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	2022-07-25T00:00:00	81.183517	81.318848	78.87378	79.541442	17,536,400	78.08343	78.180424	78.336061	82.279029	80.600753	78.88058	69.25985	78.937611	78.863338	78.791588	79.134546	79.372521	79.838232	78.901314	77.396722	70.910466	78.939082	78.166782	78.19445	80.679208	81.029139	80.397432	75.184687	80.514	80.51135	80.155289	78.218165	75.179149	78.236281	81.638154	85.965319	-0.636319	-1.256442	20.465313	25.519651	25.599115	77.060282	78.463271	87.310443	83.031335	63.526867	72.801715	81.318848	98.41108	82.840869	42.711977	-1.58892	-69,772,700	0.155815	9	53.028904	78.180424	2.033957	82.248338	74.11251	2.635183	79.074232	84.344599	73.803866	84.124827	72.801715	78.463271	78.84974	77.878327	77.189615	79.538452	80.509864	81.452572	79.799398	78.463271	77.127144	75.224861	72.801715	84.124827	0	0.011722	17,536,400	0
XOM	2022-07-26T00:00:00	80.867744	82.356441	80.299336	82.221104	15,141,200	78.546279	78.207491	78.462736	82.339118	80.682895	78.970051	69.399837	79.323638	79.227775	79.110997	79.292109	79.487538	79.878606	78.953062	77.465456	71.009544	79.445321	78.422717	78.389195	80.623864	81.036165	80.436781	75.300188	80.761813	80.817546	80.791217	78.898244	75.461585	78.00402	81.406154	85.879832	-0.423565	-1.089866	19.357827	26.808817	24.274808	77.579078	78.463271	86.799966	83.031335	67.707757	72.801715	82.356441	84.419261	84.715775	56.654489	-15.580739	-84,913,900	0.136332	8	53.040502	78.207491	2.067345	82.342182	74.0728	2.510158	79.245043	84.26536	74.224726	84.124827	72.801715	78.463271	80.458715	79.598582	78.013647	82.04365	82.903783	81.452572	79.799398	78.463271	77.127144	75.224861	72.801715	84.124827	1	-0.044592	0	15,141,200
XOM	2022-07-27T00:00:00	82.618088	83.006051	80.660229	81.454198	18,047,000	79.153487	78.210649	78.465983	82.388019	80.771703	79.07247	69.541952	79.982528	79.844196	79.650549	79.594471	79.728349	79.986036	79.04951	77.567488	71.125052	80.185649	78.842774	78.708837	80.634804	81.087092	80.50902	75.431713	81.655163	81.488693	81.57575	79.68701	75.853617	77.853345	81.217497	85.809721	-0.112422	-0.894377	18.55546	26.861587	22.824726	78.900862	78.463271	85.757879	83.031335	66.356742	72.801715	83.006051	96.198054	93.009465	73.229541	-3.801946	-66,866,900	0.183471	9	53.055183	78.210649	2.074372	82.359392	74.061905	2.453445	79.566285	84.473176	74.659395	84.088744	72.801715	78.44523	81.174507	79.992573	79.117402	82.049679	83.231613	81.425005	79.777099	78.44523	77.11336	75.217139	72.801715	84.088744	0	0.007483	18,047,000	0
XOM	2022-07-28T00:00:00	83.583496	84.133863	82.112848	83.168467	20,353,100	80.010616	78.414555	78.638492	82.418515	80.852069	79.157305	69.691595	80.702721	80.524069	80.255618	79.95711	80.024899	80.127113	79.168825	77.686617	71.249016	80.991106	79.354473	79.102492	80.681685	81.161086	80.598347	75.57143	82.87192	82.473887	82.422619	80.609269	76.353145	77.786471	81.075411	85.757276	0.209645	-0.673573	18.194972	28.381459	21.626125	80.506853	78.467789	86.267642	83.031335	68.081588	72.801715	84.133863	95.143314	91.92021	91.874176	-4.856686	-46,513,800	0.257057	10	53.072262	78.414555	2.385449	83.185453	73.643657	2.445067	79.948877	84.839011	75.058743	84.133863	72.801715	78.467789	82.094789	81.183528	79.748968	83.529349	84.440611	81.459476	79.804982	78.467789	77.130596	75.226795	72.801715	84.133863	0	0.051969	20,353,100	0
XOM	2022-07-29T00:00:00	87.454094	87.986412	84.900754	85.216536	29,825,800	81.128491	78.92387	79.061462	82.505491	81.019648	79.253784	69.861986	82.052996	81.784073	81.363076	80.638654	80.596376	80.414446	79.386859	77.880032	71.410261	82.344465	80.215382	79.780615	80.879159	81.334824	80.76264	75.748171	85.028376	84.408791	83.94447	81.870368	77.041748	77.857743	81.011675	85.736153	0.768353	-0.385188	18.955852	34.866149	19.253962	82.433127	80.394064	86.042085	83.031335	75.670814	72.801715	87.986412	96.494378	95.945249	145.280603	-3.505622	-16,688,000	0.340335	11	53.100426	78.92387	3.106251	85.136373	72.711367	2.646136	80.663659	85.955932	75.371387	87.986412	72.801715	80.394064	83.276736	82.419608	81.25572	84.440623	85.297751	84.402824	82.185858	80.394064	78.602269	76.05124	72.801715	87.986412	0	0.089745	29,825,800	0
XOM	2022-08-01T00:00:00	85.243614	86.028558	84.115815	85.523306	20,793,200	81.884569	79.236496	79.335021	82.574602	81.136914	79.322265	70.022065	82.69112	82.413081	81.960082	81.057286	80.953856	80.603825	79.540984	78.025846	71.547906	83.092669	80.817262	80.256165	80.986536	81.445981	80.88125	75.901222	86.506849	85.848085	85.268071	83.120582	77.808689	78.008627	80.989795	85.734732	1.020997	-0.103951	19.317672	32.000097	19.604086	82.433127	80.394064	84.801505	83.031335	71.416341	72.801715	87.986412	81.937092	91.191595	109.625185	-18.062908	-37,481,200	0.304263	10	53.118772	79.236496	3.412879	86.062254	72.410738	2.705427	81.099846	86.510699	75.688992	87.986412	72.801715	80.394064	86.78042	85.574428	83.694762	88.660086	89.866078	84.402824	82.185858	80.394064	78.602269	76.05124	72.801715	87.986412	1	0.021595	0	20,793,200
XOM	2022-08-02T00:00:00	84.873688	85.893216	84.648128	85.433079	16,722,500	82.407869	79.654232	79.516912	82.627473	81.234839	79.431611	70.176242	83.127633	82.860464	82.408329	81.404232	81.255381	80.77127	79.681318	78.161446	71.680501	83.636146	81.354138	80.682217	81.076697	81.544317	80.991179	76.049	86.958168	86.551987	86.145836	84.237151	78.608565	78.223554	80.997092	85.74915	1.177792	0.152398	19.653647	30.977308	18.977499	82.433127	80.394064	83.745891	83.031335	69.747552	72.801715	87.986412	79.500912	85.977461	104.196831	-20.499088	-54,203,700	0.293427	9	53.133342	79.654232	3.570419	86.79507	72.513394	2.60038	81.459259	86.66002	76.258498	87.986412	72.801715	80.394064	85.129329	84.2301	83.216585	86.142844	87.042073	84.402824	82.185858	80.394064	78.602269	76.05124	72.801715	87.986412	1	-0.036781	0	16,722,500
XOM	2022-08-03T00:00:00	82.121857	85.189473	81.914345	85.189473	23,580,800	82.568467	80.003399	79.499589	82.612315	81.283928	79.490487	70.314088	82.926478	82.726172	82.364256	81.469471	81.322033	80.824235	79.745543	78.23987	71.784395	83.584143	81.58915	80.882597	81.056868	81.567659	81.044452	76.167861	85.688714	85.832636	85.970801	84.93613	79.33329	78.443701	80.998585	85.766089	1.067696	0.335457	18.801525	28.405438	24.332029	83.07372	80.394064	83.745891	83.031335	65.93854	74.795672	87.986412	55.54036	72.326122	63.322927	-44.45964	-77,784,500	0.242125	8	53.152085	80.003399	3.444822	86.893042	73.113756	2.566868	81.522364	86.6561	76.388627	87.986412	72.801715	80.394064	85.138344	84.383472	83.893256	85.62856	86.383432	84.402824	82.185858	80.394064	78.602269	76.05124	72.801715	87.986412	1	-0.086509	0	23,580,800
XOM	2022-08-04T00:00:00	78.66629	81.50834	77.980586	81.481274	31,821,500	82.517943	80.059789	79.466026	82.491415	81.278368	79.518736	70.434788	82.07444	81.988011	81.795338	81.214636	81.117745	80.739609	79.717141	78.248314	71.852872	82.874657	81.461806	80.818497	80.902122	81.498774	81.028131	76.250968	82.730973	83.634981	84.621932	84.988081	79.886128	78.602631	80.956552	85.770055	0.693613	0.407088	18.208637	25.520213	31.508886	82.983499	80.394064	83.272211	83.031335	54.880322	76.879842	87.986412	16.084608	50.375294	-11.150945	-83.915392	-109,606,000	0.196304	7	53.174327	80.059789	3.411418	86.882624	73.236954	2.735071	81.250357	86.720499	75.780215	87.986412	72.801715	80.394064	83.075225	80.960977	79.800097	84.236105	86.350353	84.402824	82.185858	80.394064	78.602269	76.05124	72.801715	87.986412	1	-0.128594	0	31,821,500
XOM	2022-08-05T00:00:00	79.803101	80.921883	77.845242	77.917423	17,408,000	82.641549	80.166704	79.567438	82.384049	81.297373	79.585504	70.557075	81.620172	81.590755	81.48884	81.086315	81.016619	80.702883	79.719403	78.279102	71.931978	82.381049	81.437359	80.844426	80.796698	81.459951	81.033762	76.344185	80.088112	81.213916	82.919342	84.629246	80.314704	78.728537	80.885913	85.765182	0.483309	0.422332	17.697921	23.602172	29.471375	82.915827	80.394064	82.521097	83.031335	54.37617	76.879842	87.986412	26.320084	32.648351	-10.738938	-73.679916	-92,198,000	0.209528	8	53.18702	80.166704	3.365607	86.897918	73.435489	2.735716	81.112523	86.583954	75.641092	87.986412	72.801715	80.394064	79.385072	77.261804	75.857318	80.789558	82.912826	84.402824	82.185858	80.394064	78.602269	76.05124	72.801715	87.986412	0	-0.063933	17,408,000	0
XOM	2022-08-08T00:00:00	80.254219	80.840676	79.595588	79.947461	14,458,500	82.548619	80.316025	79.617963	82.251419	81.320012	79.698401	70.680092	81.346982	81.347748	81.298898	81.01067	80.957973	80.685289	79.733478	78.318213	72.014787	81.946989	81.445694	80.897255	80.713176	81.4325	81.047004	76.440674	78.637343	79.55938	81.397978	84.073237	80.643814	78.830754	80.792116	85.752751	0.34902	0.40767	17.223686	22.853595	28.536648	82.915827	80.394064	82.521097	83.031335	51.350302	76.879842	87.986412	30.38181	24.262167	1.324839	-69.61819	-77,739,500	0.19454	9	53.197731	80.316025	3.295747	86.907519	73.724531	2.668693	81.03078	86.368165	75.693394	87.986412	72.801715	80.394064	79.523408	78.124934	76.446768	81.201575	82.600049	84.402824	82.185858	80.394064	78.602269	76.05124	72.801715	87.986412	0	-0.008329	14,458,500	0
XOM	2022-08-09T00:00:00	81.733902	82.65419	81.156469	81.246699	19,083,400	82.635235	80.590757	79.82656	82.142248	81.373454	79.828684	70.815563	81.424366	81.417958	81.365822	81.076418	81.017659	80.726411	79.78612	78.385851	72.111494	81.798859	81.58073	81.06002	80.692881	81.443392	81.087311	76.550662	78.935283	79.20778	80.498079	83.536976	80.932308	78.93949	80.694186	85.738283	0.357868	0.39771	16.083155	26.109563	26.773914	82.915827	80.394064	82.521097	83.031335	52.611227	76.879842	87.986412	43.704401	33.468765	33.666287	-56.295599	-58,656,100	0.158354	10	53.212629	80.590757	3.164422	86.919602	74.261912	2.685449	81.097744	86.468643	75.726845	87.986412	72.801715	80.394064	80.230161	79.619646	78.985073	80.864734	81.475249	84.402824	82.185858	80.394064	78.602269	76.05124	72.801715	87.986412	0	0.039254	19,083,400	0
XOM	2022-08-10T00:00:00	82.509819	82.816584	80.470762	81.815097	18,302,000	82.624408	80.888947	80.121412	82.031453	81.459867	79.948419	70.95304	81.641456	81.616478	81.541822	81.206727	81.132441	80.796348	79.857797	78.467514	72.21496	81.776056	81.763498	81.266424	80.707295	81.473296	81.140402	76.667023	80.315675	79.926956	80.277037	83.126535	81.222361	79.070009	80.601163	85.724275	0.422618	0.402691	15.268787	24.515525	26.923923	82.915827	80.394064	82.29103	83.031335	57.335468	77.845242	87.986412	45.996438	40.02755	30.056301	-54.003562	-40,354,100	0.191817	11	53.22729	80.888947	3.041834	86.972615	74.80528	2.593291	81.232227	86.41881	76.045644	87.986412	72.801715	80.394064	81.848187	81.042184	80.350466	82.539905	83.345909	84.402824	82.185858	80.394064	78.602269	76.05124	72.801715	87.986412	0	0.079742	18,302,000	0
XOM	2022-08-11T00:00:00	84.896667	85.907885	83.302407	83.666804	18,797,900	82.755725	81.383171	80.415739	81.997086	81.612279	80.09479	71.09709	82.292499	82.212876	82.057952	81.542176	81.421997	80.957145	79.990398	78.594824	72.341146	82.189194	82.145186	81.633752	80.819657	81.563738	81.238388	76.805765	82.490015	81.695739	80.973045	83.026156	81.585854	79.270502	80.540027	85.719053	0.658936	0.45394	14.921617	30.294499	24.582664	81.9369	80.394064	81.388784	83.031335	62.898244	77.845242	87.986412	69.532662	53.077834	88.509534	-30.467338	-21,556,200	0.147556	12	53.24356	81.383171	2.832544	87.048259	75.718083	2.71743	81.581221	87.016081	76.146361	87.986412	74.795672	81.391042	81.932388	81.048193	79.586567	83.394015	84.27821	84.873397	82.947549	81.391042	79.834535	77.618491	74.795672	87.986412	0	0.11396	18,797,900	0
XOM	2022-08-12T00:00:00	85.634575	85.652792	83.912774	84.249849	15,058,200	82.573773	81.851132	80.73453	81.944275	81.774173	80.217015	71.238337	82.960914	82.835003	82.608201	81.914212	81.746041	81.140574	80.138929	78.734225	72.473419	82.712621	82.550081	82.035201	80.962303	81.669588	81.348086	76.950417	84.648385	83.742941	82.318519	83.173317	82.037262	79.546219	80.517437	85.723452	0.895441	0.54224	14.599244	28.908255	23.457788	81.876563	80.394064	81.388784	83.031335	59.822173	77.845242	87.986412	76.809016	64.112705	84.53498	-23.190984	-6,498,000	0.157204	13	53.256884	81.851132	2.714945	87.281022	76.421242	2.645159	81.967255	87.257574	76.676936	87.986412	76.879842	82.433127	84.70232	83.496754	82.096841	86.102233	87.307798	85.365262	83.743702	82.433127	81.122552	79.256648	76.879842	87.986412	0	0.142647	15,058,200	0
XOM	2022-08-15T00:00:00	84.104088	84.477604	81.680815	82.473386	20,755,200	82.459821	82.172195	81.007982	81.863922	81.887678	80.32715	71.379383	83.189549	83.065746	82.838338	82.113292	81.92743	81.25679	80.243276	78.840558	72.589147	82.99086	82.764648	82.294397	81.047002	81.730902	81.425058	77.078434	85.709575	85.048047	83.572587	83.353295	82.511389	79.864008	80.519272	85.730017	0.948442	0.623481	13.662407	25.997241	26.780206	81.876563	80.394064	81.388784	83.031335	56.778272	77.845242	87.986412	61.717196	69.352958	35.385699	-38.282804	-27,253,200	0.229613	12	53.274364	82.172195	2.571986	87.316167	77.028223	2.780635	82.170763	87.732032	76.609494	87.986412	76.879842	82.433127	85.066714	84.480635	83.326696	86.220653	86.806732	85.365262	83.743702	82.433127	81.122552	79.256648	76.879842	87.986412	1	0.066461	20,755,200	0
XOM	2022-08-16T00:00:00	83.320618	84.623357	83.165748	83.839891	14,038,200	82.304514	82.356191	81.291236	81.742276	81.960251	80.417929	71.515728	83.215762	83.112086	82.912535	82.223049	82.034598	81.337725	80.324258	78.929273	72.695928	83.147369	82.874022	82.472292	81.104127	81.768611	81.484335	77.197253	85.522795	85.303804	84.302526	83.464748	82.959934	80.200712	80.538792	85.734658	0.916659	0.682116	12.737992	25.382245	25.750705	81.876563	80.394064	81.388784	84.169935	51.533503	77.845242	87.986412	53.991557	64.17259	36.384015	-46.008443	-41,291,400	0.166477	11	53.285876	82.356191	2.512289	87.38077	77.331612	2.717191	82.280273	87.714655	76.845891	87.986412	76.879842	82.433127	83.420836	82.364067	80.624047	85.160856	86.217624	85.365262	83.743702	82.433127	81.122552	79.256648	76.879842	87.986412	1	0.000989	0	14,038,200
XOM	2022-08-17T00:00:00	83.994766	84.914884	82.828679	83.14753	13,678,000	82.491805	82.530136	81.589186	81.638624	82.065034	80.513217	71.654746	83.371563	83.272574	83.079032	82.384114	82.18538	81.441922	80.420851	79.029579	72.808354	83.454687	83.030077	82.680256	81.19246	81.82215	81.555163	77.321422	84.819146	85.03968	84.69054	83.591199	83.385081	80.552771	80.585523	85.739868	0.93509	0.732711	12.009937	23.96239	25.214046	81.876563	80.394064	81.379763	84.169935	50.909295	77.845242	87.986412	60.639198	58.782651	37.160173	-39.360802	-27,613,400	0.143399	12	53.297335	82.530136	2.498562	87.527259	77.533012	2.721847	82.443558	87.887252	76.999863	87.986412	76.879842	82.433127	83.703241	82.783125	82.245633	84.240733	85.160849	85.365262	83.743702	82.433127	81.122552	79.256648	76.879842	87.986412	0	0.045006	13,678,000	0
XOM	2022-08-18T00:00:00	85.980751	86.827987	84.805552	84.860217	17,770,400	83.223251	82.870597	82.027928	81.492949	82.182484	80.612111	71.798639	83.893401	83.764969	83.52545	82.711081	82.477332	81.619916	80.567164	79.167226	72.939423	84.089041	83.358707	83.018069	81.36274	81.925196	81.663431	77.463969	84.790141	85.051741	85.204418	83.881508	83.826325	80.942781	80.678845	85.753384	1.097301	0.805629	11.710013	27.256767	23.307214	83.211787	80.394064	80.179785	84.169935	46.446382	77.845242	86.827987	90.568184	68.399647	72.825624	-9.431816	-9,843,000	0.098102	13	53.313173	82.870597	2.48068	87.831956	77.909237	2.609726	82.780433	87.999886	77.560981	87.986412	77.845242	82.915827	83.912777	82.910669	81.826572	84.996874	85.998982	85.593096	84.112485	82.915827	81.719169	80.015452	77.845242	87.986412	0	0.082416	17,770,400	0
XOM	2022-08-19T00:00:00	85.707458	86.727781	85.452378	85.780341	16,128,600	83.813686	83.227618	82.405213	81.319793	82.275093	80.729616	71.944695	84.256212	84.118149	83.861144	82.983479	82.725803	81.780211	80.702435	79.296736	73.066468	84.540715	83.628884	83.30111	81.528014	82.017958	81.764329	77.602366	85.254792	85.272603	85.664918	84.295968	84.251833	81.351273	80.808722	85.774537	1.190082	0.88252	11.431512	26.292808	22.482935	83.649375	81.391042	80.035423	84.025574	51.234089	77.845242	86.827987	87.525768	79.577717	64.386579	-12.474232	-25,971,600	0.09327	12	53.327413	83.227618	2.338461	87.904539	78.550697	2.462378	83.059198	87.983953	78.134442	87.986412	77.845242	82.915827	85.87143	84.914873	83.848996	86.937308	87.893865	85.593096	84.112485	82.915827	81.719169	80.015452	77.845242	87.986412	1	0.013989	0	16,128,600
XOM	2022-08-22T00:00:00	85.643692	86.080971	83.685027	85.106195	16,019,900	84.352634	83.450626	82.723647	81.186143	82.325056	80.850413	72.094311	84.533708	84.395521	84.135382	83.225317	82.950256	81.93172	80.832468	79.422418	73.191615	84.873444	83.858987	83.550223	81.697579	82.106605	81.861638	77.738674	85.816989	85.611963	85.940027	84.798051	84.643484	81.768623	80.969257	85.802845	1.244126	0.954841	10.80894	24.537217	25.907029	83.649375	82.433127	79.9046	84.025574	52.082575	77.845242	86.827987	86.81589	88.303281	40.69445	-13.18411	-41,991,500	0.07929	11	53.341518	83.450626	2.345926	88.142478	78.758775	2.544582	83.30534	88.394504	78.216176	87.986412	77.845242	82.915827	85.962539	85.197297	84.687136	86.4727	87.237942	85.593096	84.112485	82.915827	81.719169	80.015452	77.845242	87.986412	1	-0.044586	16,019,900	0
XOM	2022-08-23T00:00:00	89.278603	89.652118	86.955534	87.04664	23,764,700	85.107104	83.871169	83.109164	81.158936	82.440036	80.994967	72.26001	85.482687	85.283354	84.926647	83.775615	83.437052	82.219833	81.054735	79.61759	73.351684	85.769074	84.414032	84.054451	82.01493	82.289593	82.028532	77.909662	87.185555	86.777098	86.706471	85.58335	85.102374	82.250329	81.193862	85.852372	1.562254	1.076323	11.128576	31.469167	23.125066	85.666467	83.26598	79.823399	84.025574	68.473874	77.845242	89.652118	96.836455	90.392704	109.052843	-3.163545	-18,226,800	0.139515	12	53.364771	83.871169	2.598794	89.068757	78.673581	2.59696	83.874222	89.068143	78.680302	89.652118	77.845242	83.74868	85.136563	84.192156	82.74062	86.5881	87.532507	86.865696	85.141892	83.74868	82.355469	80.371914	77.845242	89.652118	0	0.005555	23,764,700	0
XOM	2022-08-24T00:00:00	89.806969	90.16226	88.69554	89.287696	17,050,300	85.836819	84.230613	83.480807	81.225482	82.545628	81.155433	72.425693	86.347543	86.105829	85.677465	84.32392	83.927045	82.517368	81.285056	79.81936	73.515418	86.623595	84.979346	84.569666	82.354069	82.48346	82.203027	78.084259	88.820903	88.304527	87.861415	86.531698	85.627449	82.791824	81.479103	85.922996	1.835845	1.228228	11.584227	31.603623	22.18626	85.921538	83.521051	79.679033	84.025574	83.877256	77.845242	90.16226	97.11544	93.589262	118.570139	-2.88456	-1,176,500	0.131345	13	53.38168	84.230613	2.896462	90.023538	78.437689	2.405921	84.439246	89.251088	79.627404	90.16226	77.845242	84.003751	88.628752	87.605385	85.932167	90.301969	91.325336	87.255444	85.457159	84.003751	82.550343	80.481084	77.845242	90.16226	0	0.048398	17,050,300	0
XOM	2022-08-25T00:00:00	90.271584	90.973062	89.36969	90.116714	15,305,700	86.37431	84.565018	83.92481	81.296808	82.743509	81.315811	72.590647	87.132351	86.863239	86.384253	84.864617	84.415087	82.821455	81.521544	80.026335	73.682146	87.429916	85.554677	85.092034	82.708818	82.686775	82.383545	78.26183	90.371665	89.765614	89.165913	87.541984	86.209183	83.388991	81.81996	86.013162	2.066338	1.39585	12.260693	32.468669	21.174277	86.326939	83.926452	78.878308	84.025574	83.190047	79.595588	90.973062	93.834497	95.928797	123.841711	-6.165503	14,129,200	0.113752	14	53.39704	84.565018	3.189113	90.943244	78.186791	2.300688	84.994706	89.596081	80.393331	90.973062	77.845242	84.409152	89.554923	88.947586	88.088203	90.414306	91.021643	87.874897	85.958235	84.409152	82.860069	80.654596	77.845242	90.973062	0	0.084787	15,305,700	0
XOM	2022-08-26T00:00:00	89.160156	91.018609	88.750199	89.980056	15,531,400	86.726868	84.650321	84.348534	81.367741	82.919903	81.464718	72.747256	87.537912	87.28086	86.811315	85.25512	84.780092	83.070032	81.72256	80.207202	73.836156	87.936434	85.992309	85.494753	83.017185	82.855634	82.538879	78.4267	90.960101	90.514226	90.024889	88.443891	86.78537	84.005024	82.196832	86.115322	2.134716	1.543623	12.593369	30.358845	21.572942	86.923644	84.431926	78.878308	84.025574	77.10131	80.470762	91.018609	82.380736	91.110224	114.348813	-17.619264	-1,402,200	0.037737	13	53.412144	84.650321	3.291627	91.233576	78.067066	2.373782	85.391416	90.13898	80.643852	91.018609	77.845242	84.431926	90.204778	89.436495	88.601406	91.039867	91.808151	87.909695	85.986383	84.431926	82.877468	80.664343	77.845242	91.018609	1	0.015475	0	15,531,400
XOM	2022-08-29T00:00:00	91.20993	92.521774	89.406135	89.442576	23,059,200	87.437453	84.948637	84.749591	81.542826	83.10255	81.637962	72.919811	88.272316	87.995237	87.488025	85.796467	85.274695	83.389243	81.972228	80.425078	74.00903	88.751536	86.617034	86.022553	83.403153	83.073792	82.731853	78.610409	91.312897	91.154368	90.827666	89.351449	87.393098	84.659639	82.625898	86.234944	2.327476	1.700394	13.388748	31.707792	19.545959	87.675227	85.183508	78.404627	84.025574	77.869171	80.470762	92.521774	89.114242	88.443158	139.428158	-10.885758	21,657,000	0.037271	14	53.435828	84.948637	3.603785	92.156206	77.741067	2.442471	85.94556	90.830502	81.060618	92.521774	77.845242	85.183508	89.642988	88.267367	87.374578	90.535777	91.911398	89.058113	86.915339	85.183508	83.451677	80.98602	77.845242	92.521774	0	0.056137	23,059,200	0
XOM	2022-08-30T00:00:00	87.738998	89.843427	87.292607	89.606564	17,086,800	87.879291	85.091902	85.024441	81.743588	83.234226	81.768281	73.074481	88.165653	87.948648	87.526636	85.973061	85.464257	83.559822	82.123985	80.569908	74.145646	88.806362	86.882782	86.252507	83.64614	83.195804	82.852666	78.757863	90.485809	90.676901	90.874235	89.928803	87.913323	85.273468	83.059438	86.355415	2.175091	1.795333	13.151455	28.363347	23.175152	88.103401	85.183508	77.761776	84.025574	63.274771	81.680815	92.521774	55.882354	75.792444	76.59813	-44.117646	4,570,200	0.036033	13	53.451749	85.091902	3.657207	92.406315	77.777489	2.554721	86.116364	91.225806	81.006922	92.521774	77.845242	85.183508	91.045947	89.570119	87.930308	92.685758	94.161586	89.058113	86.915339	85.183508	83.451677	80.98602	77.845242	92.521774	1	-0.009379	0	17,086,800
XOM	2022-08-31T00:00:00	87.083076	88.221834	85.261064	85.661909	18,340,900	88.188122	85.339963	85.20304	81.834512	83.32636	81.879538	73.228035	87.949137	87.791271	87.458396	86.073971	85.588781	83.697989	82.254487	80.698882	74.274377	88.661596	87.072418	86.410864	83.855532	83.29709	82.957909	78.897252	89.05233	89.517545	90.312158	90.197138	88.325211	85.831048	83.482428	86.472663	1.978589	1.831984	12.299461	26.120787	26.767903	88.103401	85.183508	78.021175	84.025574	56.085189	81.680815	92.521774	49.83195	64.942849	39.248372	-50.16805	-13,770,700	0.104855	12	53.468495	85.339963	3.613141	92.566245	78.113681	2.523486	86.208432	91.255403	81.16146	92.521774	77.845242	85.183508	88.291678	86.739928	85.740858	89.290748	90.842498	89.058113	86.915339	85.183508	83.451677	80.98602	77.845242	92.521774	1	-0.065347	18,340,900	0
XOM	2022-09-01T00:00:00	85.516151	86.609356	84.07676	86.017201	16,423,000	88.141662	85.682456	85.280347	81.959419	83.372459	81.959139	73.371326	87.46254	87.377613	87.159589	86.02326	85.583195	83.769289	82.340321	80.794273	74.386236	88.175783	87.089198	86.434949	83.99991	83.354716	83.029922	79.019522	87.132037	87.794553	89.050556	90.103803	88.585785	86.302049	83.873491	86.579978	1.67709	1.801005	11.935187	24.042167	27.772642	88.103401	85.183508	78.682066	84.025574	49.684944	81.680815	92.521774	35.378201	47.030835	-3.586991	-64.621799	-30,193,700	0.171828	11	53.482777	85.682456	3.254051	92.190558	79.174355	2.613936	86.1425	91.370371	80.914629	92.521774	77.845242	85.183508	86.855325	85.488816	83.894555	88.449586	89.816095	89.058113	86.915339	85.183508	83.451677	80.98602	77.845242	92.521774	1	-0.112874	0	16,423,000
XOM	2022-09-02T00:00:00	87.083076	88.176288	86.645797	87.775443	18,206,800	88.279224	86.046455	85.265506	82.163484	83.425496	82.081112	73.519581	87.386647	87.324061	87.147818	86.119607	85.69857	83.899242	82.46513	80.918804	74.512572	87.983313	87.22259	86.573621	84.200837	83.452364	83.131386	79.155957	85.968651	86.645364	87.93522	89.862321	88.76632	86.715011	84.248119	86.68383	1.546758	1.750156	11.176113	26.49943	25.815077	88.299267	85.183508	79.487321	84.025574	57.910026	82.828679	92.521774	43.891007	43.033719	33.021066	-56.108993	-11,986,900	0.135458	12	53.49937	86.046455	2.955219	91.956893	80.136017	2.521534	86.232079	91.275147	81.189011	92.521774	79.595588	86.058681	85.400756	84.192156	82.86816	86.724752	87.933352	89.471194	87.583971	86.058681	84.533391	82.361792	79.595588	92.521774	0	-0.052945	0	18,206,800
XOM	2022-09-06T00:00:00	86.500023	87.994072	86.099185	87.602346	19,201,500	88.364857	86.358745	85.315762	82.325392	83.488322	82.181626	73.668056	87.209322	87.174236	87.048157	86.15419	85.76022	84.001233	82.571311	81.029323	74.63185	87.659822	87.265787	86.668583	84.370898	83.533272	83.218889	79.285116	85.567603	85.910853	86.995757	89.460671	88.874638	87.064787	84.596339	86.781079	1.380507	1.676226	10.493885	25.140084	25.97059	88.299267	85.183508	81.413595	84.025574	58.533006	82.828679	92.521774	37.875864	39.048357	14.291736	-62.124136	-31,188,400	0.099942	11	53.516547	86.358745	2.622156	91.603056	81.114434	2.552768	86.257597	91.363134	81.152061	92.521774	80.470762	86.496268	87.301721	86.427153	85.77123	87.957644	88.832211	89.677736	87.918288	86.496268	85.074249	83.049679	80.470762	92.521774	1	-0.10144	0	19,201,500
XOM	2022-09-07T00:00:00	85.762115	86.172065	84.085868	84.896662	16,274,700	88.013208	86.560156	85.351299	82.434106	83.535415	82.263954	73.815933	86.919881	86.917487	86.850305	86.118547	85.760366	84.070287	82.65528	81.123042	74.742599	87.186597	87.208965	86.702918	84.505671	83.593109	83.28979	79.405455	85.484833	85.556543	86.214258	88.935213	88.913179	87.345336	84.908143	86.868036	1.175657	1.576112	10.584222	23.487027	29.746555	88.299267	85.183508	81.413595	84.025574	54.7271	83.685027	92.521774	23.505121	35.090664	-26.511665	-76.494879	-47,463,100	0.141356	10	53.530767	86.560156	2.392904	91.345963	81.774349	2.576193	86.210409	91.362795	81.058022	92.521774	80.470762	86.496268	86.864427	85.734781	84.969539	87.629668	88.759314	89.677736	87.918288	86.496268	85.074249	83.049679	80.470762	92.521774	1	-0.142397	16,274,700	0
XOM	2022-09-08T00:00:00	86.4636	86.928208	85.379501	86.235849	18,759,200	87.678871	86.757845	85.524969	82.512279	83.5832	82.344188	73.980303	86.828625	86.834962	86.790812	86.149916	85.814461	84.164143	82.755499	81.228796	74.859226	86.90485	87.199769	86.78848	84.663691	83.670167	83.372951	79.531302	85.698684	85.570586	85.702368	88.386471	88.921859	87.579763	85.194647	86.947196	1.057723	1.472434	10.348818	24.587991	28.453987	88.299267	85.183508	81.413595	84.025574	51.386756	83.685027	92.521774	31.443389	30.941458	-9.790273	-68.556611	-28,703,900	0.124058	11	53.547499	86.757845	2.195884	91.149613	82.366076	2.484442	86.234522	91.203406	81.265638	92.521774	81.680815	87.101295	85.340016	84.507967	83.253818	86.594165	87.426214	89.963308	88.380528	87.101295	85.822062	84.00078	81.680815	92.521774	0	-0.076703	18,759,200	0
XOM	2022-09-09T00:00:00	87.912094	88.367597	86.837107	87.930311	17,158,000	87.442922	86.908616	85.894801	82.680414	83.625877	82.432476	74.148204	87.045319	87.030804	86.963317	86.310114	85.975817	84.311121	82.891199	81.361138	74.989105	86.947254	87.309698	86.972105	84.875448	83.784085	83.483207	79.669927	86.365644	86.174234	85.804952	87.946273	88.959722	87.800526	85.475393	87.024401	1.06882	1.391712	9.669756	27.36299	26.906068	88.299267	85.183508	81.733892	84.025574	55.931382	83.685027	92.521774	47.835099	34.261203	22.967379	-52.164901	-11,545,900	0.132472	12	53.563461	86.908616	2.164667	91.237951	82.579281	2.529342	86.394291	91.452974	81.335607	92.521774	81.680815	87.101295	86.257103	85.585998	84.708395	87.134705	87.805811	89.963308	88.380528	87.101295	85.822062	84.00078	81.680815	92.521774	0	-0.020151	0	17,158,000
XOM	2022-09-12T00:00:00	88.923302	90.362693	88.258264	88.959743	16,118,900	87.419237	87.073053	86.259609	82.913524	83.675902	82.537932	74.314007	87.420915	87.374895	87.264853	86.547676	86.202547	84.491991	83.049938	81.510884	75.127754	87.216414	87.501573	87.205066	85.120267	83.923491	83.611738	79.816943	87.536725	87.173174	86.474945	87.686469	89.045365	88.033703	85.763002	87.10323	1.146	1.342569	9.758969	31.152791	25.019492	87.219726	85.183508	81.688781	84.025574	58.395502	84.07676	92.521774	57.389383	45.555957	56.767623	-42.610617	4,573,000	0.073116	13	53.578883	87.073053	2.187583	91.44822	82.697886	2.533246	86.635149	91.70164	81.568658	92.521774	81.680815	87.101295	87.705599	87.043601	86.175109	88.574092	89.23609	89.963308	88.380528	87.101295	85.822062	84.00078	81.680815	92.521774	0	0.028301	0	16,118,900
XOM	2022-09-13T00:00:00	86.846222	89.078184	86.463601	88.012309	18,229,100	86.982866	87.210159	86.523289	83.070626	83.675376	82.620831	74.467879	87.305977	87.278772	87.200448	86.574817	86.25206	84.584314	83.14984	81.616534	75.244356	87.112229	87.47997	87.25019	85.274491	84.00692	83.69705	79.941642	88.05384	87.707071	86.986295	87.438055	89.103455	88.240995	86.034212	87.17464	1.027716	1.279599	9.131748	28.830132	28.271746	87.219726	86.058681	81.654945	84.025574	43.233656	84.07676	92.521774	32.794046	46.006176	6.609627	-67.205954	-13,656,100	-0.007082	12	53.595284	87.210159	2.074731	91.359621	83.060698	2.433685	86.655251	91.522622	81.78788	92.521774	82.828679	87.675227	89.18142	88.000146	87.076991	90.104575	91.285848	90.234204	88.819012	87.675227	86.531442	84.903002	82.828679	92.521774	1	-0.030413	0	18,229,100
XOM	2022-09-14T00:00:00	88.977959	89.788754	87.593233	87.629674	22,655,700	87.106762	87.493026	86.813052	83.319806	83.699183	82.733353	74.642259	87.640373	87.587715	87.473911	86.793284	86.461745	84.756614	83.303212	81.762305	75.381009	87.474973	87.648332	87.439011	85.506151	84.146462	83.822934	80.086021	88.567104	88.29741	87.605343	87.38916	89.185329	88.461153	86.316274	87.247939	1.093385	1.242356	8.80967	28.442121	25.92874	87.219726	86.496268	81.654945	84.025574	47.882746	84.07676	92.521774	58.036593	49.406674	35.426996	-41.963407	8,999,600	0.040677	13	53.616951	87.493026	1.89434	91.281706	83.704347	2.539101	86.876461	91.954663	81.79826	92.521774	82.828679	87.675227	87.462669	85.847154	84.848086	88.461737	90.077252	90.234204	88.819012	87.675227	86.531442	84.903002	82.828679	92.521774	0	0.019538	22,655,700	0
XOM	2022-09-15T00:00:00	86.390709	87.948528	85.680125	87.657007	21,092,300	87.037525	87.612823	86.968287	83.54485	83.677065	82.836972	74.8022	87.39044	87.370078	87.307265	86.756686	86.456281	84.820696	83.384462	81.853957	75.490558	87.344782	87.543349	87.406523	85.626578	84.217291	83.895357	80.202921	88.124319	88.150644	87.755961	87.285879	89.205657	88.640338	86.578964	87.313173	0.925984	1.179082	8.570854	25.855862	28.846002	87.22428	86.496268	81.654945	84.025574	41.057942	84.07676	92.521774	27.400177	39.410272	-25.46741	-72.599823	-12,092,700	0.013789	12	53.635624	87.612823	1.730108	91.073039	84.152608	2.660133	86.830199	92.150466	81.509932	92.521774	83.685027	88.103401	88.786648	87.784543	86.591127	89.980064	90.982169	90.436302	89.146137	88.103401	87.060665	85.576091	83.685027	92.521774	1	-0.037851	0	21,092,300
XOM	2022-09-16T00:00:00	84.914879	86.855319	83.812562	86.609351	37,874,700	86.977398	87.55953	86.969016	83.692378	83.654396	82.951463	74.962491	86.895328	86.923678	86.939205	86.589249	86.337711	84.824389	83.424736	81.914569	75.584332	86.958846	87.286402	87.248569	85.680305	84.249866	83.936504	80.303544	86.903333	87.242452	87.368045	87.044869	89.125712	88.756449	86.806353	87.365654	0.666547	1.076575	8.970627	23.713337	31.541684	87.087628	87.101295	81.654945	84.025574	40.379856	83.812562	92.521774	12.656903	32.697891	-65.77065	-87.343097	-49,967,400	-0.02158	11	53.667594	87.55953	1.798108	91.155745	83.963314	2.715444	86.647788	92.078676	81.2169	92.521774	83.685027	88.103401	86.673121	85.397713	84.404718	87.666117	88.941524	90.436302	89.146137	88.103401	87.060665	85.576091	83.685027	92.521774	1	-0.08673	0	37,874,700
XOM	2022-09-19T00:00:00	84.905762	85.169954	82.901551	82.910663	15,342,100	86.759666	87.519445	86.939863	83.837197	83.609471	83.065596	75.122958	86.497415	86.556784	86.626368	86.436205	86.227561	84.82758	83.46371	81.9738	75.677083	86.582185	87.033662	87.089857	85.727889	84.282796	83.975203	80.402482	85.533583	86.010144	86.616419	86.710044	88.957491	88.815437	86.999388	87.406515	0.454961	0.952252	9.624625	22.234144	32.079335	86.632122	87.101295	81.165482	84.025574	34.258362	82.901551	90.362693	26.861982	22.306354	-86.896853	-73.138018	-65,309,500	0.034297	10	53.680522	87.519445	1.849763	91.218971	83.81992	2.637357	86.481881	91.756595	81.207166	92.521774	82.901551	87.711663	85.194253	83.533188	82.151496	86.575945	88.237011	90.251402	88.846849	87.711663	86.576476	84.960279	82.901551	92.521774	1	-0.128088	15,342,100	0
XOM	2022-09-20T00:00:00	84.213402	84.659793	83.484594	84.477594	14,712,500	86.531004	87.447931	86.944236	83.976109	83.55736	83.151817	75.273382	86.040612	86.130715	86.255142	86.234132	86.072626	84.803495	83.483439	82.018149	75.762021	86.119228	86.718801	86.880129	85.742642	84.298689	83.997931	80.492934	84.288169	84.866389	85.674011	86.281564	88.697198	88.810125	87.153467	87.434762	0.228773	0.807556	10.23191	21.33618	30.783757	86.632122	87.101295	81.135314	84.025574	39.77809	82.901551	90.362693	17.582438	19.033774	-88.341417	-82.417562	-80,022,000	0.01705	9	53.692635	87.447931	1.950978	91.349887	83.545974	2.45906	86.265835	91.183956	81.347714	92.521774	82.901551	87.711663	84.325756	83.481557	82.057353	85.74996	86.594159	90.251402	88.846849	87.711663	86.576476	84.960279	82.901551	92.521774	1	-0.162808	0	14,712,500
XOM	2022-09-21T00:00:00	82.856003	85.525251	82.783128	85.242841	17,332,400	86.240393	87.126801	86.925651	84.108444	83.470068	83.201601	75.418742	85.40369	85.535312	85.732198	85.927029	85.825193	84.727123	83.466928	82.03474	75.832608	85.451046	86.281474	86.56565	85.698716	84.280232	83.992074	80.568383	83.198539	83.665811	84.5333	85.680323	88.328188	88.725231	87.256921	87.446097	-0.059329	0.634179	10.387768	22.127859	28.400399	86.57291	87.652451	81.135314	84.025574	38.223302	82.783128	90.362693	0.961469	15.135296	-95.072831	-99.038531	-97,354,400	-0.072058	8	53.706258	87.126801	2.152012	91.430825	82.822777	2.443443	85.941089	90.827975	81.054204	92.521774	82.783128	87.652451	84.119263	83.578733	82.944064	84.753932	85.294462	90.223454	88.801611	87.652451	86.503291	84.867198	82.783128	92.521774	1	-0.19168	0	17,332,400
XOM	2022-09-22T00:00:00	82.509819	84.413825	82.464266	83.994756	16,139,400	85.845015	86.761943	86.866253	84.22772	83.381167	83.265339	75.559323	84.824916	84.985223	85.236447	85.616374	85.570165	84.64017	83.441741	82.044148	75.899048	84.77276	85.841762	86.22597	85.636025	84.254963	83.978375	80.638941	82.342666	82.673533	83.402879	84.988044	87.871342	88.571892	87.309455	87.440589	-0.311991	0.444945	10.650278	20.889545	27.72635	86.413479	87.49302	81.135314	84.025574	41.013012	82.464266	90.362693	0.576736	6.373548	-106.176599	-99.423264	-113,493,800	-0.136727	7	53.718781	86.761943	2.287986	91.337916	82.18597	2.36796	85.614301	90.350222	80.878381	92.521774	82.464266	87.49302	83.72146	81.91767	80.979337	84.659793	86.463584	90.148202	88.679806	87.49302	86.306234	84.616573	82.464266	92.521774	1	-0.215407	0	16,139,400
XOM	2022-09-23T00:00:00	78.118774	79.713035	77.298868	79.713035	27,738,800	84.865683	86.154303	86.551774	84.289851	83.179224	83.274807	75.674901	83.483688	83.736778	84.141421	84.934774	84.996981	84.384429	83.301663	81.966418	75.921135	83.367989	85.018603	85.553087	85.396459	84.116479	83.876463	80.664409	80.50699	80.979955	81.652201	83.932422	87.224017	88.291153	87.269053	87.401866	-0.856672	0.184622	12.411693	17.991392	37.632099	83.543811	84.910321	81.135314	84.025574	27.07357	77.298868	90.362693	6.276162	2.604789	-214.268971	-93.723838	-141,232,600	-0.160252	6	53.737001	86.154303	2.851269	91.856841	80.451764	2.550161	84.900442	90.000764	79.800119	92.521774	77.298868	84.910321	83.129303	81.844782	81.179744	83.794341	85.078863	88.929168	86.706624	84.910321	83.114018	80.55657	77.298868	92.521774	1	-0.234617	0	27,738,800
XOM	2022-09-26T00:00:00	76.506302	78.546954	76.424308	77.344426	22,043,400	83.623983	85.52161	86.183728	84.294471	82.941105	83.252252	75.781623	82.088211	82.422146	82.966787	84.168549	84.343852	84.075482	83.122837	81.858296	75.926957	81.848101	84.099746	84.780359	85.091221	83.940875	83.742433	80.672681	78.058177	78.797639	79.552428	82.526942	86.397429	87.87898	87.130229	87.326472	-1.402284	-0.132759	14.246613	16.959239	37.836866	83.106531	84.473041	81.802926	84.025574	25.719312	76.424308	90.362693	0.588262	2.480387	-215.214191	-99.411738	-163,276,000	-0.184069	5	53.750504	85.52161	3.4831	92.48781	78.555409	2.56643	84.101	89.233859	78.968141	92.521774	76.424308	84.473041	78.376892	77.04075	75.962725	79.454917	80.79106	88.722772	86.372542	84.473041	82.57354	79.869166	76.424308	92.521774	1	-0.249868	0	22,043,400
XOM	2022-09-27T00:00:00	78.10965	79.221078	77.262414	77.991221	17,307,300	82.750326	84.866596	85.882366	84.303007	82.751551	83.214384	75.895654	81.292498	81.638055	82.219535	83.61774	83.864298	83.841528	82.990911	81.784066	75.948676	80.845495	83.393845	84.159276	84.848679	83.813732	83.640599	80.695846	76.417183	77.152619	77.863553	81.068908	85.489397	87.394044	86.925155	87.224077	-1.685875	-0.443382	15.609458	17.535742	35.066054	82.186418	84.473041	82.520208	84.025574	32.157931	76.424308	90.362693	12.091372	6.318599	-170.477987	-87.908628	-145,968,700	-0.202197	6	53.761841	84.866596	3.58731	92.041216	77.691976	2.587903	83.530395	88.7062	78.35459	90.362693	76.424308	83.3935	77.159188	75.771422	75.036542	77.894068	79.281834	87.073234	85.03823	83.3935	81.748771	79.407122	76.424308	90.362693	0	-0.161658	17,307,300	0
XOM	2022-09-28T00:00:00	80.952011	81.352856	78.273651	78.455856	19,543,300	81.947731	84.527246	85.549303	84.329233	82.622391	83.217353	76.022131	81.224401	81.51332	82.024531	83.375401	83.640276	83.728214	82.937256	81.767589	75.99846	80.518529	83.021027	83.780017	84.717268	83.766376	83.5958	80.746158	76.765627	77.072378	77.318469	79.904438	84.615553	86.903574	86.694899	87.108634	-1.662108	-0.687128	15.871877	21.685428	32.046785	81.639814	84.473041	83.041251	84.025574	38.315916	76.424308	90.362693	32.483701	15.054445	-108.078923	-67.516299	-126,425,400	-0.135466	7	53.776123	84.527246	3.622134	91.771514	77.282979	2.708938	83.284835	88.702711	77.866958	90.362693	76.424308	83.3935	78.197714	77.17435	76.23905	79.133014	80.156378	87.073234	85.03823	83.3935	81.748771	79.407122	76.424308	90.362693	0	-0.085431	19,543,300	0
XOM	2022-09-29T00:00:00	80.788025	81.407509	79.375963	80.332522	17,896,000	81.387463	84.212494	85.188545	84.334676	82.546503	83.206357	76.153882	81.137126	81.381448	81.8343	83.140185	83.420872	83.612912	82.880697	81.748192	76.046118	80.307673	82.664911	83.413765	84.578397	83.718103	83.547694	80.79358	78.343558	77.962644	77.543207	79.054356	83.793623	86.411528	86.447447	86.981366	-1.637628	-0.877228	16.090847	20.642689	30.287581	80.974779	84.473041	84.466224	83.574459	34.027736	76.424308	90.362693	31.307193	25.294089	-88.723263	-68.692807	-144,321,400	-0.128571	6	53.789109	84.212494	3.661645	91.535785	76.889203	2.718049	83.047043	88.483141	77.610945	90.362693	76.424308	83.3935	80.192839	79.032822	77.113634	82.112028	83.272045	87.073234	85.03823	83.3935	81.748771	79.407122	76.424308	90.362693	1	-0.119829	17,896,000	0
XOM	2022-09-30T00:00:00	79.53994	81.115983	79.53994	80.323406	21,357,600	80.849969	83.913683	84.759279	84.342044	82.450965	83.247452	76.279791	80.817689	81.046629	81.481321	82.81289	83.122338	83.453188	82.792783	81.704464	76.080882	79.97176	82.219906	82.979257	84.390368	83.638983	83.475092	80.827272	79.667249	78.962524	77.926705	78.431443	83.007464	85.903733	86.176617	86.839718	-1.699348	-1.041652	16.294175	19.737478	28.959428	80.974779	84.473041	84.721295	83.024086	29.183476	76.424308	89.788754	23.312842	29.034579	-87.351129	-76.687158	-165,679,000	-0.186721	5	53.803875	83.913683	3.791214	91.496112	76.331255	2.655581	82.713033	88.024195	77.401872	90.362693	76.424308	83.3935	80.523832	79.640155	78.492286	81.671702	82.555379	87.073234	85.03823	83.3935	81.748771	79.407122	76.424308	90.362693	1	-0.14864	0	21,357,600
XOM	2022-10-03T00:00:00	83.739677	84.140522	81.735467	82.026988	23,881,300	80.73336	83.746513	84.54246	84.445497	82.425981	83.325542	76.42789	81.402086	81.536274	81.828761	82.897144	83.169826	83.464423	82.817701	81.744766	76.157089	80.497161	82.203334	82.900826	84.366746	83.672896	83.484839	80.901499	81.445127	80.68251	79.088598	78.34433	82.397439	85.464304	85.933941	86.702997	-1.393317	-1.111985	15.149996	25.311034	25.450965	80.974779	84.473041	85.126695	81.887389	43.701481	76.424308	89.788754	54.737546	36.452527	-13.809455	-45.262454	-141,797,700	-0.124864	6	53.823057	83.746513	3.717095	91.180703	76.312324	2.797438	82.810809	88.405685	77.215934	90.362693	76.424308	83.3935	80.065288	79.014592	78.489244	80.590636	81.641331	87.073234	85.03823	83.3935	81.748771	79.407122	76.424308	90.362693	0	-0.072531	23,881,300	0
XOM	2022-10-04T00:00:00	86.79155	86.873544	84.459376	84.942208	22,133,700	80.991175	83.76109	84.365725	84.557658	82.483792	83.418343	76.590807	82.479979	82.491779	82.592267	83.25118	83.44842	83.594898	82.922276	81.844702	76.262904	81.59865	82.493337	83.073833	84.458748	83.78778	83.553473	81.00462	83.939189	83.152955	81.26695	78.868893	82.043096	85.14309	85.752823	86.584012	-0.894216	-1.068431	14.996929	30.363221	23.373635	81.648926	84.473041	85.677785	81.910162	45.726506	76.424308	87.948528	89.960459	56.003616	49.032833	-10.039541	-119,664,000	-0.045392	7	53.842625	83.76109	3.729013	91.219117	76.303063	2.811105	83.189927	88.812136	77.567718	90.362693	76.424308	83.3935	83.205222	82.269922	80.800167	84.674978	85.610278	87.073234	85.03823	83.3935	81.748771	79.407122	76.424308	90.362693	0	-0.007095	22,133,700	0
XOM	2022-10-05T00:00:00	90.29892	91.09149	87.14684	87.228827	34,857,700	81.735467	83.98793	84.468122	84.746281	82.651766	83.5427	76.77718	84.043767	83.911259	83.777906	83.891884	83.975382	83.857801	83.116398	82.012112	76.402566	83.290968	83.115988	83.530233	84.683895	83.993441	83.689722	81.14102	87.475747	86.374501	84.383262	80.067803	82.004266	84.990955	85.66741	86.497056	-0.213202	-0.897385	15.975972	37.652685	20.858037	83.757899	83.757899	86.429368	82.661745	57.373658	76.424308	91.09149	94.596298	79.764768	111.812616	-5.403702	-84,806,300	-0.017405	8	53.876669	83.98793	3.986261	91.960452	76.015408	2.882684	83.866974	89.632341	78.101607	91.09149	76.424308	83.757899	86.04149	85.209436	83.627322	87.623604	88.455658	87.630035	85.488627	83.757899	82.027172	79.563085	76.424308	91.09149	0	0.048889	34,857,700	0
XOM	2022-10-06T00:00:00	92.97728	93.086603	89.579231	89.706771	29,124,700	82.782213	84.313614	84.70389	84.953465	82.790971	83.670742	76.980786	85.83047	85.559626	85.193194	84.717829	84.667835	84.215428	83.375895	82.229244	76.567489	85.334934	83.972116	84.184783	85.00668	84.265165	83.876545	81.302215	91.408357	89.968833	87.898797	81.926157	82.286762	85.026052	85.69681	86.451277	0.536444	-0.610619	17.313753	39.313734	19.056427	84.755455	84.755455	86.643455	82.661745	64.551128	76.424308	93.086603	99.343889	94.633549	138.884654	-0.656111	-55,681,600	0.0288	9	53.907154	84.313614	4.439496	93.192605	75.434622	2.91587	84.734622	90.566363	78.902881	93.086603	76.424308	84.755455	89.512417	87.933343	85.567766	91.877994	93.457067	89.154301	86.721606	84.755455	82.789304	79.990039	76.424308	93.086603	0	0.09651	29,124,700	0
XOM	2022-10-07T00:00:00	92.03894	94.125145	91.264587	93.095711	24,507,600	84.174229	84.519956	84.964801	85.122574	82.961213	83.770544	77.173783	87.072164	86.737683	86.246386	85.383385	85.234843	84.522232	83.60387	82.423496	76.721434	87.017975	84.707862	84.749018	85.284541	84.508532	84.042252	81.452047	94.010797	92.779092	90.868697	84.102341	82.785731	85.191475	85.818156	86.440362	1.042807	-0.279934	18.766139	39.101613	17.712658	85.693779	85.274726	86.643455	82.661745	62.456255	76.424308	94.125145	88.21409	94.051426	132.567549	-11.78591	-80,189,200	-0.013019	8	53.932154	84.519956	4.703601	93.927158	75.112754	2.958167	85.430272	91.346606	79.513937	94.125145	76.424308	85.274726	91.881038	90.675473	88.373666	94.182845	95.38841	89.947747	87.363425	85.274726	83.186028	80.212287	76.424308	94.125145	1	0.036744	0	24,507,600
XOM	2022-10-10T00:00:00	90.043831	92.949942	89.934515	92.457998	16,786,100	85.527982	84.575983	85.083232	85.174369	83.136733	83.83993	77.35464	87.666497	87.338801	86.830608	85.807062	85.604766	84.738765	83.773342	82.574393	76.853995	88.085175	85.233945	85.139713	85.477532	84.694917	84.166476	81.580107	94.36359	93.800291	92.673434	86.188024	83.382845	85.418503	85.994179	86.454218	1.268492	0.029751	19.53949	36.203493	19.669086	86.199398	85.274726	86.643455	82.661745	59.738264	76.424308	94.125145	76.942818	88.166932	100.810869	-23.057182	-96,975,300	-0.034876	7	53.948363	84.575983	4.765083	94.106149	75.045816	3.072043	85.869658	92.013744	79.725572	94.125145	76.424308	85.274726	92.476224	90.827303	89.615666	93.687861	95.336783	89.947747	87.363425	85.274726	83.186028	80.212287	76.424308	94.125145	1	-0.01454	0	16,786,100
XOM	2022-10-11T00:00:00	89.278603	90.881975	88.139845	88.568019	17,804,100	86.644878	84.697602	85.194375	85.255069	83.281719	83.914835	77.531538	87.988918	87.691492	87.207223	86.122656	85.887368	84.916798	83.918218	82.70715	76.977623	88.767106	85.681813	85.462434	85.638482	84.856545	84.274172	81.698753	92.970225	93.230205	93.328361	88.003518	84.009912	85.672785	86.20281	86.488117	1.369811	0.297763	19.532236	33.753502	22.767073	86.750554	85.274726	86.741388	82.661745	60.943821	76.424308	94.125145	72.619699	79.258869	71.075902	-27.380301	-114,779,400	-0.012468	6	53.965175	84.697602	4.856245	94.410092	74.985112	3.072043	86.19432	92.338406	80.050233	94.125145	76.424308	85.274726	90.976096	89.00225	87.960668	92.017677	93.991524	89.947747	87.363425	85.274726	83.186028	80.212287	76.424308	94.125145	1	-0.058315	17,804,100	0
XOM	2022-10-12T00:00:00	89.670334	90.10762	88.577129	88.823098	12,635,800	87.51671	84.73222	85.350703	85.351001	83.406305	83.989237	77.706553	88.325201	88.051282	87.586163	86.445172	86.178366	85.103211	84.069589	82.845035	77.103918	89.317189	86.155407	85.806738	85.81163	85.024667	84.388143	81.819538	91.188841	91.97221	93.199897	89.501371	84.63305	85.943314	86.436481	86.541695	1.464831	0.531177	19.5255	32.4342	21.87719	86.832543	85.274726	86.741388	82.661745	62.182285	76.424308	94.125145	74.832765	74.798428	68.235696	-25.167235	-102,143,600	-0.013938	7	53.977229	84.73222	4.89071	94.51364	74.950801	3.04211	86.525369	92.609588	80.441149	94.125145	76.424308	85.274726	89.433474	87.984973	86.691344	90.727104	92.175605	89.947747	87.363425	85.274726	83.186028	80.212287	76.424308	94.125145	0	0.004549	12,635,800	0
XOM	2022-10-13T00:00:00	92.804199	93.332578	88.732001	88.868653	22,019,100	88.718327	85.052895	85.604327	85.564648	83.542962	84.088482	77.89812	89.221001	88.915448	88.388938	87.023266	86.688045	85.405211	84.299447	83.042246	77.26014	90.278551	86.924167	86.380084	86.103912	85.27198	84.562696	81.969763	90.844318	91.454662	93.15696	90.891419	85.313829	86.263112	86.719311	86.62523	1.772579	0.779457	20.327074	36.664632	19.419988	87.930306	85.274726	86.741388	82.661745	76.10105	76.424308	94.125145	92.537382	79.996616	90.454533	-7.462618	-80,124,500	0.043719	8	54.000058	85.052895	5.205318	95.463532	74.642258	2.998512	87.123352	93.120376	81.126329	94.125145	76.424308	85.274726	89.451694	88.795769	87.921204	90.326259	90.982185	89.947747	87.363425	85.274726	83.186028	80.212287	76.424308	94.125145	0	0.058275	22,019,100	0
XOM	2022-10-14T00:00:00	90.362701	93.141266	90.226049	92.120944	15,222,000	89.800603	85.325286	85.702352	85.798577	83.687726	84.144996	78.079865	89.449341	89.178585	88.692594	87.326851	86.970711	85.599622	84.459007	83.187206	77.390514	90.577528	87.429863	86.746113	86.292071	85.451447	84.686938	82.093789	90.855254	91.063504	92.70436	91.950036	85.953177	86.568097	87.010955	86.72472	1.798728	0.983311	21.071394	34.054475	18.037478	89.292261	85.274726	86.741388	82.661745	73.922605	77.262414	94.125145	77.687816	81.685988	78.303768	-22.312184	-95,346,500	0.03791	7	54.014832	85.325286	5.338551	96.002389	74.648183	3.055124	87.431862	93.54211	81.321614	94.125145	76.424308	85.274726	91.622926	89.913274	87.022349	94.513851	96.223503	89.947747	87.363425	85.274726	83.186028	80.212287	76.424308	94.125145	1	0.003919	0	15,222,000
XOM	2022-10-17T00:00:00	91.665436	92.895293	91.556113	92.075386	14,283,200	90.593179	85.66327	85.812037	86.035823	83.879695	84.209936	78.269713	89.89256	89.63074	89.149954	87.721268	87.331844	85.837497	84.64865	83.355091	77.532553	90.916588	88.033687	87.204812	86.522144	85.661386	84.835858	82.228968	91.314165	91.17786	92.291633	92.815958	86.592085	86.876165	87.312065	86.841442	1.902639	1.167177	21.762547	31.927955	16.911134	90.635992	85.274726	86.741388	82.661745	73.649083	78.273651	94.125145	84.482792	84.902663	81.128534	-15.517208	-81,063,300	-0.020223	8	54.029181	85.66327	5.521438	96.706146	74.620393	3.042111	87.835059	93.919281	81.750838	94.125145	76.424308	85.274726	91.243339	89.345412	88.328122	92.260629	94.158556	89.947747	87.363425	85.274726	83.186028	80.212287	76.424308	94.125145	0	0.057426	0	14,283,200
XOM	2022-10-18T00:00:00	91.829414	93.24147	90.399135	92.503557	14,065,400	91.096966	86.04407	86.011365	86.267327	84.050872	84.259373	78.458615	90.279931	90.030499	89.562179	88.094735	87.677811	86.072475	84.837617	83.5229	77.67481	91.141358	88.620938	87.667687	86.749344	85.870589	84.986739	82.363891	91.705557	91.489514	92.024592	93.478574	87.244039	87.189725	87.614547	86.972243	1.975449	1.328831	21.85164	29.687369	18.580913	91.132495	85.274726	86.201617	82.661745	70.932659	79.375963	94.125145	84.434861	82.201823	71.799045	-15.565139	-66,997,900	-0.028728	9	54.043361	86.04407	5.67663	97.39733	74.690811	3.013477	88.215474	94.242428	82.18852	94.125145	76.424308	85.274726	92.038947	91.182601	90.699767	92.521781	93.378127	89.947747	87.363425	85.274726	83.186028	80.212287	76.424308	94.125145	0	0.102886	0	14,065,400
XOM	2022-10-19T00:00:00	94.553329	94.735528	92.221156	92.239373	20,921,700	91.522407	86.628937	86.23438	86.523716	84.291331	84.332982	78.650757	91.134611	90.852832	90.330048	88.68188	88.206697	86.405057	85.093294	83.741324	77.842756	91.769788	89.431344	88.324761	87.074285	86.14697	85.190579	82.524037	92.769172	92.515039	92.511374	94.105888	87.987132	87.561441	87.940892	87.124962	2.227274	1.50852	22.35255	31.24555	17.248143	91.437686	85.579918	86.639204	82.661745	74.114269	79.53994	94.735528	98.800978	89.239544	87.455953	-1.199022	-46,076,200	0.055129	10	54.065954	86.628937	5.927903	98.484743	74.77313	3.075946	88.819079	94.970972	82.667187	94.735528	76.424308	85.579918	91.82334	90.40521	88.981005	93.247544	94.665674	90.41408	87.740642	85.579918	83.419194	80.342909	76.424308	94.735528	0	0.141241	20,921,700	0
XOM	2022-10-20T00:00:00	94.680855	95.655631	94.207135	95.036147	17,649,000	91.692764	87.237489	86.565985	86.767136	84.551895	84.399295	78.832982	91.843859	91.548836	90.999403	89.227242	88.704709	86.729598	85.345598	83.957948	78.010299	92.344051	90.198193	88.97449	87.394173	86.420378	85.395488	82.683541	94.080713	93.643247	93.345629	94.645	88.804641	87.987776	88.286669	87.296243	2.409363	1.688688	23.061632	32.442142	16.608684	91.897738	86.039969	86.857997	82.661745	77.607981	81.735467	95.655631	92.99738	92.07774	89.379294	-7.00262	-28,427,200	0.077464	11	54.085052	87.237489	6.104874	99.447237	75.02774	3.066836	89.377344	95.511015	83.243673	95.655631	76.424308	86.039969	93.836671	92.937814	91.322299	95.452186	96.351043	91.117039	88.309265	86.039969	83.770673	80.539811	76.424308	95.655631	0	0.173328	0	17,649,000
XOM	2022-10-21T00:00:00	96.439102	96.931046	94.662643	95.15458	22,814,100	92.13278	88.153505	87.026954	86.997985	84.803903	84.497536	79.020376	92.762908	92.437975	91.83628	89.882865	89.299662	87.110363	85.637532	84.2051	78.19367	93.207022	91.074538	89.73396	87.773465	86.7332	85.6339	82.858726	95.643928	95.096142	94.51953	95.238121	89.718905	88.490162	88.667822	87.488843	2.664828	1.883916	24.043564	33.841687	15.631326	92.535446	86.677677	86.860274	82.661745	75.419414	84.459376	96.931046	96.055507	95.951289	92.582075	-3.944493	-5,613,100	0.132023	12	54.110782	88.153505	6.038723	100.230951	76.076059	2.900251	90.049892	95.850395	84.249389	96.931046	76.424308	86.677677	94.847873	94.040116	93.399377	95.488612	96.29637	92.091456	89.097472	86.677677	84.257882	80.81275	76.424308	96.931046	0	0.199895	22,814,100	0
XOM	2022-10-24T00:00:00	97.113243	98.097131	95.764958	96.256902	17,024,200	92.839722	89.183852	87.515254	87.227558	85.063216	84.585917	79.204208	93.632975	93.288024	92.64812	90.540172	89.900707	87.502633	85.939525	84.460707	78.381924	94.112561	91.927846	90.509829	88.170142	87.05713	85.883716	83.038754	97.046706	96.473138	95.746051	95.885692	90.711483	89.061858	89.086233	87.701762	2.888388	2.084811	25.234213	34.83007	14.675174	93.33713	87.26072	87.094461	82.661745	72.833541	87.14684	98.097131	91.014959	93.355949	92.883013	-8.985041	11,411,100	0.190911	13	54.130267	89.183852	5.695079	100.57401	77.793694	2.842988	90.722592	96.408567	85.036617	98.097131	77.262414	87.679773	96.010931	95.090815	93.742527	97.359218	98.279334	93.180138	90.138269	87.679773	85.221276	81.721043	77.262414	98.097131	0	0.221611	17,024,200	0
XOM	2022-10-25T00:00:00	96.457329	97.778292	95.719416	96.940168	15,719,800	93.557594	90.101236	88.005011	87.474623	85.319076	84.669273	79.382286	94.197846	93.864261	93.234152	91.078096	90.405062	87.853797	86.216309	84.698264	78.561779	94.770307	92.620558	91.197681	88.532094	87.356975	86.118793	83.210427	97.717005	97.363302	96.776297	96.505891	91.736311	89.671722	89.526831	87.929466	2.978302	2.263509	26.313766	32.915857	13.990214	93.414566	87.26072	86.866708	82.661745	65.590445	88.139845	98.097131	83.531633	90.2007	78.246679	-16.468367	-4,308,700	0.186378	12	54.147969	90.101236	5.279943	100.661122	79.54135	2.682911	91.268758	96.634581	85.902935	98.097131	78.273651	88.185391	96.991777	95.886424	94.659604	98.218597	99.323951	93.41879	90.524562	88.185391	85.84622	82.515876	78.273651	98.097131	1	0.13907	0	15,719,800
XOM	2022-10-26T00:00:00	97.605194	98.233791	96.566648	96.803511	17,383,800	94.35108	90.933895	88.594978	87.760315	85.603955	84.751295	79.567915	94.879315	94.544431	93.90662	91.671468	90.958919	88.236205	86.516016	84.953846	78.751266	95.506235	93.335221	91.936156	88.929371	87.680294	86.37495	83.39175	98.12325	97.915963	97.659424	97.152422	92.79309	90.328349	89.993636	88.174743	3.106374	2.432082	27.431923	32.562386	13.310479	94.22992	87.329049	86.866708	82.661745	62.70003	88.139845	98.233791	93.77254	89.43971	76.204087	-6.22746	13,075,100	0.161816	13	54.168058	90.933895	5.070102	101.0741	80.79369	2.559275	91.872228	96.990778	86.753678	98.233791	79.375963	88.804877	96.651679	95.525066	94.592803	97.583942	98.710555	93.783343	91.0301	88.804877	86.579653	83.411538	79.375963	98.233791	0	0.167802	17,383,800	0
XOM	2022-10-27T00:00:00	97.978706	99.828048	97.860271	98.762172	18,214,000	94.868531	91.793429	89.213734	88.039994	85.889725	84.839309	79.742691	95.499194	95.168845	94.533095	92.244854	91.498902	88.618264	86.817666	85.211764	78.942584	96.165803	94.006155	92.657981	89.330092	88.005945	86.636879	83.574942	98.34267	98.298542	98.360668	97.80443	93.85862	91.019525	90.481285	88.437754	3.201111	2.585888	28.855124	34.968648	12.492566	95.113591	88.126178	87.112681	82.661745	66.821514	88.139845	99.828048	84.177711	87.160628	76.311881	-15.822289	31,289,100	0.103948	14	54.189268	91.793429	4.703456	101.200342	82.386516	2.513725	92.453797	97.481247	87.426348	99.828048	79.53994	89.683994	97.468544	96.703298	95.801401	98.370441	99.135687	95.040054	92.07799	89.683994	87.289997	83.881595	79.53994	99.828048	0	0.191529	0	18,214,000
XOM	2022-10-28T00:00:00	100.848381	101.312996	98.49799	99.718735	28,169,400	95.917099	92.858851	90.122918	88.337346	86.234207	84.915147	79.932743	96.569031	96.201488	95.504678	93.026992	92.218093	89.097876	87.186896	85.5214	79.160552	97.253048	94.868531	93.552954	89.832382	88.399594	86.95389	83.784949	99.345421	99.188469	99.322974	98.612853	94.981784	91.778913	91.014344	88.728097	3.467775	2.762265	30.497071	35.832552	11.364485	95.856066	88.868652	86.95325	82.661745	79.154476	88.139845	101.312996	96.473015	91.474422	81.221583	-3.526985	59,458,500	0.201477	15	54.224176	92.858851	4.164191	101.187233	84.53047	2.536501	93.253281	98.326282	88.18028	101.312996	81.735467	91.524231	98.555675	97.283302	96.587899	99.251079	100.523451	96.692699	93.83438	91.524231	89.214083	85.925058	81.735467	101.312996	0	0.210858	28,169,400	0
XOM	2022-10-31T00:00:00	100.948586	102.861704	99.700512	99.75517	26,401,800	96.845414	93.719297	91.100609	88.642169	86.563183	84.980981	80.125549	97.444942	97.064596	96.342202	93.747137	92.889669	89.56261	87.549045	85.826889	79.377348	98.167864	95.638982	94.385698	90.326941	88.786814	87.271384	83.994061	100.592116	100.239044	100.312921	99.484677	96.122741	92.584405	91.581994	89.043127	3.645175	2.938847	32.322184	36.943344	10.405152	97.54143	89.643006	84.227066	82.661745	82.661934	88.577129	102.861704	86.607103	89.085943	77.42634	-13.392897	85,860,300	0.147562	16	54.256918	93.719297	3.953322	101.625941	85.812652	2.566434	93.986167	99.119035	88.8533	102.861704	84.459376	93.66054	100.219789	99.126582	97.404783	101.941588	103.034795	98.518755	95.832015	93.66054	91.489065	88.397474	84.459376	102.861704	0	0.22633	26,401,800	0
XOM	2022-11-01T00:00:00	101.950699	102.551959	100.802829	102.369761	22,213,100	97.857542	94.477254	92.054251	88.968309	86.886755	85.077226	80.317889	98.346093	97.952979	97.205048	94.492916	93.586672	90.048417	87.928036	86.146173	79.601959	99.096098	96.422925	95.22032	90.848844	89.191749	87.607418	84.211227	101.894552	101.419323	101.326569	100.439092	97.268761	93.436705	92.184256	89.383582	3.822563	3.11559	34.016931	35.174058	9.90683	98.534419	90.062059	83.789786	82.661745	83.234748	88.732001	102.861704	93.552553	92.21089	72.646206	-6.447447	108,073,400	0.113968	17	54.285019	94.477254	4.00801	102.493273	86.461235	2.582051	94.744694	99.908796	89.580593	102.861704	87.14684	95.004272	101.170267	99.47883	98.009075	102.640022	104.331459	99.152996	96.858626	95.004272	93.149918	90.509821	87.14684	102.861704	0	0.238427	0	22,213,100
XOM	2022-11-02T00:00:00	99.85537	102.123773	99.582065	101.650053	20,654,200	98.387746	94.955077	92.810386	89.179844	87.156284	85.16939	80.494408	98.647949	98.298868	97.612789	94.980411	94.068879	90.433004	88.241913	86.417642	79.803485	99.459339	96.935127	95.820406	91.275787	89.533028	87.900055	84.40563	102.104114	101.807078	101.776338	101.205808	98.326039	94.281161	92.78714	89.737612	3.750832	3.242639	34.766424	32.721691	12.564763	98.762174	90.567677	83.32973	83.658723	70.219392	90.226049	102.861704	76.20753	85.455729	54.896744	-23.79247	87,419,200	0.02392	16	54.309972	94.955077	4.053056	103.061189	86.848964	2.434989	95.231425	100.101402	90.361448	102.861704	88.139845	95.500774	101.768496	100.985032	100.019366	102.734162	103.517626	99.387345	97.237954	95.500774	93.763595	91.290323	88.139845	102.861704	1	0.147578	0	20,654,200
XOM	2022-11-03T00:00:00	101.212784	101.868709	98.671076	98.917051	17,103,700	99.040939	95.366852	93.627376	89.407961	87.432243	85.316721	80.677582	99.160916	98.828671	98.166635	95.546991	94.61841	90.85574	88.583252	86.710615	80.016513	99.972982	97.531099	96.466745	91.747667	89.902936	88.217746	84.611783	101.921035	101.924523	102.067419	101.863883	99.320106	95.134582	93.400336	90.108502	3.760172	3.346145	34.883399	29.897549	13.939193	99.29056	91.118833	83.056427	84.473041	83.175466	90.399135	102.861704	86.769019	85.509701	52.165856	-13.230981	104,522,900	-0.020459	17	54.331229	95.366852	4.254868	103.876587	86.857116	2.455161	95.801078	100.711401	90.890756	102.861704	88.139845	95.500774	100.520402	98.917032	97.978695	101.45874	103.06211	99.387345	97.237954	95.500774	93.763595	91.290323	88.139845	102.861704	0	0.169163	17,103,700	0
XOM	2022-11-04T00:00:00	102.315102	103.399201	100.939487	102.943698	17,541,500	99.628539	95.88066	94.538383	89.648831	87.740824	85.47282	80.865561	99.791753	99.462567	98.80486	96.162274	95.210464	91.305127	88.944617	87.019615	80.23839	100.568284	98.192837	97.135031	92.25383	90.29459	88.554347	84.827082	101.942968	102.043755	102.391254	102.449197	100.260256	96.005835	94.029396	90.497173	3.812572	3.439431	35.410544	32.054479	13.009075	99.559309	91.469571	82.72391	84.473041	82.966707	90.399135	103.399201	91.660815	84.879121	64.454982	-8.339185	122,064,400	0.014711	18	54.353523	95.88066	4.447928	104.776517	86.984803	2.449956	96.421462	101.321373	91.52155	103.399201	88.139845	95.769523	100.58419	99.29967	97.386556	102.497304	103.781823	99.797993	97.570127	95.769523	93.968919	91.405347	88.139845	103.399201	0	0.186774	0	17,541,500
XOM	2022-11-07T00:00:00	103.526733	103.845584	102.151112	102.4062	16,008,000	100.269888	96.554805	95.329865	89.936162	88.07362	85.651952	81.064456	100.538749	100.201507	99.531302	96.83177	95.850177	91.784406	89.328356	87.346488	80.470114	101.277047	98.921035	97.826443	92.798061	90.710009	88.91185	85.052566	102.573419	102.562109	102.937171	103.04965	101.157436	96.903021	94.681534	90.905029	3.906833	3.532911	36.016024	31.7851	12.395459	100.206116	92.790525	82.72391	84.473041	84.004217	92.221156	103.845584	97.257063	91.895632	67.811324	-2.742937	138,072,400	0.083092	19	54.374363	96.554805	4.537572	105.62995	87.47966	2.367965	97.098154	101.834085	92.362223	103.845584	88.139845	95.992715	102.21793	101.036659	99.758216	103.496373	104.677644	100.13903	97.845992	95.992715	94.139437	91.500873	88.139845	103.845584	0	0.200896	16,008,000	0
XOM	2022-11-08T00:00:00	103.854698	104.455966	102.579288	103.380978	14,661,000	101.009625	97.28361	96.012391	90.189058	88.375902	85.865942	81.262253	101.201939	100.865723	100.19644	97.470218	96.465909	92.257751	89.710629	87.673384	80.702797	101.928831	99.616262	98.482199	93.343886	91.125301	89.272301	85.279334	103.528727	103.249643	103.498502	103.649892	102.000718	97.816488	95.353387	91.329612	3.962324	3.618794	36.737653	31.824487	11.735247	101.158118	94.457671	82.72391	84.473041	81.415358	94.207135	104.455966	94.133308	94.350395	64.400394	-5.866692	152,733,400	0.106141	20	54.393562	97.28361	4.477569	106.238748	88.328471	2.294434	97.741635	102.330503	93.152766	104.455966	88.577129	96.516547	103.174477	102.503369	101.480005	104.197841	104.868949	100.70856	98.39025	96.516547	94.642845	91.9752	88.577129	104.455966	0	0.211967	14,661,000	0
XOM	2022-11-09T00:00:00	99.208572	103.198777	98.907939	103.034795	19,522,800	101.169963	97.760522	96.368777	90.418449	88.620446	86.081019	81.427367	100.803266	100.564423	100.044461	97.62825	96.676883	92.530332	89.960574	87.901803	80.886934	101.601366	99.799592	98.728059	93.697593	91.410371	89.536511	85.457905	102.867473	102.81157	103.124969	103.873902	102.651826	98.648589	95.988184	91.749336	3.590015	3.613038	35.269827	27.64475	19.941455	101.476978	95.801403	83.060983	84.473041	61.716206	94.662643	104.455966	46.418662	79.269678	27.398183	-53.581338	133,210,600	0.045405	19	54.416704	97.760522	4.117476	105.995473	89.52557	2.54431	97.881343	102.969963	92.792722	104.455966	88.732001	96.593983	103.629984	102.804002	101.753307	104.68068	105.506661	100.74511	98.449411	96.593983	94.738555	92.096929	88.732001	104.455966	1	0.120372	0	19,522,800
XOM	2022-11-10T00:00:00	100.666161	100.848359	97.996913	100.383751	20,146,700	101.438708	98.15362	96.676332	90.690111	88.861087	86.262311	81.603127	100.775845	100.582921	100.140107	97.904424	96.983751	92.849384	90.2423	88.154563	81.083742	101.509766	100.07632	99.058627	94.099464	91.727363	89.825326	85.649336	101.714472	101.982515	102.465015	103.885792	103.177961	99.428412	96.600697	92.168099	3.373682	3.565167	33.476131	25.560784	20.846676	101.226439	96.297905	83.757899	84.473041	61.111091	95.719416	104.455966	56.621261	65.72441	17.791806	-43.378739	153,357,300	0.047257	20	54.441338	98.15362	3.992794	106.139207	90.168033	2.585956	98.146564	103.318476	92.974651	104.455966	90.226049	97.341007	100.438429	97.678082	96.147591	101.96892	104.729268	101.097705	99.020137	97.341007	95.661877	93.271251	90.226049	104.455966	0	0.141457	20,146,700	0
XOM	2022-11-11T00:00:00	103.809143	104.310199	102.479075	102.561069	20,518,900	101.734785	98.825942	97.14714	91.055971	89.130763	86.507695	81.790405	101.382504	101.169507	100.704574	98.441216	97.508781	93.279178	90.599323	88.464554	81.309865	101.940754	100.614941	99.607305	94.613935	92.120733	90.172788	85.870291	101.5267	101.854961	102.376277	103.950089	103.691747	100.210267	97.221656	92.596798	3.416466	3.535427	32.934717	32.087819	18.887166	101.226439	96.297905	84.755455	84.755455	65.578643	95.719416	104.455966	92.596362	65.212095	50.793314	-7.403638	173,876,200	0.107187	21	54.468103	98.825942	3.735687	106.297316	91.354568	2.679661	98.685857	104.045179	93.326535	104.455966	90.399135	97.42755	99.837144	98.825929	96.985698	101.677375	102.68859	101.138554	99.086256	97.42755	95.768844	93.407297	90.399135	104.455966	0	0.158777	20,518,900	0
XOM	2022-11-14T00:00:00	104.11219	105.278479	103.304047	103.432614	20,858,300	102.051145	99.44828	97.709875	91.396553	89.352871	86.780018	81.978492	101.928441	101.70454	101.228822	98.95676	98.016735	93.704002	90.954924	88.774409	81.536754	102.37301	101.118393	100.143078	95.125944	92.514981	90.521392	86.092398	102.387682	102.413743	102.778898	104.062374	104.194143	100.991489	97.850068	93.034114	3.435227	3.515387	32.697274	32.969302	17.905121	101.637696	96.709162	85.484253	85.274726	68.107068	96.566648	105.278479	86.61259	78.610071	52.377053	-13.38741	194,734,500	0.126441	22	54.495449	99.44828	3.509965	106.46821	92.428349	2.673629	99.202651	104.549909	93.855392	105.278479	90.399135	97.838807	103.532806	102.755412	101.701682	104.586537	105.36393	101.766954	99.594569	97.838807	96.083044	93.583315	90.399135	105.278479	0	0.172792	20,858,300	0
XOM	2022-11-15T00:00:00	104.810135	105.177472	103.653032	104.507088	19,373,800	102.337089	100.097316	98.331136	91.762755	89.613758	87.044073	82.167066	102.50478	102.269194	101.779794	99.488885	98.539305	94.139537	91.319535	89.091948	81.76833	102.874644	101.629046	100.689252	95.651967	92.921751	90.878424	86.319579	103.887875	103.406242	103.420608	104.265134	104.696178	101.770979	98.489428	93.479936	3.466455	3.5056	32.476792	31.603001	17.163104	101.637696	96.709162	85.737062	85.274726	67.413459	97.860271	105.278479	93.686563	90.965172	49.409595	-6.313437	214,108,300	0.150049	23	54.521178	100.097316	3.214725	106.526766	93.667865	2.655628	99.736697	105.047952	94.425441	105.278479	92.221156	98.749817	104.231572	103.184665	102.25714	105.159097	106.206004	102.196951	100.290581	98.749817	97.209053	95.015423	92.221156	105.278479	0	0.183911	19,373,800	0
XOM	2022-11-16T00:00:00	103.689766	104.929523	102.725506	104.176485	13,591,000	102.720528	100.554137	98.891913	92.121308	89.864639	87.277707	82.328529	102.741777	102.52748	102.073636	99.870783	98.935494	94.514056	91.645068	89.381013	81.986454	103.120585	101.971184	101.101454	96.119693	93.292173	91.208042	86.533735	104.716773	104.195647	103.82477	104.471893	105.154873	102.515072	99.123754	93.927206	3.362043	3.476889	31.783746	29.68743	18.673612	101.637696	96.927804	86.01264	85.274726	63.321991	97.996913	105.278479	78.181715	86.160289	36.860656	-21.818285	200,517,300	0.102098	22	54.53881	100.554137	3.029251	106.61264	94.495635	2.654282	100.113179	105.421744	94.804615	105.278479	94.207135	99.742807	104.54688	103.916287	103.022439	105.440728	106.07132	102.665642	101.049225	99.742807	98.436388	96.576402	94.207135	105.278479	1	0.092498	0	13,591,000
XOM	2022-11-17T00:00:00	103.827492	103.956059	101.706129	102.202033	12,425,900	102.981999	101.011469	99.332845	92.468586	90.154047	87.490433	82.491609	102.95892	102.763845	102.34346	100.230484	99.311801	94.879289	91.965658	89.667082	82.203778	103.321852	102.282932	101.481114	96.578759	93.659616	91.53576	86.747655	104.820558	104.601325	104.122374	104.642002	105.57333	103.217665	99.749431	94.374454	3.252911	3.432093	30.624906	27.832768	20.337484	101.637696	97.00524	86.053634	85.274726	57.964362	97.996913	105.278479	80.073146	83.980475	26.432728	-19.926854	212,943,200	0.148488	23	54.554965	101.011469	2.775715	106.562899	95.46004	2.576828	100.466923	105.620579	95.313268	105.278479	94.662643	99.970561	103.781599	102.633674	101.577581	104.837691	105.985616	102.773142	101.22323	99.970561	98.717892	96.934432	94.662643	105.278479	0	0.113878	12,425,900	0
XOM	2022-11-18T00:00:00	102.927559	103.294896	100.659258	101.843917	15,415,000	103.043245	101.335892	99.835439	92.768895	90.477531	87.724654	82.65434	102.952648	102.793611	102.433321	100.475672	99.589937	95.194907	92.254129	89.929666	82.409984	103.311953	102.465417	101.757631	96.988915	93.995761	91.841446	86.950998	104.233247	104.345083	104.214496	104.679667	105.92883	103.859092	100.353327	94.817049	3.05855	3.357385	29.045157	25.42413	21.436992	101.637696	97.752264	86.602516	85.274726	55.073644	97.996913	105.278479	67.71409	75.322984	13.272083	-32.28591	197,528,200	0.146605	22	54.574625	101.335892	2.585864	106.507619	96.164165	2.577331	100.70127	105.855931	95.546608	105.278479	95.719416	100.498947	103.163227	102.370394	100.913297	104.620324	105.413156	103.02254	101.626917	100.498947	99.370978	97.765055	95.719416	105.278479	1	0.031588	15,415,000	0
XOM	2022-11-21T00:00:00	101.908188	102.119402	98.703183	101.008212	20,973,000	102.88139	101.575639	100.245149	93.028593	90.772265	87.971058	82.804334	102.743756	102.632625	102.352531	100.605901	99.768264	95.458173	92.508183	90.166864	82.603996	103.105579	102.519921	101.917073	97.347318	94.296568	92.122308	87.142578	103.204083	103.559127	103.911991	104.528798	106.1756	104.423561	100.924067	95.250108	2.7901	3.243928	27.210363	22.614024	24.185572	101.637696	97.838807	87.283494	85.274726	49.891108	97.996913	105.278479	53.714752	67.167329	-7.098732	-46.285248	176,555,200	0.186778	21	54.600785	101.575639	2.388507	106.352652	96.798626	2.754134	100.816214	106.324483	95.307946	105.278479	95.719416	100.498947	102.293904	101.292912	99.658266	103.928551	104.929543	103.02254	101.626917	100.498947	99.370978	97.765055	95.719416	105.278479	1	-0.038928	20,973,000	0
XOM	2022-11-22T00:00:00	104.856056	105.122376	102.330621	103.046925	17,719,100	102.981526	101.995576	100.766215	93.38879	91.10029	88.229708	82.964739	103.166216	103.036886	102.737689	100.992279	100.159632	95.826717	92.833127	90.457739	82.82541	103.464609	102.832342	102.271758	97.81114	94.667194	92.456664	87.361999	103.113506	103.363122	103.848569	104.471243	106.395577	104.957524	101.495622	95.684993	2.783137	3.151769	26.157343	28.494885	22.177061	101.637696	97.838807	87.955359	85.274726	62.27326	97.996913	105.278479	94.19874	71.875861	32.519954	-5.80126	194,274,300	0.235384	22	54.624239	101.995576	2.169543	106.334661	97.65649	2.802168	101.200961	106.805298	95.596624	105.278479	96.566648	100.922563	100.910258	99.701113	97.494039	103.117332	104.326477	103.222487	101.950559	100.922563	99.894567	98.43098	96.566648	105.278479	0	0.000975	17,719,100	0
XOM	2022-11-23T00:00:00	104.332603	104.644836	102.945908	103.147944	11,546,700	103.493929	102.331946	101.157386	93.695883	91.401606	88.507844	83.131934	103.399493	103.272471	102.98306	101.295945	100.48063	96.160281	93.135745	90.732489	83.039412	103.71026	103.054916	102.546096	98.240309	95.015413	92.775533	87.574614	103.515964	103.549903	103.902765	104.465775	106.569297	105.441307	102.060714	96.117924	2.704208	3.062257	25.179539	27.056831	21.057849	101.990831	98.749817	88.203611	85.274726	57.983847	97.996913	105.278479	87.010002	78.307831	27.499142	-12.989998	182,727,600	0.247183	21	54.639352	102.331946	1.964886	106.261718	98.402175	2.710205	101.499213	106.919623	96.078802	105.278479	97.860271	101.569375	104.103018	103.08366	101.311263	105.875414	106.894772	103.527782	102.444723	101.569375	100.694026	99.447768	97.860271	105.278479	1	-0.064912	11,546,700	0
XOM	2022-11-25T00:00:00	103.965256	105.250933	103.827503	104.580542	7,136,000	103.823839	102.631274	101.528762	94.047374	91.687678	88.796112	83.298989	103.512646	103.398432	103.134167	101.538609	100.748678	96.466359	93.420732	90.994524	83.247629	103.795956	103.210469	102.762086	98.64303	95.346035	93.081621	87.781911	104.042143	103.853071	103.988864	104.483581	106.689917	105.869484	102.610299	96.546241	2.582248	2.966255	24.487918	27.661061	20.23819	101.990831	99.742807	88.508802	85.579918	54.387925	97.996913	105.278479	81.965102	87.724615	30.428579	-18.034898	175,591,600	0.283111	20	54.648619	102.631274	1.705715	106.042704	99.219843	2.636185	101.734074	107.006444	96.461704	105.278479	97.996913	101.637696	103.974449	103.304063	102.275522	105.00299	105.673377	103.560029	102.496921	101.637696	100.778471	99.555168	97.996913	105.278479	1	-0.120921	0	7,136,000
XOM	2022-11-28T00:00:00	100.842896	102.358158	100.668416	101.62349	23,015,500	103.527214	102.630999	101.704914	94.365934	91.900295	89.029156	83.453826	102.978696	102.933789	102.781664	101.475363	100.755926	96.637988	93.616052	91.189541	83.422707	103.253966	103.040148	102.709327	98.909521	95.586962	93.320171	87.956477	103.37929	103.322941	103.463806	104.294688	106.676298	106.191784	103.107402	96.956804	2.208191	2.814643	22.973571	25.213162	26.927041	101.977058	99.970561	88.968854	86.039969	43.521707	97.996913	105.278479	39.084762	69.353288	-20.259257	-60.915238	152,576,100	0.183135	19	54.676591	102.630999	1.706017	106.043034	99.218965	2.75064	101.6492	107.150479	96.14792	105.278479	97.996913	101.637696	104.347897	103.444862	102.924468	104.868291	105.771327	103.560029	102.496921	101.637696	100.778471	99.555168	97.996913	105.278479	1	-0.168204	0	23,015,500
XOM	2022-11-29T00:00:00	101.513298	102.670408	100.824543	101.577582	14,453,200	103.267325	102.659235	101.880916	94.698085	92.112011	89.267641	83.603218	102.685616	102.675518	102.586531	101.478811	100.814185	96.829176	93.823874	91.393972	83.602712	102.887799	102.9337	102.694587	99.18981	95.839936	93.567382	88.136173	102.255273	102.548149	102.774161	103.974376	106.570025	106.436222	103.562503	97.353018	1.943441	2.640402	21.441845	24.792869	25.563013	101.977058	100.498947	89.606561	86.677677	44.440201	97.996913	105.278479	48.291607	56.447157	-15.540591	-51.708393	167,029,300	0.194951	20	54.694395	102.659235	1.681199	106.021634	99.296836	2.748439	101.636257	107.133135	96.139379	105.278479	97.996913	101.637696	101.289823	100.221488	99.600081	101.91123	102.979565	103.560029	102.496921	101.637696	100.778471	99.555168	97.996913	105.278479	0	-0.107791	0	14,453,200
XOM	2022-11-30T00:00:00	102.247963	102.762238	100.815355	102.431635	23,158,100	103.011108	102.674098	102.112541	95.058776	92.353929	89.517442	83.761776	102.598086	102.59778	102.534443	101.548734	100.924476	97.041678	94.045561	91.608903	83.788237	102.702461	102.894531	102.722821	99.485883	96.106671	93.824418	88.321693	101.483935	101.891803	102.253771	103.58281	106.410427	106.628033	103.986138	97.738436	1.772474	2.466817	19.980651	23.700567	24.172179	101.977058	100.498947	90.298925	87.26072	58.863751	97.996913	105.278479	58.380988	48.585786	-11.7285	-41.619012	190,187,400	0.205933	21	54.72334	102.674098	1.675911	106.025921	99.322275	2.534162	101.694515	106.762839	96.626191	105.278479	97.996913	101.637696	101.669416	100.668425	99.823551	102.51429	103.515282	103.560029	102.496921	101.637696	100.778471	99.555168	97.996913	105.278479	0	-0.055598	0	23,158,100
XOM	2022-12-01T00:00:00	101.75206	102.918348	101.182687	102.523462	14,398,300	102.817337	102.768933	102.278416	95.436697	92.599682	89.77257	83.922276	102.42888	102.444013	102.414077	101.567218	100.988136	97.226399	94.248363	91.809757	83.966982	102.473543	102.806718	102.695092	99.748365	96.353991	94.066687	88.500701	101.192075	101.477864	101.88927	103.143015	106.191579	106.76723	104.37532	98.110191	1.578768	2.289207	18.553726	22.9705	22.972195	101.977058	100.922563	90.337643	87.26072	53.354985	98.703183	105.278479	46.368663	51.013753	-14.096237	-53.631337	175,789,100	0.242889	20	54.741132	102.768933	1.557494	105.88392	99.653945	2.454463	101.699995	106.608921	96.791069	105.278479	97.996913	101.637696	101.941852	101.121466	99.994969	103.068349	103.888735	103.560029	102.496921	101.637696	100.778471	99.555168	97.996913	105.278479	1	-0.110695	0	14,398,300
XOM	2022-12-02T00:00:00	100.888817	102.587744	100.282709	100.567399	15,248,400	102.52347	102.752734	102.39482	95.804277	92.824936	90.015998	84.076851	102.120868	102.16125	102.179421	101.505545	100.980496	97.370023	94.423112	91.989541	84.135358	102.122903	102.627659	102.5882	99.962174	96.572126	94.286811	88.669522	101.041297	101.089582	101.411204	102.648947	105.896011	106.844379	104.722252	98.464505	1.340149	2.099395	17.635172	21.447717	24.037642	101.977058	101.569375	90.779484	87.329049	39.497974	98.703183	105.278479	33.240081	45.996577	-32.559242	-66.759919	160,540,700	0.192948	19	54.759613	102.752734	1.576103	105.904941	99.600527	2.35882	101.62274	106.34038	96.9051	105.278479	97.996913	101.637696	101.951032	100.983715	100.21537	102.719377	103.686693	103.560029	102.496921	101.637696	100.778471	99.555168	97.996913	105.278479	1	-0.157249	15,248,400	0
XOM	2022-12-05T00:00:00	98.124619	102.266334	97.288933	101.660226	19,287,700	102.043176	102.54321	102.28587	96.204394	92.986854	90.247123	84.218141	101.321618	101.427317	101.555606	101.198188	100.760813	97.399615	94.52052	92.111027	84.274555	101.323112	102.186886	102.259723	100.053168	96.711591	94.447378	88.809301	100.008097	100.183126	100.438416	101.963785	105.467676	106.81554	105.000064	98.791296	0.917418	1.863	17.922898	18.582936	28.860837	101.269933	101.283706	91.619884	88.126178	31.705925	97.288933	105.250933	10.495927	30.03489	-82.021468	-89.504073	141,253,000	0.148092	18	54.781569	102.54321	1.885511	106.314232	98.772189	2.573318	101.289586	106.436221	96.14295	105.278479	97.288933	101.283706	101.25309	99.918436	98.948055	102.223471	103.558125	103.392946	102.226472	101.283706	100.340939	98.998696	97.288933	105.278479	1	-0.196267	0	19,287,700
XOM	2022-12-06T00:00:00	95.397148	98.299106	94.726764	97.252199	21,197,000	101.392072	102.136731	102.063812	96.582211	93.11605	90.438341	84.349679	100.136724	100.330923	100.608151	100.670821	100.348224	97.321087	94.543589	92.176099	84.385227	100.114743	101.506309	101.729821	100.021511	96.77502	94.549359	88.920535	97.862243	98.406918	98.856962	100.950711	104.867505	106.65087	105.183777	99.081546	0.358188	1.562038	18.945466	16.843974	32.871754	99.988848	100.002621	92.362359	88.868652	24.413319	94.726764	105.250933	6.369949	16.701985	-153.369262	-93.630051	120,056,000	0.078474	17	54.804156	102.136731	2.453164	107.043059	97.230403	2.719596	100.728401	106.167594	95.289208	105.278479	94.726764	100.002621	99.226628	96.186923	94.249228	101.164324	104.204029	102.788274	101.247724	100.002621	98.757519	96.984831	94.726764	105.278479	1	-0.228646	0	21,197,000
XOM	2022-12-07T00:00:00	95.185944	96.287949	94.01047	95.305325	20,061,700	100.42506	101.703293	101.793222	96.923737	93.24328	90.613372	84.48418	99.146568	99.395472	99.773965	100.172196	99.951125	97.237356	94.560493	92.2357	84.492697	98.986356	100.844329	101.200754	99.966755	96.829491	94.64337	89.028358	95.599901	96.415052	97.167082	99.729481	104.139453	106.371805	105.277369	99.337337	-0.100885	1.229453	20.084034	15.827108	32.785996	99.630701	99.644474	93.592218	89.643006	25.682724	94.01047	105.250933	10.457523	9.1078	-167.361459	-89.542477	99,994,300	0.064067	16	54.825399	101.703293	2.864914	107.433121	95.973465	2.724844	100.200548	105.650235	94.750861	105.278479	94.01047	99.644474	96.141006	93.982906	92.568664	97.555248	99.713348	102.619229	100.974099	99.644474	98.314849	96.421823	94.01047	105.278479	1	-0.255187	0	20,061,700
XOM	2022-12-08T00:00:00	95.893044	98.078697	95.241023	97.601156	21,128,800	99.581104	101.537517	101.634729	97.222557	93.331472	90.775895	84.620832	98.495863	98.758667	99.1769	99.783182	99.638965	97.184638	94.595561	92.308123	84.606134	98.162353	100.290972	100.746894	99.926336	96.899221	94.747918	89.141879	94.27528	95.001179	95.814404	98.484096	103.34009	106.012833	105.298628	99.564195	-0.403001	0.902962	20.224541	19.341828	30.285132	98.464409	99.644474	94.298239	89.643006	28.026421	94.01047	105.250933	16.748189	11.191887	-124.612578	-83.251811	121,123,100	0.079039	17	54.84814	101.537517	3.102907	107.743332	95.331702	2.77076	99.790309	105.331829	94.24879	105.278479	94.01047	99.644474	95.161454	94.034959	92.883975	96.312438	97.438933	102.619229	100.974099	99.644474	98.314849	96.421823	94.01047	105.278479	0	-0.176604	0	21,128,800
XOM	2022-12-09T00:00:00	95.0849	97.298095	94.8645	96.049152	21,298,200	98.693069	101.258454	101.389614	97.508495	93.401845	90.921586	84.757775	97.81367	98.090709	98.547362	99.356066	99.288652	97.102295	94.608438	92.363108	84.7104	97.344862	99.676437	100.243061	99.842506	96.945364	94.833245	89.246	93.801718	94.173927	94.744776	97.24362	102.475194	105.572748	105.24844	99.761543	-0.699576	0.582455	20.47244	18.09157	29.327602	98.464409	99.644474	94.664925	89.643006	28.169636	94.01047	105.250933	9.558595	12.254769	-126.695258	-90.441405	99,824,900	-0.020459	16	54.870586	101.258454	3.420158	108.09877	94.418138	2.718285	99.342175	104.778746	93.905604	105.278479	94.01047	99.644474	96.404254	94.729812	93.566581	97.567486	99.241928	102.619229	100.974099	99.644474	98.314849	96.421823	94.01047	105.278479	1	-0.208532	0	21,298,200
XOM	2022-12-12T00:00:00	97.426674	97.564426	95.130824	95.351231	20,413,200	98.351447	100.93933	101.194077	97.86623	93.497246	91.104137	84.897317	97.736271	97.969975	98.374948	99.180666	99.145423	97.115016	94.682602	92.463377	84.83693	97.114608	99.311506	99.93822	99.839298	97.051281	94.962059	89.372058	94.638014	94.483988	94.429863	96.303868	101.648541	105.108951	105.161896	99.941303	-0.737156	0.318533	20.562927	17.604764	27.385267	98.464409	99.644474	95.204697	89.643006	38.38091	94.01047	105.250933	30.392024	18.899603	-97.84238	-69.607976	120,238,100	0.004521	17	54.893328	100.93933	3.467077	107.873485	94.005176	2.593653	99.159747	104.347053	93.97244	105.278479	94.01047	99.644474	95.749165	94.200235	93.31557	96.63383	98.18276	102.619229	100.974099	99.644474	98.314849	96.421823	94.01047	105.278479	0	-0.134787	20,413,200	0
XOM	2022-12-13T00:00:00	98.491966	99.676626	98.280745	98.997056	24,305,300	98.049313	100.658319	100.992686	98.161275	93.62167	91.303386	85.039596	97.88741	98.064883	98.392951	99.118057	99.095157	97.169014	94.782848	92.582755	84.972801	97.140157	99.078424	99.730365	99.863836	97.182721	95.108353	89.507328	96.229704	95.689696	94.880186	95.752546	100.911993	104.652997	105.053718	100.109182	-0.673217	0.120183	19.612354	22.241058	25.720634	98.464409	99.644474	95.51444	89.911754	31.715073	94.01047	105.250933	39.869324	26.606648	-45.210851	-60.130676	144,543,400	-0.032491	18	54.921052	100.658319	3.423872	107.506063	93.810576	2.524779	99.096148	104.145707	94.04659	105.250933	94.01047	99.630701	96.707308	95.85019	94.273706	98.283792	99.14091	102.598184	100.957076	99.630701	98.304327	96.415929	94.01047	105.250933	0	-0.071062	0	24,305,300

Subsets and Splits

No community queries yet

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