374	3.240327	85.431635	91.91229	78.95098	95.249432	77.285853	86.267642	79.135442	75.851292	74.001703	80.985031	84.269181	91.010027	88.387345	86.267642	84.14794	81.130059	77.285853	95.249432	0	-0.169634	35,951,500	0
XOM	2022-06-22T00:00:00	79.270775	80.985032	78.973034	78.982058	29,727,200	85.809308	87.012446	86.198538	81.958858	79.330242	77.073115	66.129837	83.620419	83.927094	84.37815	84.81726	84.611741	82.180325	79.496178	76.981919	69.132075	83.243586	86.00995	86.190096	84.158957	82.058305	80.305608	72.898904	78.137269	78.606862	79.229688	84.858375	89.82898	89.478168	88.30045	87.308992	-0.164559	1.422039	24.054567	18.611654	33.000412	85.816527	86.267642	77.455601	75.153646	35.959516	77.285853	95.249432	11.049704	14.197235	-90.110581	-88.950296	-62,856,200	-0.100697	7	52.657977	87.012446	4.243916	95.500278	78.524615	3.320242	84.844886	91.485371	78.204402	95.249432	77.285853	86.267642	81.962466	80.440689	78.344483	84.058673	85.58045	91.010027	88.387345	86.267642	84.14794	81.130059	77.285853	95.249432	1	-0.20926	29,727,200	0
XOM	2022-06-23T00:00:00	76.879852	80.344457	75.355065	79.992584	35,757,200	84.06077	86.597867	85.94952	81.99874	79.317892	77.176966	66.276511	82.272306	82.645777	83.224566	84.095677	84.01698	81.972463	79.427327	76.979898	69.209167	81.620049	85.044941	85.473274	83.95978	81.993821	80.301781	73.005869	77.32218	77.54757	77.701224	82.779504	88.965298	89.132524	88.203128	87.41668	-0.750524	0.987527	25.057403	16.655413	37.153541	84.300761	85.302249	77.845075	75.54312	33.613919	75.355065	95.249432	7.664418	15.98191	-108.623491	-92.335582	-98,613,400	-0.146992	6	52.682149	86.597867	4.80158	96.201027	76.994707	3.592204	84.086312	91.270719	76.901904	95.249432	75.355065	85.302249	79.742947	78.500862	77.730949	80.51286	81.754944	90.554361	87.649784	85.302249	82.954713	79.612459	75.355065	95.249432	1	-0.242094	0	35,757,200
XOM	2022-06-24T00:00:00	78.40464	79.758	77.421195	78.449748	26,639,000	82.668615	86.173814	85.814184	82.037861	79.318012	77.290058	66.432988	81.498773	81.874661	82.483039	83.57831	83.585262	81.832549	79.400415	77.00811	69.300664	80.591662	84.264633	84.892899	83.818835	81.969788	80.326091	73.126547	76.95594	76.943973	76.601954	80.835714	88.014643	88.709363	88.038577	87.487961	-1.079425	0.574136	25.988607	15.634538	34.876256	82.189533	85.302249	78.057094	75.755139	34.08204	75.355065	95.249432	15.328838	11.347653	-90.744665	-84.671162	-71,974,400	-0.191303	7	52.701258	86.173814	5.13757	96.448955	75.898674	3.669538	83.5452	90.884276	76.206123	95.249432	75.355065	85.302249	77.526458	74.708459	72.537066	79.697851	82.51585	90.554361	87.649784	85.302249	82.954713	79.612459	75.355065	95.249432	0	-0.168957	0	26,639,000
XOM	2022-06-27T00:00:00	80.326408	81.237673	79.099362	79.225675	25,478,700	81.637357	85.830512	85.738035	82.093803	79.403177	77.379351	66.5989	81.2643	81.593161	82.15125	83.282683	83.334581	81.773484	79.424783	77.073819	69.410373	80.165806	83.707738	84.470762	83.75172	81.996325	80.386217	73.26479	77.438607	77.407991	76.453258	79.288003	87.074576	88.262383	87.843936	87.534055	-1.171507	0.225008	26.232317	17.867185	32.748455	82.189533	85.302249	78.269125	75.96717	37.789431	75.355065	95.249432	24.988699	15.993985	-67.346777	-75.011301	-46,495,700	-0.174057	8	52.720873	85.830512	5.292971	96.416455	75.24457	3.800363	83.238648	90.839374	75.637922	95.249432	75.355065	85.302249	78.527945	77.29789	76.19114	79.634695	80.86475	90.554361	87.649784	85.302249	82.954713	79.612459	75.355065	95.249432	0	-0.105579	25,478,700	0
XOM	2022-06-28T00:00:00	82.554932	84.124827	81.517355	82.212083	33,096,900	81.244884	85.55578	85.725042	82.176097	79.487452	77.492785	66.776434	81.522426	81.768028	82.213355	83.216524	83.274608	81.804129	79.507155	77.182356	69.541165	80.332638	83.395777	84.225908	83.769803	82.079266	80.488703	73.423556	79.270453	78.814044	77.447024	78.296168	86.234072	87.846881	87.655026	87.566865	-1.052526	-0.030499	25.37875	22.574388	30.097134	81.242173	85.302249	78.269125	75.96717	34.42666	75.355065	95.249432	36.190479	25.502672	-36.175909	-63.809521	-13,398,800	-0.212231	9	52.748364	85.55578	5.314285	96.184351	74.927209	3.775872	83.173532	90.725277	75.621788	95.249432	75.355065	85.302249	80.221148	79.204623	78.082837	81.342933	82.359458	90.554361	87.649784	85.302249	82.954713	79.612459	75.355065	95.249432	0	-0.050864	33,096,900	0
XOM	2022-06-29T00:00:00	79.505371	84.088744	79.180564	83.890257	25,400,900	80.524896	85.200298	85.516805	82.184539	79.536306	77.584026	66.932662	81.119015	81.356636	81.796742	82.879146	82.984666	81.713982	79.507108	77.228356	69.640311	80.016363	82.819548	83.747472	83.665069	82.079737	80.528557	73.550212	80.483798	79.828034	78.396123	77.613693	85.404321	87.418365	87.443997	87.577781	-1.190583	-0.262516	25.15203	20.288647	31.870389	79.739946	85.302249	78.57138	76.269425	29.550575	75.355065	94.347202	21.85276	27.677313	-54.476155	-78.14724	-38,799,700	-0.192375	8	52.767274	85.200298	5.475059	96.150415	74.250181	3.959542	82.824184	90.743268	74.905099	95.249432	75.355065	85.302249	82.732371	81.339915	80.124899	83.947387	85.339843	90.554361	87.649784	85.302249	82.954713	79.612459	75.355065	95.249432	1	-0.103828	0	25,400,900
XOM	2022-06-30T00:00:00	77.267799	79.036188	76.392626	77.718919	39,948,100	79.690324	84.649932	85.20066	82.162341	79.591526	77.63761	67.081145	80.348772	80.613211	81.099981	82.369024	82.544907	81.539622	79.448179	77.229137	69.716207	79.424163	82.064072	83.112933	83.472255	82.02004	80.522295	73.65305	80.109597	79.79153	78.575788	77.053223	84.518553	86.946669	87.195912	87.562595	-1.463674	-0.502748	25.531327	18.976352	35.602165	79.739946	85.302249	79.267634	76.801734	29.389989	75.355065	93.246456	10.690809	22.91135	-87.64109	-89.309191	-78,747,800	-0.21618	7	52.794475	84.649932	5.698389	96.04671	73.253155	4.025279	82.295004	90.345563	74.244446	95.249432	75.355065	85.302249	80.924893	77.761042	76.016713	82.669222	85.833073	90.554361	87.649784	85.302249	82.954713	79.612459	75.355065	95.249432	1	-0.148593	0	39,948,100
XOM	2022-07-01T00:00:00	78.991096	79.28883	76.428732	78.260278	26,327,900	79.343865	84.193399	84.884876	82.171037	79.725213	77.69977	67.230226	80.077237	80.318281	80.775538	82.061939	82.271537	81.43968	79.436151	77.264028	69.808494	79.297031	81.525135	82.635274	83.347893	82.004239	80.549096	73.771557	79.210833	79.39665	78.619704	76.709319	83.655278	86.467106	86.93928	87.532928	-1.523484	-0.706895	25.787992	18.366219	33.460586	79.739946	85.302249	79.276662	76.810762	34.073584	75.355065	89.024002	26.60069	19.714753	-73.145401	-73.39931	-52,419,900	-0.191471	8	52.813629	84.193399	5.770896	95.735191	72.651608	4.000146	81.980346	89.980638	73.980055	95.249432	75.355065	85.302249	77.565538	76.094887	74.921975	78.73845	80.2091	90.554361	87.649784	85.302249	82.954713	79.612459	75.355065	95.249432	0	-0.086124	26,327,900	0
XOM	2022-07-05T00:00:00	76.518959	78.224192	74.894931	77.899385	34,591,100	79.225673	83.549201	84.457936	82.146901	79.829392	77.756024	67.369561	79.365581	79.627495	80.120679	81.558032	81.829031	81.24671	79.359382	77.249274	69.875265	78.783412	80.794236	81.991742	83.126243	81.919864	80.525714	73.863982	77.766417	78.334715	78.271383	76.343589	82.7506	85.942816	86.651983	87.48272	-1.75019	-0.915554	26.344352	16.806928	33.798845	79.509879	85.072182	80.727016	77.595713	35.721726	74.894931	89.024002	11.494228	16.261909	-84.819701	-88.505772	-87,011,000	-0.20011	7	52.836379	83.549201	5.876893	95.302986	71.795415	3.871255	81.460214	89.202723	73.717705	95.249432	74.894931	85.072182	78.23622	77.183609	75.376121	80.043707	81.096318	90.44577	87.474013	85.072182	82.670351	79.250795	74.894931	95.249432	1	-0.132282	0	34,591,100
XOM	2022-07-06T00:00:00	75.138519	76.897891	73.090438	75.571597	33,375,700	78.485835	82.847259	83.941494	82.129094	79.890754	77.801867	67.50487	78.520169	78.811318	79.354193	80.97444	81.314377	81.007173	79.248307	77.207477	69.927636	78.040293	79.993219	81.274864	82.851404	81.79642	80.473882	73.941285	76.23976	76.839959	77.447107	75.891306	81.775104	85.355791	86.321359	87.409703	-2.017983	-1.13604	27.210756	15.490452	34.863723	78.607633	84.169935	81.72399	78.00172	33.950931	73.090438	87.129281	14.588675	17.561198	-92.286	-85.411325	-120,386,700	-0.171036	6	52.857012	82.847259	6.006262	94.859782	70.834735	3.9241	80.858148	88.706348	73.009948	95.249432	73.090438	84.169935	76.546027	74.867863	73.216767	78.197123	79.875288	90.01991	86.784697	84.169935	81.555174	77.832463	73.090438	95.249432	1	-0.171086	0	33,375,700
XOM	2022-07-07T00:00:00	77.53849	78.278327	76.961057	77.033231	23,817,400	78.312607	82.060957	83.578433	82.210549	79.987808	77.878497	67.658586	78.323833	78.579895	79.074854	80.662081	81.023924	80.871147	79.203312	77.214031	70.003365	77.868048	79.487622	80.782325	82.671381	81.734518	80.468667	74.041122	75.707674	76.069839	76.766411	75.62683	80.822224	84.753652	85.981449	87.327003	-2.013345	-1.311501	27.44892	17.342439	32.596233	78.607633	84.169935	81.956315	78.22728	39.188248	73.090438	84.124827	40.310816	22.13124	-55.92352	-59.689184	-96,569,300	-0.235248	7	52.873295	82.060957	5.585351	93.231659	70.890256	3.935701	80.54199	88.413392	72.670588	95.249432	73.090438	84.169935	75.042283	73.186675	71.23483	76.994127	78.849735	90.01991	86.784697	84.169935	81.555174	77.832463	73.090438	95.249432	0	-0.103408	23,817,400	0
XOM	2022-07-08T00:00:00	77.664803	78.765536	76.627225	78.449747	17,673,800	78.391102	81.225936	83.15402	82.293995	80.04451	77.938796	67.81315	78.192027	78.413514	78.857923	80.389601	80.76553	80.745408	79.162825	77.222958	70.079599	77.750266	79.06894	80.327431	82.493116	81.673386	80.464435	74.140686	75.975106	76.087849	76.408488	75.515341	79.911339	84.140826	85.634544	87.23757	-1.976691	-1.444539	27.471457	17.590223	31.112163	78.607633	84.169935	82.790884	79.42802	43.018691	73.090438	84.124827	41.455531	32.11834	-47.18393	-58.544469	-78,895,500	-0.253204	8	52.885427	81.225936	4.848833	90.923602	71.52827	3.791343	80.267972	87.850659	72.685285	94.347202	73.090438	83.71882	77.592625	76.906923	76.275355	78.224192	78.909894	89.330606	86.227118	83.71882	81.210522	77.639386	73.090438	94.347202	0	-0.045027	0	17,673,800
XOM	2022-07-11T00:00:00	77.267799	77.700877	76.112934	76.843746	15,603,800	78.277418	80.473016	82.719862	82.327525	80.100206	78.00611	67.958888	78.007182	78.205203	78.613289	80.105801	80.496474	80.609031	79.112956	77.223846	70.151123	77.546029	78.691975	79.874645	82.29601	81.600315	80.451148	74.234762	76.630196	76.423945	76.352984	75.503629	79.056204	83.517448	85.27467	87.141396	-1.957117	-1.547055	27.614365	16.972242	31.15696	78.607633	84.169935	83.436143	79.887965	49.277098	73.090438	84.124827	37.857659	39.874668	-46.906	-62.142341	-94,499,300	-0.210021	7	52.895956	80.473016	4.153793	88.780603	72.16543	3.535494	79.982242	87.05323	72.911254	93.246456	73.090438	83.168447	77.685855	76.606173	75.547544	78.744484	79.824165	88.489636	85.546857	83.168447	80.790037	77.403826	73.090438	93.246456	1	-0.094885	15,603,800	0
XOM	2022-07-12T00:00:00	76.239258	76.735492	74.759585	75.589644	21,013,000	77.868703	79.75303	82.193315	82.294759	80.126827	78.071981	68.091334	77.653597	77.847758	78.248053	79.754297	80.168996	80.437667	79.037332	77.204349	70.211701	77.175454	78.28876	79.376137	82.057255	81.498711	80.416161	74.317154	76.87744	76.586865	76.267557	75.505722	78.23924	82.879465	84.891987	87.034651	-2.001527	-1.637949	28.063383	16.01516	32.442659	78.589591	84.169935	83.774257	80.419358	37.957226	73.090438	84.124827	28.536421	35.94987	-51.621094	-71.463579	-115,512,300	-0.165318	6	52.909523	79.75303	3.494629	86.742287	72.763773	3.301555	79.625767	86.228877	73.022657	89.024002	73.090438	81.05722	77.027204	76.35353	75.43926	77.941473	78.615147	85.263681	82.937381	81.05722	79.17706	76.500221	73.090438	89.024002	1	-0.13704	21,013,000	0
XOM	2022-07-13T00:00:00	76.546013	77.872306	75.15657	75.228744	19,928,600	77.267811	79.256347	81.688062	82.302958	80.154561	78.137704	68.223091	77.43208	77.611077	77.986201	79.462635	79.890305	80.285053	78.971771	77.191312	70.274729	76.934965	77.98333	78.941729	81.831814	81.404479	80.385944	74.40128	76.759945	76.670588	76.197652	75.512514	77.47781	82.242553	84.49498	86.920415	-1.989041	-1.708168	27.966264	17.609713	30.441058	76.189634	84.169935	84.484187	80.419358	44.124526	73.090438	84.124827	31.316413	32.570164	-36.498849	-68.683587	-95,583,700	-0.16838	7	52.922544	79.256347	3.180033	85.616413	72.896281	3.240975	79.332457	85.814406	72.850508	89.024002	73.090438	81.05722	75.911445	75.087398	73.935538	77.063305	77.887352	85.263681	82.937381	81.05722	79.17706	76.500221	73.090438	89.024002	0	-0.072397	19,928,600	0
XOM	2022-07-14T00:00:00	75.012199	75.165578	72.801715	73.848309	26,343,000	76.818494	78.671695	80.957969	82.259762	80.140171	78.18916	68.339726	76.948104	77.138554	77.528662	79.05805	79.515066	80.078275	78.867572	77.148162	70.321868	76.524854	77.579125	78.428201	81.545902	81.269154	80.324053	74.468834	76.050714	76.222992	75.925982	75.373275	76.740774	81.583059	84.073862	86.793447	-2.078947	-1.782323	28.436609	16.131917	33.1643	76.045273	84.025574	84.484187	80.419358	45.818154	72.801715	84.124827	19.52188	26.458238	-53.878052	-80.47812	-121,926,700	-0.104951	6	52.938619	78.671695	2.789359	84.250413	73.092977	3.152039	78.921004	85.225082	72.616925	87.129281	72.801715	79.965498	76.524963	75.17762	73.809226	77.893356	79.2407	83.747975	81.656151	79.965498	78.274845	75.867814	72.801715	87.129281	1	-0.116765	26,343,000	0
XOM	2022-07-15T00:00:00	76.275345	76.582103	74.795672	76.509929	17,243,700	76.719248	78.204786	80.234373	82.210034	80.171084	78.261018	68.459976	76.813552	76.981607	77.335844	78.805077	79.265856	79.92914	78.799355	77.130878	70.381107	76.4261	77.350901	78.067999	81.311219	81.167448	80.286155	74.547795	75.668699	75.880941	75.813902	75.245991	76.080405	80.934519	83.647638	86.659352	-2.024931	-1.830845	28.25002	18.74277	31.793419	75.783626	84.025574	86.615729	82.065944	45.175788	72.801715	84.124827	30.677342	27.171878	-28.966916	-69.322658	-104,683,000	-0.086996	7	52.94973	78.204786	2.305867	82.816521	73.593052	3.074059	78.669036	84.817155	72.520917	84.124827	72.801715	78.463271	74.326498	73.487417	71.962634	75.85128	76.690361	81.452572	79.799398	78.463271	77.127144	75.224861	72.801715	84.124827	0	-0.054116	0	17,243,700
XOM	2022-07-18T00:00:00	77.682838	79.342963	77.367056	78.115917	19,395,800	76.588422	77.966144	79.648639	82.125761	80.226002	78.354989	68.587437	76.987409	77.109103	77.389228	78.703055	79.144086	79.84105	78.769973	77.141808	70.453761	76.601298	77.301192	77.871727	81.133682	81.101968	80.274706	74.639565	76.059504	76.079472	76.024503	75.283755	75.54034	80.323942	83.233226	86.524266	-1.847255	-1.834127	26.999857	23.802975	29.535669	76.072339	83.574459	87.768334	83.031335	43.867726	72.801715	84.124827	43.107614	31.102279	0.863801	-56.892386	-85,287,200	-0.098752	8	52.962968	77.966144	2.078546	82.123236	73.809052	3.090816	78.575113	84.756744	72.393482	84.124827	72.801715	78.463271	75.884373	75.186644	74.097943	76.973074	77.670804	81.452572	79.799398	78.463271	77.127144	75.224861	72.801715	84.124827	0	-0.000281	0	19,395,800
XOM	2022-07-19T00:00:00	79.640686	79.866246	77.818165	77.971544	18,248,900	76.900595	78.063134	79.208707	82.105473	80.290235	78.465769	68.729307	77.518065	77.569391	77.735606	78.788294	79.182286	79.833193	78.792887	77.191291	70.545173	77.156255	77.460672	77.871115	81.036228	81.086565	80.300166	74.749547	77.440164	77.140878	76.806664	75.618802	75.177314	79.781772	82.854276	86.396521	-1.530818	-1.773465	25.650135	23.811409	28.010968	76.333981	83.024086	87.768334	83.031335	43.15387	72.801715	84.088744	60.591419	44.792125	14.155408	-39.408581	-67,038,300	0.022669	9	52.976396	78.063134	2.110529	82.284191	73.842077	2.975458	78.676596	84.627511	72.725681	84.124827	72.801715	78.463271	78.130952	76.918942	76.155045	78.894849	80.10686	81.452572	79.799398	78.463271	77.127144	75.224861	72.801715	84.124827	0	0.04575	18,248,900	0
XOM	2022-07-20T00:00:00	80.515877	80.885798	78.720422	79.018162	16,584,400	77.438331	77.962083	78.970156	82.078039	80.380308	78.593965	68.866358	78.117627	78.105116	78.16334	78.945347	79.28487	79.859964	78.838229	77.257124	70.644384	77.813579	77.694267	77.971667	80.973891	81.092503	80.340762	74.866827	79.291662	78.64772	77.961396	76.223106	75.003568	79.319173	82.517175	86.280184	-1.195636	-1.657899	24.028469	25.027493	26.547303	76.843757	80.912859	87.860811	83.031335	52.643985	72.801715	80.885798	95.424075	66.374369	29.021707	-4.575925	-50,453,900	0.011276	10	52.988987	77.962083	1.925309	81.812701	74.111465	2.779543	78.851766	84.410852	73.292679	84.124827	72.801715	78.463271	79.108366	78.350485	77.060285	80.398566	81.156447	81.452572	79.799398	78.463271	77.127144	75.224861	72.801715	84.124827	0	0.084878	16,584,400	0
XOM	2022-07-21T00:00:00	79.171532	79.216646	76.879842	78.431695	21,375,700	77.601635	77.957121	78.668807	82.152859	80.446145	78.690497	68.993244	78.328408	78.29901	78.318446	78.965909	79.276151	79.832967	78.847	77.295033	70.729231	78.128706	77.809452	77.987157	80.85991	81.060693	80.352199	74.969366	80.376623	79.767101	78.922877	76.906284	74.954771	78.907022	82.202401	86.169341	-1.026645	-1.531649	23.110999	22.866777	28.625633	76.843757	80.912859	87.457057	83.031335	55.225356	72.801715	80.885798	78.794544	78.270013	7.886243	-21.205456	-71,829,600	0.094783	9	53.004408	77.957121	1.921883	81.800887	74.113354	2.816921	78.882219	84.516062	73.248377	84.124827	72.801715	78.463271	80.040699	79.195599	77.875322	81.360976	82.206076	81.452572	79.799398	78.463271	77.127144	75.224861	72.801715	84.124827	1	0.017907	21,375,700	0
XOM	2022-07-22T00:00:00	78.567039	79.821152	78.161027	78.991093	15,479,500	77.691859	78.04148	78.386948	82.205587	80.503446	78.775805	69.117544	78.376134	78.347742	78.356692	78.929648	79.221604	79.783323	78.839632	77.320221	70.80722	78.304235	77.86754	77.979329	80.719289	81.011243	80.349754	75.064627	80.394672	80.120973	79.464775	77.525115	74.993665	78.531826	81.900691	86.060921	-0.930766	-1.411472	22.02761	23.418409	27.459957	76.843757	79.965498	87.457057	83.031335	48.759885	72.801715	80.885798	71.316984	81.845201	14.700784	-28.683016	-87,309,100	0.111359	8	53.015306	78.04148	1.909095	81.85967	74.22329	2.731209	78.852202	84.31462	73.389785	84.124827	72.801715	78.463271	78.422673	77.6287	76.085869	79.965505	80.759478	81.452572	79.799398	78.463271	77.127144	75.224861	72.801715	84.124827	1	-0.039442	0	15,479,500

Subsets and Splits

No community queries yet

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