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	2022-12-14T00:00:00	97.766457	99.456206	97.114436	99.171515	17,597,300	97.601163	100.306135	100.749156	98.380773	93.709091	91.469216	85.174898	97.863219	98.010624	98.296567	98.995184	98.99295	97.192443	94.861364	92.685403	85.100101	97.088729	98.803008	99.482194	99.848353	97.291794	95.236334	89.633964	97.593066	96.959519	95.687691	95.467014	100.255849	104.200706	104.920148	100.264228	-0.673325	-0.038519	19.16741	20.822369	27.256876	98.299107	99.644474	96.498321	90.134946	31.351063	94.01047	105.250933	33.414878	34.558742	-56.919021	-66.585122	126,946,100	-0.082983	17	54.940768	100.306135	3.335453	106.977041	93.635229	2.555609	98.969511	104.08073	93.858292	105.250933	94.01047	99.630701	98.816446	97.956266	97.420565	99.352146	100.212326	102.598184	100.957076	99.630701	98.304327	96.415929	94.01047	105.250933	1	-0.116222	0	17,597,300
XOM	2022-12-15T00:00:00	96.829773	97.500157	95.231856	96.728755	15,365,100	97.108934	99.963136	100.654004	98.511391	93.830301	91.628836	85.299443	97.65653	97.795923	98.070906	98.798329	98.826551	97.178221	94.913165	92.767469	85.216814	96.948476	98.471926	99.180703	99.78753	97.373917	95.342484	89.749933	98.074215	97.607622	96.362667	95.299683	99.655246	103.744708	104.757651	100.404858	-0.740459	-0.178907	19.391662	19.381362	30.510769	98.138402	99.644474	97.807895	90.440137	30.368927	94.01047	102.918348	31.649548	34.977916	-87.850792	-68.350452	111,581,000	-0.060158	16	54.957592	99.963136	3.32188	106.606895	93.319376	2.634979	98.765726	104.035684	93.495769	105.250933	94.01047	99.630701	98.112366	96.768527	95.770597	99.110296	100.454135	102.598184	100.957076	99.630701	98.304327	96.415929	94.01047	105.250933	1	-0.154252	15,365,100	0
XOM	2022-12-16T00:00:00	96.150192	96.958336	94.708399	95.222674	54,596,600	96.635072	99.579271	100.473365	98.574849	93.951196	91.764157	85.418314	97.355263	97.4967	97.775412	98.557589	98.620678	97.137906	94.945718	92.834454	85.325604	96.774159	98.108788	98.834256	99.694934	97.434967	95.432016	89.8579	97.593485	97.553991	96.675203	95.173405	99.078291	103.278641	104.566976	100.530647	-0.838829	-0.310891	19.765976	18.178699	30.061177	96.843548	99.644474	98.63919	90.440137	35.084698	94.01047	102.918348	24.020564	29.694996	-90.933632	-75.979436	56,984,400	-0.042817	15	55.016296	99.579271	3.2953	106.169871	92.98867	2.5602	98.516628	103.637028	93.396228	105.250933	94.01047	99.630701	96.520595	95.541034	94.252295	97.809335	98.788896	102.598184	100.957076	99.630701	98.304327	96.415929	94.01047	105.250933	1	-0.185997	54,596,600	0
XOM	2022-12-19T00:00:00	96.58181	97.527699	95.856321	96.664464	13,611,100	96.480791	99.261983	100.184272	98.665706	94.098738	91.89414	85.525722	97.200572	97.330356	97.591781	98.377973	98.463842	97.116098	94.988773	92.908659	85.437606	96.764475	97.823316	98.534905	99.616775	97.504194	95.527415	89.96898	96.894765	97.162984	96.806863	95.106379	98.530529	102.810498	104.361075	100.644948	-0.87191	-0.423095	19.812048	18.930051	28.639457	96.843548	99.644474	98.762172	90.440137	34.084156	94.01047	102.918348	28.865912	28.178675	-64.3667	-71.134088	70,595,500	-0.075578	16	55.031058	99.261983	3.261267	105.784517	92.739449	2.547737	98.33236	103.427833	93.236886	105.250933	94.01047	99.630701	95.938976	94.919615	93.689039	97.169553	98.188913	102.598184	100.957076	99.630701	98.304327	96.415929	94.01047	105.250933	0	-0.112209	0	13,611,100
XOM	2022-12-20T00:00:00	97.977692	98.73073	96.489978	96.581811	14,680,000	96.738845	99.065458	99.938892	98.824383	94.243999	91.999376	85.62658	97.355996	97.448053	97.651152	98.341584	98.426445	97.149886	95.067429	93.009036	85.562383	97.036639	97.701003	98.365168	99.589794	97.606271	95.647881	90.09288	96.834631	97.055715	97.091339	95.215606	98.051587	102.364166	104.158965	100.754974	-0.776539	-0.493784	19.239424	21.151767	26.808872	97.192512	99.644474	98.762172	90.440137	36.782294	94.01047	102.918348	44.536103	32.474193	-34.195379	-55.463897	85,275,500	-0.111563	17	55.047502	99.065458	3.211459	105.488377	92.64254	2.568727	98.298582	103.436036	93.161127	105.250933	94.01047	99.630701	96.655277	95.782854	94.983898	97.454232	98.326655	102.598184	100.957076	99.630701	98.304327	96.415929	94.01047	105.250933	0	-0.048559	14,680,000	0
XOM	2022-12-21T00:00:00	99.235802	99.722521	98.409301	99.447023	13,565,400	97.143831	98.784446	99.715919	99.023527	94.41381	92.139298	85.730781	97.731957	97.773099	97.894944	98.422876	98.488704	97.231687	95.177123	93.132338	85.698437	97.490631	97.717226	98.311084	99.605928	97.737635	95.791177	90.228295	97.65552	97.561829	97.628822	95.587661	97.666679	101.958467	103.97234	100.867294	-0.592607	-0.513548	18.230723	22.967445	25.445006	97.21546	99.630701	99.173429	90.851393	42.562407	94.01047	102.587744	60.920658	44.774224	4.56741	-39.079342	98,840,900	-0.140812	18	55.063132	98.784446	2.909825	104.604096	92.964795	2.569382	98.387841	103.526605	93.249077	105.250933	94.01047	99.630701	97.7328	96.73487	95.492048	98.975622	99.973552	102.598184	100.957076	99.630701	98.304327	96.415929	94.01047	105.250933	0	0.006105	0	13,565,400
XOM	2022-12-22T00:00:00	97.233833	99.355203	95.599189	99.079699	13,213,000	97.27791	98.429507	99.457682	99.174797	94.566766	92.262899	85.847255	97.632332	97.67505	97.793235	98.314781	98.392175	97.231771	95.231247	93.213556	85.813217	97.506995	97.569548	98.120155	99.535744	97.811846	95.892058	90.342754	98.138224	97.890203	97.863296	95.998627	97.311742	101.551284	103.775842	100.97486	-0.601448	-0.531128	18.338879	20.54448	30.653467	97.21546	99.630701	99.173429	90.851393	39.877935	94.01047	102.266334	39.043325	48.166695	-29.964756	-60.956675	85,627,900	-0.163457	17	55.077655	98.429507	2.615513	103.660534	93.19848	2.673023	98.277935	103.623982	92.931888	105.250933	94.01047	99.630701	99.122541	98.522562	97.809322	99.835781	100.435761	102.598184	100.957076	99.630701	98.304327	96.415929	94.01047	105.250933	1	-0.047188	0	13,213,000
XOM	2022-12-23T00:00:00	99.805183	99.860282	98.170539	98.216452	11,539,400	97.749938	98.221503	99.296789	99.314817	94.744654	92.439733	85.96511	98.066903	98.062347	98.102765	98.450272	98.500868	97.332689	95.351614	93.344083	85.952441	97.9665	97.700565	98.146886	99.560465	97.949699	96.041411	90.481638	98.900922	98.583789	98.336634	96.592718	97.067287	101.191032	103.596184	101.089094	-0.396399	-0.504183	18.191478	20.447772	28.39746	97.28434	99.630701	99.28275	90.851393	54.704385	94.01047	99.860282	99.058121	66.340701	23.330181	-0.941879	97,167,300	-0.119438	18	55.091104	98.221503	2.298283	102.818069	93.624938	2.505098	98.423387	103.433584	93.413191	102.918348	94.01047	98.464409	97.396075	95.436947	93.640061	99.192961	101.152089	100.816089	99.515539	98.464409	97.413279	95.916756	94.01047	102.918348	0	0.007482	11,539,400	0
XOM	2022-12-27T00:00:00	101.191872	101.449006	99.942929	100.346994	11,962,100	98.126458	98.238952	99.227362	99.5314	94.921718	92.664988	86.091862	98.691896	98.631352	98.578012	98.699509	98.707868	97.484029	95.505305	93.499485	86.104077	98.592306	97.983457	98.292661	99.634075	98.119363	96.21472	90.633148	99.973644	99.636373	99.184144	97.363704	96.962415	100.900633	103.444006	101.214908	-0.120612	-0.427468	17.312271	24.049099	27.05536	98.078702	99.630701	99.321468	90.851393	67.537549	94.01047	101.449006	96.543217	78.214888	62.196676	-3.456783	109,129,400	-0.054308	19	55.105469	98.238952	2.32045	102.879852	93.598052	2.367347	98.687053	103.421746	93.952359	102.918348	94.01047	98.464409	99.278668	98.697055	97.588926	100.386797	100.96841	100.816089	99.515539	98.464409	97.413279	95.916756	94.01047	102.918348	0	0.054188	11,962,100	0
XOM	2022-12-28T00:00:00	99.529671	101.017384	99.088872	100.934737	10,702,100	98.230228	98.139771	99.132221	99.688685	95.063136	92.862254	86.223879	98.859451	98.794682	98.724421	98.774978	98.771084	97.564251	95.611209	93.618895	86.237665	98.847435	98.106383	98.315916	99.634007	98.240624	96.350655	90.766858	100.565325	100.306035	99.891314	98.070883	96.927139	100.642168	103.297325	101.343732	-0.035762	-0.349127	16.826611	22.578896	27.884085	98.078702	99.630701	99.69498	90.851393	62.084774	94.708399	101.449006	71.525784	89.042374	39.646388	-28.474216	98,427,300	-0.060526	18	55.11785	98.139771	2.213037	102.565845	93.713696	2.354884	98.767302	103.47707	94.057534	102.918348	94.01047	98.464409	100.861269	100.273532	99.355192	101.779609	102.367346	100.816089	99.515539	98.464409	97.413279	95.916756	94.01047	102.918348	1	-0.00615	0	10,702,100
XOM	2022-12-29T00:00:00	100.282715	100.760256	99.171524	99.171524	10,534,000	98.481854	98.041508	98.949287	99.857751	95.242289	93.062539	86.38047	99.144104	99.065234	98.964159	98.912045	98.887363	97.670857	95.734143	93.750851	86.377416	99.220615	98.310473	98.404415	99.657303	98.377982	96.497594	90.906747	100.886436	100.658648	100.411049	98.7298	96.965136	100.423322	103.163344	101.477126	0.091195	-0.261063	16.375641	21.509111	26.562941	98.078702	99.630701	99.738251	90.851393	62.181455	94.708399	101.449006	82.69754	83.588847	45.466033	-17.30246	108,961,300	-0.081053	19	55.130237	98.041508	2.059318	102.160144	93.922873	2.26174	98.911627	103.435106	94.388148	102.918348	94.01047	98.464409	99.878642	98.7399	97.95013	100.668413	101.807154	100.816089	99.515539	98.464409	97.413279	95.916756	94.01047	102.918348	0	0.042292	10,534,000	0
XOM	2022-12-30T00:00:00	101.292892	101.476558	99.740896	99.740896	11,799,600	98.928166	98.01855	98.827699	99.992542	95.406488	93.258129	86.543407	99.573862	99.470263	99.322426	99.128486	99.072404	97.812898	95.880426	93.900199	86.525829	99.731712	98.620128	98.584693	99.713583	98.537208	96.660572	91.055129	101.124797	101.042895	100.885764	99.406681	97.089971	100.253461	103.050076	101.617677	0.270208	-0.154808	15.596375	22.552471	25.160415	98.537873	99.630701	99.738251	90.851393	67.036316	94.708399	101.476558	97.286335	83.836553	62.537298	-2.713665	120,760,900	-0.04227	20	55.144414	98.01855	2.017917	102.054383	93.982717	2.211887	99.138414	103.562189	94.71464	102.587744	94.01047	98.299107	100.071498	99.382741	98.482767	100.971472	101.660229	100.563507	99.311225	98.299107	97.286988	95.846006	94.01047	102.587744	0	0.083499	11,799,600	0
XOM	2023-01-03T00:00:00	97.812393	101.035761	96.875682	100.815362	15,146,200	99.094386	97.864729	98.581584	100.055173	95.558777	93.411155	86.679787	99.221568	99.168832	99.090113	99.008841	98.97548	97.812878	95.931267	93.977668	86.638133	99.528845	98.600494	98.506592	99.628087	98.600521	96.750755	91.167258	100.323771	100.514844	100.695517	99.780797	97.18587	100.061762	102.915975	101.749751	0.129734	-0.0979	15.982811	19.701449	30.179733	98.537873	99.630701	100.370324	90.851393	50.996248	94.708399	101.476558	45.861725	75.281866	14.206446	-54.138275	105,614,700	-0.04531	19	55.161227	97.864729	1.901504	101.667736	94.061721	2.350293	99.012126	103.712713	94.31154	102.266334	94.01047	98.138402	100.836782	100.197006	99.10112	101.932668	102.572444	100.31795	99.112593	98.138402	97.16421	95.777224	94.01047	102.266334	1	0.018313	0	15,146,200
XOM	2023-01-04T00:00:00	98.097069	98.409308	96.205291	96.242025	18,058,400	99.245912	97.863351	98.471751	100.088333	95.73454	93.543159	86.818975	98.996668	98.973966	98.937337	98.925953	98.90791	97.824023	95.988262	94.05924	86.752153	99.347514	98.622622	98.469322	99.551298	98.667319	96.843546	91.280863	99.21476	99.553901	100.150156	99.935453	97.269157	99.856382	102.763488	101.874447	0.040907	-0.070138	16.56607	18.448268	30.194813	98.537873	98.464409	100.866819	90.851393	48.93719	94.708399	101.476558	50.067826	64.405295	-7.442131	-49.932174	123,673,100	0.025918	20	55.181389	97.863351	1.901316	101.665982	94.06072	2.347012	98.924978	103.619003	94.230954	101.476558	94.01047	97.743514	98.574612	96.113463	94.414533	100.273542	102.734691	99.714561	98.624512	97.743514	96.862515	95.608212	94.01047	101.476558	0	0.062487	18,058,400	0
XOM	2023-01-05T00:00:00	100.291908	100.971478	97.628721	97.65627	15,946,600	99.477334	98.108089	98.422896	100.151906	95.939688	93.689732	86.953374	99.255716	99.213592	99.145732	99.05013	99.014371	97.920802	96.101516	94.182659	86.886876	99.537695	98.853913	98.609334	99.559282	98.787249	96.977184	91.414922	98.821543	99.131857	99.802071	100.10352	97.39607	99.67766	102.615917	102.000746	0.145934	-0.026924	15.860167	23.925823	27.353003	98.537873	98.464409	100.97381	90.851393	56.298727	94.708399	101.476558	82.496726	59.475426	41.771931	-17.503274	139,619,700	0.090162	21	55.200088	98.108089	1.882087	101.872264	94.343915	2.418511	99.055162	103.892185	94.218139	101.476558	94.01047	97.743514	97.570556	96.731804	95.366539	98.935821	99.774573	99.714561	98.624512	97.743514	96.862515	95.608212	94.01047	101.476558	0	0.099944	15,946,600	0
XOM	2023-01-06T00:00:00	101.504105	102.84488	100.714332	101.090854	16,348,100	99.704164	98.423997	98.393141	100.252841	96.170231	93.863732	87.095441	99.705394	99.630049	99.508559	99.273219	99.205889	98.061324	96.243689	94.327638	87.032322	99.906199	99.177343	98.84635	99.612309	98.933681	97.131924	91.559706	99.483834	99.547679	99.952271	100.353252	97.595159	99.539235	102.484773	102.132807	0.323256	0.043112	15.00985	27.479043	25.387773	99.525085	98.464409	101.238003	90.851393	61.500199	94.708399	102.84488	83.521435	72.028662	93.505336	-16.478565	155,967,800	0.077256	22	55.219756	98.423997	1.895991	102.215979	94.632016	2.419824	99.288395	104.128042	94.448747	102.84488	94.708399	98.776639	99.630702	98.289927	96.287945	101.632684	102.973459	100.92467	99.736744	98.776639	97.816535	96.449606	94.708399	102.84488	0	0.13147	16,348,100	0
XOM	2023-01-09T00:00:00	99.612328	102.523463	99.00622	102.523463	17,964,600	99.942014	98.609962	98.307552	100.292984	96.393649	94.026649	87.222289	99.686781	99.626827	99.524523	99.304047	99.237154	98.122148	96.332338	94.432286	87.157496	99.889502	99.290518	98.940133	99.587191	99.024263	97.245758	91.684252	100.122247	99.870867	100.034564	100.500136	97.807093	99.404864	102.347943	102.261768	0.307589	0.096008	14.317426	24.831999	27.620322	99.525085	98.464409	101.238003	90.851393	58.038382	95.599189	102.84488	55.386553	73.801571	54.775013	-44.613447	138,003,200	0.076942	21	55.240467	98.609962	1.815367	102.240695	94.979228	2.510345	99.319245	104.339936	94.298554	102.84488	94.708399	98.776639	101.687772	100.530664	99.557224	102.661212	103.81832	100.92467	99.736744	98.776639	97.816535	96.449606	94.708399	102.84488	1	0.057767	0	17,964,600
XOM	2023-01-10T00:00:00	101.100037	101.320443	99.189895	100.824539	15,104,600	100.071499	98.910719	98.316001	100.355411	96.641518	94.197702	87.35546	99.969432	99.894683	99.76691	99.467319	99.380452	98.238928	96.457804	94.56432	87.296227	100.100051	99.527668	99.15494	99.61884	99.148115	97.385825	91.822339	100.788856	100.430124	100.251618	100.693678	98.072259	99.306081	102.219897	102.392516	0.410487	0.158903	13.674462	23.363827	25.987292	99.525085	98.427675	101.449811	90.851393	60.000007	95.599189	102.84488	75.918882	71.608956	57.214544	-24.081118	153,107,800	0.164243	22	55.258449	98.910719	1.694898	102.300514	95.520923	2.543143	99.488845	104.575131	94.402558	102.84488	94.708399	98.776639	100.38067	98.237877	96.863427	101.755121	103.897914	100.92467	99.736744	98.776639	97.816535	96.449606	94.708399	102.84488	0	0.094462	15,104,600	0
XOM	2023-01-11T00:00:00	102.275513	102.348975	100.181692	101.926539	16,710,400	100.179863	99.15316	98.482037	100.383953	96.963608	94.36065	87.48638	100.430648	100.327561	100.152849	99.722609	99.603149	98.397225	96.610901	94.717017	87.445275	100.500781	99.848124	99.459518	99.694138	99.296378	97.545781	91.970797	101.502507	101.223345	100.75545	100.981206	98.415907	99.261179	102.11247	102.528377	0.580197	0.243162	12.759073	24.829428	24.406483	99.525085	98.427675	101.773217	90.851393	59.60591	95.599189	102.84488	92.141987	74.482474	88.212397	-7.858013	169,818,200	0.158585	23	55.278837	99.15316	1.81405	102.781261	95.52506	2.537895	99.754241	104.830032	94.678451	102.84488	94.708399	98.776639	100.536792	99.75314	98.406243	101.883688	102.66734	100.92467	99.736744	98.776639	97.816535	96.449606	94.708399	102.84488	0	0.125364	16,710,400	0
XOM	2023-01-12T00:00:00	103.974457	104.451991	102.61531	102.688779	15,357,300	100.624342	99.427285	98.825129	100.444471	97.32985	94.54332	87.636468	101.13941	100.990633	100.740789	100.109141	99.939404	98.61594	96.804679	94.900333	87.609745	101.190707	100.307295	99.882012	99.834942	99.480874	97.736154	92.134858	102.680265	102.376198	101.790107	101.415291	98.872419	99.295455	102.043649	102.674863	0.842077	0.362945	12.718795	29.261097	22.899958	100.328641	99.23123	101.276819	90.851393	60.386528	95.599189	104.451991	94.605846	87.555572	142.549242	-5.394154	185,175,500	0.236633	24	55.298234	99.427285	2.100496	103.628278	95.226292	2.568728	100.156167	105.293622	95.018712	104.451991	94.708399	99.580195	101.60206	100.855145	99.434777	103.022428	103.769342	102.152503	100.729938	99.580195	98.430451	96.793527	94.708399	104.451991	0	0.151159	15,357,300	0
XOM	2023-01-13T00:00:00	103.910172	104.222404	103.001017	103.873437	12,011,400	100.987087	99.734471	99.174098	100.48366	97.673857	94.725984	87.788199	101.693562	101.521458	101.228386	100.454689	100.244847	98.823557	96.991666	95.078746	87.771938	101.788131	100.734237	100.273169	99.970852	99.654041	97.921636	92.296785	103.877719	103.42966	102.882643	101.937538	99.399676	99.400977	102.008409	102.830332	1.032529	0.496862	12.681395	28.208797	22.07642	100.328641	99.23123	99.995735	90.851393	65.9921	96.205291	104.451991	93.429869	93.392567	128.496691	-6.570131	173,164,100	0.282868	23	55.313375	99.734471	2.285887	104.306244	95.162697	2.387683	100.513691	105.289057	95.738326	104.451991	94.708399	99.580195	103.680586	102.909181	101.843906	104.745861	105.517266	102.152503	100.729938	99.580195	98.430451	96.793527	94.708399	104.451991	1	0.072457	12,011,400	0
XOM	2023-01-17T00:00:00	103.708115	104.764207	103.469344	104.148921	16,542,200	101.228609	100.078388	99.486701	100.560715	97.977272	94.87028	87.932624	102.096473	101.919032	101.609883	100.750455	100.511253	99.015108	97.168414	95.249624	87.930507	102.282863	101.112679	100.621939	100.097301	99.812837	98.0995	92.455192	104.577595	104.207308	103.721736	102.50918	99.955843	99.559286	102.001302	102.992061	1.153859	0.628261	12.853862	28.746501	21.205742	100.484749	99.736303	99.637588	90.851393	60.545858	96.205291	104.764207	87.660912	91.898876	123.659723	-12.339088	156,621,900	0.230447	22	55.334125	100.078388	2.342595	104.763578	95.393198	2.292569	100.817922	105.403061	96.232783	104.764207	94.708399	99.736303	103.711197	103.199991	102.489811	104.421378	104.932584	102.391036	100.922888	99.736303	98.549717	96.860342	94.708399	104.764207	1	0.004805	0	16,542,200
XOM	2023-01-18T00:00:00	101.577568	104.800943	101.384718	104.01117	16,399,700	101.605127	100.349757	99.746408	100.568011	98.254466	94.987986	88.071709	101.992692	101.856948	101.604911	100.825647	100.593277	99.115597	97.284445	95.37493	88.066298	102.34631	101.255458	100.782775	100.137178	99.907581	98.232318	92.590963	104.06036	104.026196	103.855133	102.897986	100.457917	99.71882	101.996756	103.1507	1.06581	0.715771	12.024141	25.849861	25.217761	101.214832	99.754671	99.054442	91.270446	51.001891	96.205291	104.800943	62.499939	81.196907	72.977969	-37.500061	140,222,200	0.156902	21	55.353773	100.349757	2.171724	104.693204	96.00631	2.41917	100.890269	105.728608	96.05193	104.800943	95.599189	100.200066	103.980555	103.196904	102.685693	104.491766	105.275418	102.629329	101.285873	100.200066	99.114259	97.568365	95.599189	104.800943	1	-0.053061	0	16,399,700
XOM	2023-01-19T00:00:00	102.229607	102.97346	100.631697	101.081682	12,928,000	102.018381	100.632146	99.938525	100.566301	98.556995	95.107566	88.211688	102.040075	101.924704	101.701018	100.95328	100.719148	99.237715	97.41458	95.510666	88.207227	102.459852	101.434491	100.97379	100.202338	100.01219	98.375716	92.731837	103.13712	103.435016	103.706981	103.167032	100.919637	99.889511	101.998257	103.30901	1.036694	0.779956	11.400413	24.060126	25.698144	101.903581	99.754671	99.054442	91.776065	57.401844	96.205291	104.800943	70.085618	73.41549	45.583308	-29.914382	153,150,200	0.179997	22	55.369468	100.632146	2.017722	104.66759	96.596703	2.436224	101.017825	105.890273	96.145377	104.800943	95.599189	100.200066	102.587743	100.374543	99.171518	103.790768	106.003968	102.629329	101.285873	100.200066	99.114259	97.568365	95.599189	104.800943	0	-0.002272	12,928,000	0
XOM	2023-01-20T00:00:00	104.093826	104.176481	101.577577	102.266332	16,515,600	102.398573	100.937953	100.162599	100.577643	98.828383	95.256903	88.36081	102.450825	102.31909	102.069143	101.238784	100.978739	99.428151	97.59035	95.68063	88.365302	102.837206	101.764175	101.293429	100.340673	100.157896	98.553662	92.889868	102.893725	103.187509	103.73448	103.47976	101.383301	100.10291	102.021892	103.473844	1.150781	0.854121	10.878323	25.759007	23.734168	101.903581	99.754671	99.054442	92.327221	59.848117	96.205291	104.800943	91.773556	74.786371	78.386506	-8.226444	169,665,800	0.215792	23	55.390301	100.937953	2.05733	105.052614	96.823292	2.508379	101.310778	106.327536	96.294019	104.800943	95.599189	100.200066	101.944921	100.916383	99.603158	103.258145	104.286684	102.629329	101.285873	100.200066	99.114259	97.568365	95.599189	104.800943	0	0.041165	16,515,600	0
XOM	2023-01-23T00:00:00	103.55201	105.232566	103.441806	104.360146	16,584,400	102.603363	101.153764	100.394022	100.571589	99.051856	95.380323	88.509143	102.671062	102.543257	102.297276	101.449077	101.176683	99.589871	97.747236	95.836499	88.516414	103.046921	102.013133	101.554153	100.457315	100.282202	98.717921	93.041025	103.103075	103.217119	103.787562	103.759975	101.821197	100.338491	102.058325	103.642049	1.18383	0.920062	10.827151	27.541577	22.460418	102.211231	99.970483	99.054442	92.409209	55.982489	96.205291	105.232566	81.383567	81.080914	89.76757	-18.616433	153,081,400	0.151597	22	55.41097	101.153764	2.095409	105.344582	96.962945	2.512315	101.524228	106.548858	96.499598	105.232566	95.599189	100.415878	103.282628	102.388775	100.683724	104.987679	105.881532	102.959089	101.552616	100.415878	99.279139	97.660732	95.599189	105.232566	1	-0.021903	0	16,584,400
XOM	2023-01-24T00:00:00	104.516273	104.709124	96.306319	100.245998	13,583,000	103.093758	101.517886	100.701482	100.677743	99.241421	95.548096	88.658189	103.040104	102.901987	102.63866	101.727913	101.433574	99.783063	97.925368	96.008375	88.675617	103.394723	102.333372	101.871249	100.612008	100.426003	98.898831	93.2003	103.811425	103.617342	103.944242	104.066153	102.256608	100.605019	102.116227	103.816986	1.273153	0.990681	11.80921	21.665892	35.78502	100.769442	99.970483	98.97179	93.506973	70.482566	96.205291	105.232566	92.065238	88.407454	16.513537	-7.934762	166,664,400	0.201695	23	55.428224	101.517886	2.009359	105.536604	97.499167	2.797	101.809185	107.403186	96.215184	105.232566	96.205291	100.718929	104.075461	102.918355	102.284701	104.709115	105.866221	103.102129	101.784147	100.718929	99.65371	98.137128	96.205291	105.232566	0	0.024283	13,583,000	0
XOM	2023-01-25T00:00:00	103.965256	104.369328	102.293877	103.983626	11,914,700	103.38028	101.725889	101.014084	100.743725	99.387927	95.716918	88.798228	103.225135	103.095309	102.842752	101.931308	101.628319	99.947071	98.084313	96.165937	88.827752	103.553177	102.566455	102.122309	100.74093	100.550314	99.065508	93.352609	104.280288	104.023944	104.044407	104.340017	102.670982	100.88528	102.183494	103.994509	1.28467	1.049478	12.721123	20.424786	33.735116	100.769442	99.970483	98.891438	94.868928	67.642117	96.306319	105.232566	85.802427	86.417077	60.177327	-14.197573	154,749,700	0.189415	22	55.443179	101.725889	2.037851	105.801592	97.650186	2.798313	102.014525	107.611151	96.417899	105.232566	96.205291	100.718929	101.843905	98.978687	93.4411	107.381492	110.246711	103.102129	101.784147	100.718929	99.65371	98.137128	96.205291	105.232566	1	-0.036348	0	11,914,700
XOM	2023-01-26T00:00:00	108.143707	108.162071	105.00298	105.351953	21,019,700	103.967099	102.073481	101.47656	100.830416	99.602657	95.943193	88.951166	104.208849	104.013199	103.658283	102.496072	102.129503	100.268507	98.349034	96.403121	89.019951	104.419255	103.177676	102.670741	101.031126	100.78073	99.311583	93.545101	105.683306	105.307207	104.924949	104.8781	103.182444	101.250974	102.301282	104.189394	1.612378	1.162058	12.119688	27.72319	30.215137	102.234195	101.88063	98.244011	96.212659	71.090206	96.306319	108.162071	99.845107	92.570924	147.504412	-0.154893	175,769,400	0.226544	23	55.47181	102.073481	2.485651	107.044783	97.102179	2.859317	102.598257	108.316891	96.879622	108.162071	96.205291	102.183681	103.54282	102.716313	101.46737	104.791763	105.61827	105.340271	103.594581	102.183681	100.772781	98.764042	96.205291	108.162071	0	0.011993	21,019,700	0
XOM	2023-01-27T00:00:00	106.169281	108.061059	105.967245	107.399853	15,179,200	104.186581	102.405462	101.804224	100.871558	99.817663	96.134055	89.107584	104.600935	104.405214	104.044591	102.83	102.440255	100.49991	98.55483	96.59651	89.190591	104.819652	103.567752	103.03172	101.240493	100.953535	99.51408	93.716426	106.727424	106.309821	105.821023	105.40307	103.709062	101.654281	102.441874	104.391257	1.69325	1.268297	11.561212	26.196613	28.55134	102.234195	101.88063	98.244011	96.709162	62.037904	96.306319	108.162071	83.191366	89.612967	120.194162	-16.808634	160,590,200	0.202155	22	55.491692	102.405462	2.56998	107.545421	97.265502	2.832424	102.938354	108.603202	97.273507	108.162071	96.205291	102.183681	107.102919	106.043768	103.943828	109.202859	110.262011	105.340271	103.594581	102.183681	100.772781	98.764042	96.205291	108.162071	1	-0.046735	0	15,179,200
XOM	2023-01-30T00:00:00	104.286682	106.059079	103.910166	105.691741	18,672,100	104.224232	102.60566	102.006259	100.861089	100.017771	96.311922	89.246774	104.538085	104.383663	104.081836	102.962425	102.582288	100.648411	98.705668	96.748791	89.340801	104.837852	103.746916	103.222678	101.374419	101.071141	99.675518	93.867461	106.702392	106.484529	106.172187	105.741442	104.176443	102.054103	102.583029	104.591198	1.587136	1.332065	11.677436	24.677636	32.175641	102.234195	101.88063	98.418493	96.709162	62.067303	96.306319	108.162071	67.312164	83.449546	61.351821	-32.687836	141,918,100	0.144869	21	55.515221	102.60566	2.551805	107.70927	97.50205	2.742557	103.066766	108.551881	97.581652	108.162071	96.205291	102.183681	106.732528	105.403998	104.638714	107.497812	108.826342	105.340271	103.594581	102.183681	100.772781	98.764042	96.205291	108.162071	1	-0.096714	0	18,672,100
XOM	2023-01-31T00:00:00	106.536613	106.894765	101.412275	102.945901	27,861,800	104.507082	102.867846	102.37837	100.918026	100.242655	96.519667	89.391811	104.937791	104.775109	104.459494	103.287352	102.886467	100.879321	98.911745	96.942609	89.511903	105.258285	104.121292	103.571167	101.596989	101.24269	99.877987	94.0395	106.530458	106.502729	106.399017	106.078559	104.643651	102.480995	102.749156	104.796705	1.665393	1.39873	12.456854	21.430097	33.937167	102.234195	101.88063	98.42308	96.709162	63.503619	96.306319	108.162071	86.289714	78.931082	61.587345	-13.710286	169,779,900	0.183045	22	55.551904	102.867846	2.676178	108.220203	97.515489	2.981982	103.397228	109.361192	97.433264	108.162071	96.205291	102.183681	104.751976	103.444873	102.603064	105.593785	106.900888	105.340271	103.594581	102.183681	100.772781	98.764042	96.205291	108.162071	0	-0.038962	27,861,800	0
XOM	2023-02-01T00:00:00	105.370316	107.794732	104.084638	106.37131	19,464,900	104.886357	103.245742	102.600975	100.948882	100.410203	96.708734	89.526461	105.024296	104.883328	104.59962	103.476712	103.077532	101.055438	99.081708	97.109494	89.669699	105.415236	104.359623	103.801317	101.771588	101.377628	100.053247	94.19849	106.009043	106.270869	106.429218	106.311114	105.064457	102.899875	102.924711	105.001394	1.614689	1.441922	12.827513	21.677508	30.967245	102.234195	102.183681	98.42308	96.709162	57.69052	96.306319	108.162071	76.452313	76.684731	70.249722	-23.547687	150,315,000	0.187715	21	55.576915	103.245742	2.448687	108.143117	98.348367	3.092183	103.585141	109.769506	97.400776	108.162071	96.205291	102.183681	104.947885	103.001004	99.465394	108.483494	110.430375	105.340271	103.594581	102.183681	100.772781	98.764042	96.205291	108.162071	1	-0.08939	0	19,464,900
XOM	2023-02-02T00:00:00	102.073486	105.673377	100.861278	105.471341	24,562,100	104.870745	103.444563	102.63624	100.931801	100.566347	96.850348	89.641412	104.434134	104.372448	104.210984	103.349146	103.000298	101.095362	99.160439	97.207791	89.793119	104.903805	104.247979	103.76074	101.815691	101.421399	100.15948	94.323336	104.677655	105.086072	105.741775	106.18379	105.340375	103.246301	103.070662	105.191221	1.293567	1.412251	13.963463	19.316331	34.890348	102.234195	102.183681	98.457521	96.927804	45.623671	96.306319	108.162071	48.644468	70.462165	-9.147526	-51.355532	125,752,900	0.110368	20	55.606352	103.444563	2.152111	107.748786	99.14034	3.280441	103.441174	110.002057	96.880291	108.162071	96.306319	102.234195	105.749895	103.705058	102.039801	107.415152	109.459989	105.364113	103.633174	102.234195	100.835216	98.84345	96.306319	108.162071	1	-0.132058	0	24,562,100
XOM	2023-02-03T00:00:00	102.780602	104.791768	102.449999	102.762238	20,226,600	104.739423	103.568998	102.766277	100.949249	100.714549	96.988921	89.763427	104.103427	104.083021	103.990925	103.29746	102.983398	101.16145	99.255706	97.318144	89.922348	104.523779	104.184745	103.771845	101.888193	101.479669	100.276911	94.454074	103.310348	103.773105	104.734021	105.884668	105.511746	103.535452	103.195391	105.369615	1.083643	1.346529	15.018273	18.115935	32.722119	102.234195	102.183681	98.854702	97.00524	47.47431	96.306319	108.162071	54.60879	59.901857	-1.994299	-45.39121	145,979,500	0.039486	21	55.630934	103.568998	2.028637	107.626272	99.511723	3.387362	103.378262	110.152987	96.603538	108.162071	96.306319	102.234195	102.86938	100.065384	98.057281	104.877483	107.68148	105.364113	103.633174	102.234195	100.835216	98.84345	96.306319	108.162071	0	-0.067879	20,226,600	0
XOM	2023-02-06T00:00:00	102.606117	103.855053	101.311255	103.184669	13,855,200	104.644833	103.624098	102.859213	100.90425	100.858239	97.14652	89.883676	103.803965	103.814493	103.777878	103.234611	102.954376	101.218103	99.343875	97.422856	90.048555	104.135906	104.093042	103.759525	101.953168	101.529447	100.388142	94.581862	102.20664	102.728795	103.651553	105.455751	105.583862	103.766922	103.298582	105.536316	0.892904	1.255804	16.263805	17.048228	33.431924	104.511674	102.183681	98.854702	97.752264	47.53292	96.306319	108.162071	53.137063	52.130107	-23.760405	-46.862937	132,124,300	0.05285	20	55.647695	103.624098	1.984077	107.592252	99.655945	3.476572	103.304725	110.257869	96.351581	108.162071	96.306319	102.234195	103.340789	101.889811	100.99902	104.23158	105.682559	105.364113	103.633174	102.234195	100.835216	98.84345	96.306319	108.162071	1	-0.112667	0	13,855,200
XOM	2023-02-07T00:00:00	105.535629	105.893781	102.872442	103.21223	16,013,300	104.746769	103.920263	103.028923	100.928311	101.004669	97.312097	90.022725	104.150298	104.127427	104.048301	103.443794	103.152934	101.387418	99.506816	97.583505	90.202655	104.297868	104.275093	103.965403	102.13479	101.652536	100.554263	94.737603	102.613161	102.804119	103.371256	105.152047	105.668672	103.995903	103.413586	105.703211	0.966983	1.19804	16.554251	20.457002	30.897367	104.511674	102.183681	98.854702	97.838807	58.555009	96.306319	108.162071	77.846689	61.864181	30.011407	-22.153311	148,137,600	0.123606	21	55.66826	103.920263	1.78591	107.492083	100.348443	3.467389	103.517192	110.45197	96.582414	108.162071	96.306319	102.234195	102.590808	101.326564	100.04701	103.870362	105.134607	105.364113	103.633174	102.234195	100.835216	98.84345	96.306319	108.162071	0	-0.050397	16,013,300	0
XOM	2023-02-08T00:00:00	104.617287	106.371319	104.553003	105.655015	18,459,700	104.811972	104.096126	103.301118	100.941351	101.137155	97.494363	90.165667	104.243696	104.216492	104.135837	103.550475	103.265577	101.51408	99.641302	97.722788	90.346084	104.274326	104.341476	104.087585	102.279456	101.747605	100.69892	94.882822	103.608779	103.332454	103.452123	104.91275	105.743654	104.211933	103.52962	105.865535	0.940743	1.146581	16.629951	20.707831	29.562469	104.461168	102.183681	99.084287	97.838807	55.102031	96.306319	108.162071	70.100722	67.028158	35.352561	-29.899278	129,677,900	0.037675	20	55.69151	104.096126	1.662491	107.421107	100.771144	3.43	103.621963	110.481963	96.761963	108.162071	96.306319	102.234195	104.767284	103.640787	101.745945	106.662126	107.788624	105.364113	103.633174	102.234195	100.835216	98.84345	96.306319	108.162071	1	-0.096905	0	18,459,700
XOM	2023-02-09T00:00:00	105.012161	106.747823	104.856045	105.260117	17,439,300	104.498817	104.232958	103.577722	101.024737	101.251462	97.695335	90.323399	104.397389	104.361159	104.270656	103.683356	103.39993	101.651259	99.78264	97.867132	90.492015	104.310724	104.428717	104.219204	102.439096	101.849579	100.847788	95.030549	104.663133	104.1861	103.763556	104.779224	105.815078	104.425412	103.65039	106.024095	0.940965	1.105458	16.54227	20.550872	28.034135	104.328005	102.183681	99.084287	98.749817	52.093791	96.306319	108.162071	73.43138	73.792931	40.808331	-26.56862	147,117,200	-0.049867	21	55.713631	104.232958	1.616749	107.466456	100.999461	3.396545	103.754363	110.547453	96.961272	108.162071	96.306319	102.234195	105.180536	103.989753	103.36222	105.80807	106.998853	105.364113	103.633174	102.234195	100.835216	98.84345	96.306319	108.162071	0	-0.036184	0	17,439,300
XOM	2023-02-10T00:00:00	109.438553	109.860988	106.674355	106.995773	24,918,600	104.825745	104.506163	103.943588	101.183242	101.4158	97.940663	90.50313	105.405622	105.284322	105.065717	104.206556	103.864439	101.956643	100.036743	98.096269	90.680538	105.208858	104.924488	104.670037	102.769049	102.065028	101.080327	95.220749	106.60113	105.940793	104.950988	105.050207	106.013218	104.711714	103.825595	106.195994	1.283518	1.14107	15.442795	25.460156	24.881419	105.361133	103.083653	98.501141	99.644474	61.401605	96.306319	109.860988	96.883469	80.138524	123.071687	-3.116531	172,035,800	-0.017629	22	55.74804	104.506163	1.989475	108.485114	100.527212	3.614979	104.295714	111.525671	97.065757	109.860988	96.306319	103.083653	105.538676	104.32953	103.646899	106.221308	107.430454	106.662086	104.683105	103.083653	101.484202	99.207018	96.306319	109.860988	0	0.015913	24,918,600	0
XOM	2023-02-13T00:00:00	109.012878	109.36453	107.254605	108.938844	14,536,200	105.298364	104.761298	104.243939	101.31854	101.583207	98.188658	90.670238	106.127073	105.962241	105.672973	104.643494	104.260473	102.233358	100.272957	98.31244	90.862949	105.970155	105.353699	105.059982	103.076094	102.264952	101.299579	95.404926	108.454994	107.794557	106.547317	105.556129	106.303142	105.053599	104.045483	106.377565	1.503315	1.213519	14.421854	24.143166	23.594366	105.361133	103.083653	98.501141	99.644474	58.895027	100.861278	109.860988	90.576253	86.963701	113.340447	-9.423747	157,499,600	-0.006793	21	55.767933	104.761298	2.222559	109.206417	100.31618	3.170775	104.744968	111.086517	98.403419	109.860988	96.306319	103.083653	108.657965	107.454943	105.471332	110.641576	111.844599	106.662086	104.683105	103.083653	101.484202	99.207018	96.306319	109.860988	1	-0.039624	14,536,200	0
XOM	2023-02-14T00:00:00	107.735817	109.022131	107.365653	108.28181	12,079,000	105.418285	104.962683	104.568878	101.438215	101.718282	98.437456	90.819529	106.448822	106.28471	105.990334	104.924614	104.527807	102.449141	100.469348	98.499041	91.030839	106.413328	105.636987	105.328588	103.327752	102.426862	101.488631	95.574732	109.467028	108.892582	107.843001	106.109559	106.616665	105.418044	104.290158	106.562177	1.556516	1.282118	13.473837	23.164419	22.637866	105.361133	103.083653	98.994747	99.644474	57.250524	100.861278	109.860988	76.386225	87.948649	94.655639	-23.613775	145,420,600	0.003799	20	55.784056	104.962683	2.303122	109.568928	100.356439	3.130352	105.029811	111.290514	98.769107	109.860988	96.306319	103.083653	108.544005	107.723479	106.434079	109.833404	110.65393	106.662086	104.683105	103.083653	101.484202	99.207018	96.306319	109.860988	1	-0.086909	0	12,079,000
XOM	2023-02-15T00:00:00	107.411919	107.430424	105.625884	107.088028	13,663,400	105.622445	105.254401	104.821354	101.568677	101.844058	98.686477	90.975908	106.641441	106.489657	106.209039	105.150733	104.749662	102.64376	100.652048	98.675534	91.193834	106.775807	105.870247	105.547284	103.562015	102.576695	101.666343	95.739831	109.376203	109.141368	108.548151	106.655548	106.921188	105.785994	104.554056	106.747174	1.554621	1.336619	13.08678	21.94413	25.789058	105.586121	103.083653	98.994747	99.644474	48.347916	100.861278	109.860988	72.787239	79.916573	53.404792	-27.212761	131,757,200	0.083752	19	55.802168	105.254401	2.219778	109.693956	100.814846	2.981289	105.256678	111.219256	99.2941	109.860988	96.306319	103.083653	108.0412	107.060269	106.384722	108.716748	109.697679	106.662086	104.683105	103.083653	101.484202	99.207018	96.306319	109.860988	1	-0.126904	13,663,400	0
XOM	2023-02-16T00:00:00	107.09729	108.068963	106.236662	106.708614	11,360,600	106.124825	105.497785	105.014225	101.748131	101.927377	98.976262	91.125534	106.732611	106.600135	106.345693	105.327693	104.930249	102.818408	100.821659	98.842301	91.352078	107.043961	106.04576	105.722356	103.778823	102.714938	101.832894	95.900243	108.520726	108.772019	108.721383	107.114952	107.188806	106.142064	104.830734	106.931246	1.510322	1.371359	12.459395	22.55006	24.578171	105.586121	103.083653	98.97638	99.644474	52.264802	100.861278	109.860988	69.291253	72.821572	54.382033	-30.708747	120,396,600	0.068598	18	55.817126	105.497785	2.135945	109.769676	101.225895	2.956706	105.431974	111.345386	99.518563	109.860988	96.306319	103.083653	106.822742	106.215061	105.018202	108.0196	108.627282	106.662086	104.683105	103.083653	101.484202	99.207018	96.306319	109.860988	1	-0.160465	11,360,600	0
XOM	2023-02-17T00:00:00	102.979233	105.672169	102.701615	105.672169	20,758,300	106.144688	105.442056	104.974416	101.899772	101.954452	99.240992	91.246622	105.981935	105.94179	105.827776	105.114196	104.78017	102.824715	100.878438	98.924221	91.467771	106.472035	105.805898	105.565818	103.827102	102.742618	101.912161	96.01819	106.400977	107.076901	107.860282	107.150987	107.299304	106.403188	105.069595	107.09736	1.129897	1.323067	13.049103	20.110536	30.619396	106.281302	103.083653	98.97638	99.644474	47.123083	100.861278	109.860988	23.533589	55.204027	-45.310445	-76.466411	99,638,300	-0.024073	17	55.842242	105.442056	2.188401	109.818857	101.065254	3.109317	105.19838	111.417015	98.979745	109.860988	96.306319	103.083653	107.134305	106.199647	105.302004	108.031948	108.966606	106.662086	104.683105	103.083653	101.484202	99.207018	96.306319	109.860988	1	-0.188357	0	20,758,300
XOM	2023-02-21T00:00:00	102.877434	103.997175	102.544287	102.544287	14,469,400	106.17182	105.408327	104.933106	102.053602	101.966809	99.48867	91.351527	105.361035	105.384634	105.373877	104.910854	104.633806	102.826782	100.931043	99.002502	91.5813	105.877989	105.561649	105.404512	103.865441	102.766907	101.98417	96.133919	104.130963	104.980422	106.417639	106.887065	107.269249	106.57653	105.268531	107.245126	0.810846	1.220623	13.642859	19.364839	29.885557	106.202638	103.083653	99.779935	99.644474	41.10769	100.861278	109.860988	22.402453	38.409099	-64.447921	-77.597547	85,168,900	-0.005051	16	55.859695	105.408327	2.223974	109.856274	100.960379	2.821489	104.977337	110.620315	99.33436	109.860988	96.306319	103.083653	103.784339	101.896509	100.813785	104.867063	106.754893	106.662086	104.683105	103.083653	101.484202	99.207018	96.306319	109.860988	1	-0.211263	14,469,400	0
XOM	2023-02-22T00:00:00	101.544861	102.692363	100.536164	102.238916	13,973,800	105.772743	105.259756	104.846576	102.166639	101.989335	99.694598	91.455975	104.5978	104.686493	104.784798	104.604855	104.396195	102.776511	100.947196	99.052846	91.68044	105.036723	105.193699	105.143877	103.845491	102.755803	102.024886	96.235346	101.984352	102.880337	104.543138	106.308233	107.080141	106.646507	105.412291	107.370056	0.445334	1.065565	14.760245	18.194066	33.264298	105.198576	103.083653	99.779935	99.644474	40.778144	100.536164	109.860988	10.817328	18.91779	-103.879885	-89.182672	71,195,100	-0.044594	15	55.876061	105.259756	2.38045	110.020655	100.498857	2.723715	104.650435	110.097866	99.203004	109.860988	100.536164	105.198576	103.139632	102.282089	101.686744	103.734977	104.59252	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	1	-0.229791	0	13,973,800
XOM	2023-02-23T00:00:00	102.479492	103.488189	101.702154	102.470243	11,289,400	105.558964	105.185468	104.882653	102.31453	102.006225	99.911513	91.558935	104.174139	104.28522	104.430135	104.41164	104.248756	102.764863	100.987519	99.1207	91.787893	104.43795	104.928912	104.961794	103.857759	102.768702	102.080033	96.345032	100.900708	101.578163	102.991232	105.592704	106.801522	106.640631	105.515017	107.47691	0.228448	0.898142	15.417024	19.360894	31.558773	105.198576	103.083653	100.110526	99.644474	51.104535	100.536164	109.860988	20.840373	18.020051	-74.042885	-79.159627	82,484,500	-0.069653	16	55.889544	105.185468	2.445275	110.076018	100.294918	2.518803	104.443678	109.481285	99.406072	109.860988	100.536164	105.198576	101.591129	100.489896	99.43493	102.646095	103.747328	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	0	-0.144484	11,289,400	0
XOM	2023-02-24T00:00:00	102.488762	102.683096	100.887806	101.174686	14,351,000	105.306624	104.902721	104.893019	102.415772	102.00854	100.141001	91.694226	103.837063	103.958592	104.131463	104.236833	104.113372	102.754036	101.027026	99.187395	91.894369	103.879732	104.672083	104.777649	103.864592	102.781401	102.131067	96.453787	100.827633	101.019131	101.904497	104.819134	106.464053	106.577269	105.578667	107.565544	0.056658	0.729845	16.262984	18.421232	32.228615	104.950347	103.083653	100.484751	99.644474	49.174718	100.536164	109.860988	20.939782	17.532494	-86.268352	-79.060218	96,835,500	-0.098783	17	55.906677	104.902721	2.411924	109.726568	100.078873	2.452875	104.257496	109.163246	99.351745	109.860988	100.536164	105.198576	102.556612	101.625035	100.770577	103.411069	104.342646	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	0	-0.070824	14,351,000	0
XOM	2023-02-27T00:00:00	102.30368	102.960718	101.757687	102.535032	11,710,500	104.593137	104.709441	104.821414	102.492007	101.992233	100.326641	91.826091	103.530387	103.657699	103.850265	104.061092	103.974165	102.736375	101.060622	99.249103	91.997944	103.333742	104.424556	104.578469	103.860196	102.789167	102.173893	96.559353	101.23946	101.108296	101.272831	104.066097	106.086619	106.470203	105.604427	107.635251	-0.093345	0.565207	16.90574	18.578775	31.138018	104.779148	103.083653	100.829126	99.644474	49.145262	100.536164	109.860988	18.954956	20.245037	-73.87321	-81.045044	85,125,000	-0.06691	16	55.920593	104.709441	2.459502	109.628445	99.790437	2.357106	104.071418	108.785631	99.357206	109.860988	100.536164	105.198576	102.019888	101.35668	100.224597	103.15197	103.815179	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	1	-0.107491	0	11,710,500
XOM	2023-02-28T00:00:00	101.711418	103.053255	101.072885	102.942203	18,107,000	103.862991	104.580677	104.74779	102.570906	101.963656	100.47584	91.947092	103.166593	103.303829	103.521212	103.847485	103.800108	102.69618	101.077748	99.297862	92.094596	102.809793	104.13903	104.339238	103.829585	102.781778	102.201314	96.657715	101.546111	101.297555	100.893953	103.306735	105.677072	106.320719	105.594276	107.683975	-0.257051	0.400755	17.716408	17.527317	31.332787	104.302563	103.083653	100.829126	99.644474	37.546974	100.536164	109.860988	12.603499	17.499412	-81.244995	-87.396501	67,018,000	-0.050217	15	55.941818	104.580677	2.548598	109.677873	99.483482	2.263728	103.846656	108.374112	99.3192	109.860988	100.536164	105.198576	102.340695	101.720672	101.137664	102.923703	103.543726	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	1	-0.138303	0	18,107,000
XOM	2023-03-01T00:00:00	102.618309	103.515954	101.091387	101.156165	13,200,000	103.35124	104.384762	104.671871	102.686676	102.009119	100.599034	92.070867	103.056936	103.179189	103.382304	103.735742	103.7092	102.693126	101.118289	99.363613	92.19931	102.583488	103.952137	104.175432	103.831444	102.799005	102.243739	96.763896	101.883438	101.688897	100.954448	102.64574	105.285765	106.157165	105.566083	107.716768	-0.310036	0.258597	18.209737	17.635395	29.15712	104.302563	103.083653	101.090857	99.644474	43.485741	100.536164	109.860988	22.329053	17.962503	-63.481571	-77.670947	80,218,000	-0.116584	16	55.957585	104.384762	2.54092	109.466602	99.302922	2.307032	103.729671	108.343734	99.115608	109.860988	100.536164	105.198576	101.945853	100.838451	99.965484	102.81882	103.926222	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	0	-0.063956	13,200,000	0
XOM	2023-03-02T00:00:00	103.090279	103.367896	101.952026	102.368463	10,339,900	102.919076	104.27076	104.636872	102.825478	102.041441	100.700163	92.185453	103.063605	103.163024	103.337377	103.677063	103.661591	102.708701	101.170184	99.437409	92.307677	102.53604	103.828853	104.053771	103.847271	102.827457	102.293071	96.873542	102.35591	102.176241	101.355917	102.143064	104.929138	105.998586	105.530089	107.736588	-0.310366	0.144805	18.667828	16.897508	27.93715	103.104167	105.198576	100.369962	99.644474	43.768291	100.536164	109.860988	27.390485	20.774345	-48.068562	-72.609515	90,557,900	-0.081077	17	55.970054	104.27076	2.545519	109.361798	99.179723	2.255984	103.668776	108.180744	99.156808	109.860988	100.536164	105.198576	102.40855	101.301146	99.983983	103.725713	104.833117	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	0	-0.00007	10,339,900	0
XOM	2023-03-03T00:00:00	104.395096	104.913328	101.748433	101.840979	13,006,700	102.648856	104.386841	104.486928	102.981744	102.049253	100.823725	92.297135	103.329903	103.387037	103.500103	103.742339	103.718014	102.774834	101.25505	99.535581	92.42795	102.804407	103.840695	104.035173	103.908825	102.889395	102.366238	96.995031	103.22761	102.974522	102.153251	101.913619	104.643657	105.868389	105.504197	107.749742	-0.202999	0.075244	18.21323	19.819548	25.380745	102.724746	105.198576	100.369962	99.644474	29.495833	100.536164	109.36453	43.710599	31.143379	-20.964607	-56.289401	103,564,600	-0.015243	18	55.986162	104.386841	2.492427	109.371694	99.401988	2.135703	103.73795	108.009356	99.466543	109.860988	100.536164	105.198576	102.8034	102.238904	101.387529	103.654775	104.219271	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	0	0.054553	13,006,700	0
XOM	2023-03-06T00:00:00	105.320511	105.348272	103.525227	103.636271	14,347,400	102.882984	104.513836	104.452977	103.1286	102.065364	100.976492	92.408211	103.728024	103.738578	103.780166	103.885809	103.841283	102.874665	101.362036	99.650134	92.556234	103.290163	103.929616	104.099295	104.000541	102.975481	102.455283	97.124617	104.39952	104.00181	103.172708	101.988644	104.448763	105.777952	105.500436	107.761769	-0.042745	0.051646	17.557752	20.036477	24.017429	102.942218	105.198576	102.057412	101.08627	35.574835	100.536164	109.022131	56.37951	42.493531	10.029322	-43.62049	117,912,000	0.079884	19	56.004259	104.513836	2.470891	109.455619	99.572053	2.109924	103.88867	108.108519	99.668821	109.860988	100.536164	105.198576	103.685619	102.45791	100.520724	105.622805	106.850514	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	0	0.100983	14,347,400	0
XOM	2023-03-07T00:00:00	103.284607	104.728239	102.877426	104.395092	11,525,300	102.923701	104.547761	104.412894	103.209576	102.045024	101.116552	92.515694	103.639341	103.656037	103.703926	103.831154	103.798462	102.890741	101.41263	99.722104	92.662984	103.363185	103.812546	104.00942	104.006659	103.007566	102.500988	97.23284	104.778629	104.482938	103.803256	102.147115	104.274108	105.682398	105.494158	107.765919	-0.07911	0.025495	17.238743	18.594979	24.197164	103.118039	105.198576	102.057412	101.08627	33.583591	100.536164	108.068963	36.486345	45.525485	-26.466333	-63.513655	106,386,700	0.05783	18	56.018186	104.547761	2.447871	109.443503	99.652019	2.166111	103.83114	108.163361	99.498919	109.860988	100.536164	105.198576	104.731337	104.114401	102.908292	105.937446	106.554381	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	1	0.040176	0	11,525,300
XOM	2023-03-08T00:00:00	101.776184	104.034171	100.934061	102.932942	13,509,800	102.946834	104.359789	104.222477	103.300423	102.019509	101.23761	92.613424	103.26671	103.314246	103.40735	103.644339	103.642902	102.847033	101.422197	99.762778	92.753663	103.154546	103.548587	103.806596	103.950448	103.000491	102.51405	97.324984	104.056294	104.072512	103.794059	102.245534	104.072041	105.554614	105.469326	107.757774	-0.22703	-0.02501	17.724018	16.930475	27.642526	103.118039	105.198576	102.057412	101.08627	30.885088	100.536164	108.068963	16.461611	36.442489	-64.677976	-83.538389	92,876,900	-0.004421	17	56.03398	104.359789	2.511536	109.382861	99.336716	2.236837	103.63543	108.109105	99.161755	109.860988	100.536164	105.198576	103.63009	102.531942	101.779278	104.382755	105.480903	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	1	-0.012015	0	13,509,800
XOM	2023-03-09T00:00:00	100.989609	103.858375	100.89707	102.599821	12,961,200	102.797845	104.178405	104.047249	103.324112	101.981671	101.319464	92.703973	102.811289	102.891585	103.03539	103.403	103.438803	102.774193	101.410813	99.787072	92.835613	102.798686	103.227617	103.557914	103.859828	102.973389	102.509139	97.408329	102.573518	102.993946	103.251117	102.205883	103.826646	105.385411	105.417511	107.736157	-0.403081	-0.100624	18.188599	15.502918	25.41707	103.122671	105.198576	102.057412	101.08627	29.926994	100.536164	105.672169	8.828743	20.592233	-68.350795	-91.171257	79,915,700	0.012895	16	56.048863	104.178405	2.620589	109.419583	98.937226	2.317481	103.383447	108.018408	98.748486	109.860988	100.536164	105.198576	102.248139	100.462107	99.148029	103.562216	105.348248	107.66033	106.298905	105.198576	104.098247	102.531676	100.536164	109.860988	1	-0.056578	0	12,961,200
XOM	2023-03-10T00:00:00	99.740295	102.757122	99.157292	101.387518	15,795,700	102.522999	103.914811	103.953921	103.29508	101.939174	101.41324	92.779118	102.197091	102.318623	102.528452	103.070027	103.154302	102.655216	101.366852	99.786146	92.904316	102.242768	102.80494	103.22661	103.719286	102.914405	102.477869	97.478342	100.798312	101.495104	102.265639	101.950342	103.507623	105.158938	105.328003	107.698348	-0.63608	-0.207716	19.244221	13.961758	27.694811	102.252782	104.50914	102.208938	101.08627	36.881502	99.157292	105.348272	9.416982	11.569112	-97.701742	-90.583018	64,120,000	0.026546	15	56.066483	103.914811	2.791852	109.498515	98.331108	2.260635	103.03648	107.557749	98.515211	109.860988	99.157292	104.50914	101.915018	99.971661	98.953713	102.932966	104.876323	107.334916	105.772176	104.50914	103.246104	101.447883	99.157292	109.860988	1	-0.094397	0	15,795,700
XOM	2023-03-13T00:00:00	98.592812	99.814348	95.983165	97.48232	20,745,600	102.151912	103.372524	103.786409	103.276343	101.894969	101.482514	92.846225	101.476235	101.641203	101.922969	102.663007	102.803418	102.495906	101.293851	99.762515	92.960918	101.528189	102.298083	102.814217	103.534883	102.826343	102.422019	97.53619	99.137007	99.841696	100.95152	101.457224	103.092271	104.862635	105.193183	107.641063	-0.902917	-0.346756	21.109008	12.53369	33.336297	100.665719	102.922077	102.208938	101.08627	34.001392	95.983165	105.348272	27.865632	15.370452	-149.389286	-72.134368	43,374,400	-0.011379	14	56.088995	103.372524	2.714724	108.801971	97.943077	2.430513	102.613274	107.474299	97.752248	109.36453	95.983165	102.673848	100.55157	98.346018	96.95174	101.945848	104.1514	106.206528	104.252849	102.673848	101.094847	98.846778	95.983165	109.36453	1	-0.12626	20,745,600	0
XOM	2023-03-14T00:00:00	98.962967	100.878558	97.130659	98.416973	18,263,500	101.877067	102.870029	103.640683	103.249948	101.816395	101.55385	92.906611	100.973581	101.154251	101.467584	102.32664	102.507999	102.35736	101.232512	99.746683	93.02064	100.948381	101.878125	102.443183	103.365731	102.749185	102.372126	97.597053	98.127839	98.638783	99.686029	100.871701	102.611073	104.513853	105.022265	107.567374	-1.07216	-0.491837	22.191356	14.076592	30.09349	100.665719	102.922077	102.208938	101.08627	39.612753	95.983165	105.348272	31.818127	23.03358	-111.483385	-68.181873	61,637,900	-0.046601	15	56.108967	102.870029	2.540258	107.950545	97.789512	2.530986	102.265625	107.327598	97.203653	109.022131	95.983165	102.502648	98.130108	96.445869	94.298926	100.277051	101.961291	105.944935	104.041246	102.502648	100.96405	98.773504	95.983165	109.022131	0	-0.052871	18,263,500	0
XOM	2023-03-15T00:00:00	94.03981	96.427354	92.74424	95.150295	25,733,800	101.019217	102.185228	103.180851	103.104887	101.679157	101.548715	92.940848	99.586827	99.860716	100.32485	101.573292	101.8566	102.031181	101.04323	99.633675	93.030781	99.523425	101.037152	101.704654	103.004549	102.544538	102.223334	97.608329	96.307911	96.844228	97.797388	99.889844	101.945224	104.036923	104.767035	107.458858	-1.58527	-0.710523	24.185553	11.992112	36.082217	99.046256	101.302614	103.347678	101.08627	24.295464	92.74424	105.348272	10.279016	23.320925	-202.381694	-89.720984	35,904,100	-0.047646	14	56.133847	102.185228	2.969345	108.123918	96.246539	2.836372	101.482214	107.154958	95.80947	108.068963	92.74424	100.406601	98.990728	97.102898	95.242829	100.850797	102.738627	104.452328	102.214918	100.406601	98.598284	96.02373	92.74424	108.068963	1	-0.08986	0	25,733,800
XOM	2023-03-16T00:00:00	93.493813	94.095328	90.708337	91.717034	27,465,200	100.05957	101.489323	102.735912	103.018515	101.539538	101.536844	92.968069	98.368224	98.703097	99.273921	100.838794	101.213308	101.696382	100.844561	99.512094	93.035388	98.15517	100.209398	100.959497	102.627644	102.329134	102.063831	97.613831	94.276302	94.903007	95.760122	98.630434	101.136497	103.450272	104.433447	107.316376	-2.012768	-0.970972	26.386398	11.033769	38.002343	98.028305	100.284663	103.347678	101.08627	23.471619	90.708337	105.348272	19.026556	20.374566	-199.598802	-80.973444	8,438,900	-0.031718	13	56.159983	101.489323	3.293214	108.075751	94.902895	2.950065	100.721414	106.621544	94.821285	108.068963	90.708337	99.38865	94.403801	92.380249	90.720687	96.063363	98.086915	103.971855	101.437204	99.38865	97.340096	94.423511	90.708337	108.068963	1	-0.121036	27,465,200	0
XOM	2023-03-17T00:00:00	92.392578	94.030552	91.744796	93.095889	43,199,500	98.859319	100.754087	102.231128	102.904425	101.426867	101.496379	92.996957	97.173095	97.55573	98.215253	100.070956	100.534791	101.331527	100.622141	99.371113	93.028992	96.761171	99.343041	100.163856	102.210941	102.088425	101.882756	97.608104	92.292845	93.000782	93.762574	97.155142	100.202727	102.764737	104.021435	107.138699	-2.412613	-1.259301	28.430039	10.428105	35.916326	97.718288	100.284663	103.322425	101.08627	22.268257	90.708337	105.348272	11.504429	13.603334	-166.469778	-88.495571	-34,760,600	-0.081074	12	56.199807	100.754087	3.602265	107.958617	93.549558	3.027402	99.928192	105.982996	93.873387	105.672169	90.708337	98.190253	92.765826	91.436324	89.378835	94.823315	96.152817	102.140705	99.955985	98.190253	96.424521	93.910597	90.708337	105.672169	1	-0.147086	0	43,199,500
XOM	2023-03-20T00:00:00	94.807884	94.835652	92.077938	92.198238	32,042,100	97.808056	100.34552	101.645901	102.794745	101.337462	101.473325	93.029621	96.700053	97.056122	97.691042	99.592495	100.094259	101.075698	100.469134	99.280752	93.046692	96.024547	98.776736	99.592838	101.89343	101.914241	101.750311	97.626124	91.769335	92.263631	92.65326	95.800055	99.260896	102.051245	103.570996	106.938835	-2.505714	-1.508583	29.851686	11.677424	33.5253	97.371254	100.284663	103.255843	101.08627	32.471794	90.708337	105.348272	28.002495	19.51116	-122.685071	-71.997505	-2,718,500	0.057085	13	56.231256	100.34552	3.794854	107.935228	92.755812	3.082927	99.440543	105.606397	93.27469	105.348272	90.708337	98.028305	92.722642	91.414733	90.436887	93.700488	95.008397	101.893247	99.755817	98.028305	96.300792	93.841283	90.708337	105.348272	0	-0.068624	32,042,100	0
XOM	2023-03-21T00:00:00	99.055496	99.277592	96.36256	96.399577	31,592,300	97.385145	100.154423	101.247606	102.745773	101.294896	101.499307	93.08429	97.171141	97.419644	97.900958	99.543677	100.014355	100.996475	100.431933	99.276292	93.106481	96.251354	98.653877	99.393576	101.746792	101.854189	101.702433	97.686083	93.699796	93.405643	93.032717	94.956436	98.469084	101.401557	103.139744	106.736022	-2.21126	-1.649119	29.015828	20.80743	30.035202	97.283356	100.036434	104.222393	101.935729	42.265974	90.708337	105.348272	57.016368	32.174431	-35.449289	-42.983632	28,873,800	0.14722	14	56.265623	100.154423	3.756683	107.667789	92.641057	3.229008	99.403872	105.861889	92.945856	105.348272	90.708337	98.028305	93.907158	92.978664	91.149444	95.736378	96.664872	101.893247	99.755817	98.028305	96.300792	93.841283	90.708337	105.348272	0	-0.001195	31,592,300	0
XOM	2023-03-22T00:00:00	96.788246	99.185052	96.760485	98.8334	14,952,700	96.886351	99.916592	100.809703	102.689291	101.228711	101.491137	93.121216	97.094562	97.304845	97.729772	99.293183	99.766192	100.831446	100.336046	99.227024	93.143116	96.142827	98.333289	99.050548	101.513164	101.735593	101.609144	97.722938	95.882344	95.066481	93.892004	94.42902	97.767507	100.781822	102.708155	106.522512	-2.136227	-1.74654	28.239674	19.614585	28.31335	96.73273	99.865234	104.222393	101.935729	37.308947	90.708337	105.348272	41.529618	42.182827	-45.023647	-58.470382	13,921,100	0.110189	13	56.281009	99.916592	3.814151	107.544895	92.28829	3.301058	99.154765	105.756881	92.552649	105.348272	90.708337	98.028305	98.231883	97.186174	95.316851	100.101205	101.146914	101.893247	99.755817	98.028305	96.300792	93.841283	90.708337	105.348272	1	-0.043538	0	14,952,700
XOM	2023-03-23T00:00:00	95.696281	98.407715	94.798636	97.500821	14,385,900	96.357018	99.577432	100.341078	102.581216	101.159478	101.468313	93.153811	96.814906	97.012379	97.416927	98.966192	99.453122	100.630067	100.213947	99.157108	93.168521	95.926451	97.931354	98.657208	101.238928	101.590003	101.494395	97.74856	97.085065	96.233352	94.635633	94.096558	97.134448	100.180607	102.269884	106.296102	-2.140203	-1.825273	28.070816	17.963731	30.505448	95.793448	99.38865	104.222393	101.935729	32.330825	90.708337	105.348272	34.070809	44.205598	-63.311569	-65.929191	-464,800	0.093995	12	56.295402	99.577432	3.875355	107.328143	91.826721	3.332786	98.825386	105.490957	92.159815	105.348272	90.708337	98.028305	97.577928	95.970803	95.153361	98.395371	100.002495	101.893247	99.755817	98.028305	96.300792	93.841283	90.708337	105.348272	1	-0.079523	0	14,385,900
XOM	2023-03-24T00:00:00	95.807335	96.103465	93.382774	93.901	13,401,600	95.963722	99.243361	99.88948	102.451852	101.12858	101.417903	93.166525	96.613392	96.79328	97.169298	98.679023	99.172677	100.44094	100.097984	99.090776	93.194777	95.826508	97.572297	98.308458	100.973286	101.449157	101.382296	97.774964	97.072663	96.705248	95.228305	93.929312	96.587895	99.606533	101.832253	106.060062	-2.11007	-1.882232	28.275894	16.814813	31.882782	95.793448	99.38865	104.334887	101.935729	30.015537	90.708337	104.728239	36.369712	37.32338	-78.554743	-63.630288	12,936,800	0.092213	13	56.308838	99.243361	3.899088	107.041537	91.445184	3.396903	98.537952	105.331758	91.744146	105.348272	90.708337	98.028305	96.300878	94.19404	92.691798	97.803119	99.909957	101.893247	99.755817	98.028305	96.300792	93.841283	90.708337	105.348272	0	-0.009893	13,401,600	0
XOM	2023-03-27T00:00:00	97.908005	98.537281	96.158987	96.927069	14,805,900	95.895242	99.023577	99.686631	102.330523	101.162059	101.387497	93.184239	96.872315	96.995957	97.282945	98.608931	99.075395	100.341609	100.040353	99.067355	93.241675	96.180014	97.445121	98.156037	100.795096	101.364405	101.312793	97.822143	97.097004	97.146541	96.106159	94.019732	96.179719	99.104845	101.422397	105.825829	-1.894841	-1.884754	27.415844	21.491022	29.821747	94.992964	98.190253	104.334887	101.935729	38.735946	90.708337	104.034171	54.027897	41.489473	-27.901516	-45.972103	27,742,700	0.112684	14	56.324461	99.023577	3.84096	106.705496	91.341658	3.417393	98.477957	105.312744	91.643171	105.348272	90.708337	98.028305	95.097858	94.092251	92.377168	96.812942	97.818548	101.893247	99.755817	98.028305	96.300792	93.841283	90.708337	105.348272	0	0.049691	14,805,900	0
XOM	2023-03-28T00:00:00	99.129532	99.619996	97.343497	97.574849	11,047,600	95.911898	98.894482	99.536714	102.23491	101.21464	101.359285	93.218256	97.323758	97.38388	97.567035	98.656258	99.079559	100.294077	100.016384	99.068586	93.300261	96.768067	97.455211	98.113183	100.669567	101.310918	101.268081	97.8813	97.809706	97.77895	97.241039	94.386189	95.916298	98.68765	101.054484	105.600029	-1.607176	-1.829238	26.193293	22.921405	28.185486	95.164167	98.028305	104.682478	101.935729	44.387763	90.708337	103.858375	64.039321	51.478977	-2.387057	-35.960679	38,790,300	0.148979	15	56.336452	98.894482	3.788903	106.472287	91.316677	3.358564	98.540012	105.25714	91.822884	105.348272	90.708337	98.028305	97.534758	96.532234	95.156463	98.910528	99.913052	101.893247	99.755817	98.028305	96.300792	93.841283	90.708337	105.348272	0	0.100386	11,047,600	0
XOM	2023-03-29T00:00:00	100.832275	101.017361	99.471927	99.999408	14,219,100	96.591145	98.805181	99.508211	102.177394	101.280496	101.369054	93.269222	98.025461	98.010861	98.06938	98.854078	99.214383	100.315183	100.037855	99.10351	93.375206	97.662681	97.639763	98.212842	100.614561	101.300855	101.257645	97.957061	99.33508	98.958159	98.554241	95.117792	95.807884	98.368957	100.746436	105.390376	-1.227651	-1.708921	24.535987	25.308282	26.868899	96.381079	98.028305	104.643146	101.935729	49.678852	90.708337	102.757122	84.024558	67.363925	34.691554	-15.975442	53,009,400	0.168359	16	56.35249	98.805181	3.716878	106.238938	91.371424	3.281887	98.758323	105.322097	92.194549	105.348272	90.708337	98.028305	98.697675	97.775354	96.421176	100.051853	100.974174	101.893247	99.755817	98.028305	96.300792	93.841283	90.708337	105.348272	0	0.143228	14,219,100	0
XOM	2023-03-30T00:00:00	101.322754	101.396788	100.425108	101.378283	11,578,200	97.374039	98.716805	99.461942	102.172297	101.363668	101.370154	93.343438	98.68492	98.613023	98.569899	99.078503	99.376566	100.354695	100.071668	99.147456	93.454286	98.522973	97.879532	98.352422	100.581046	101.301967	101.256728	98.037196	100.954196	100.349072	99.79433	96.134886	95.830537	98.135224	100.495718	105.198858	-0.877185	-1.542574	22.857219	25.655069	26.190763	96.737363	98.028305	104.141115	101.935729	53.333368	90.708337	101.396788	99.307344	82.457074	48.035243	-0.692656	64,587,600	0.177223	17	56.365685	98.716805	3.629618	105.976041	91.457568	3.094162	99.002554	105.190878	92.81423	105.348272	90.708337	98.028305	100.440521	99.863681	98.895087	101.409115	101.985955	101.893247	99.755817	98.028305	96.300792	93.841283	90.708337	105.348272	0	0.179143	0	11,578,200
XOM	2023-03-31T00:00:00	101.480072	101.952024	100.915574	101.498577	14,418,000	98.282788	98.571053	99.421594	102.157307	101.417713	101.361804	93.417312	99.24395	99.134305	99.017618	99.296827	99.538374	100.398828	100.108731	99.193646	93.534145	99.269525	98.1427	98.507663	100.5539	101.305031	101.258905	98.118157	102.089328	101.551353	100.925486	97.322671	95.970331	97.971645	100.29448	105.025708	-0.580058	-1.350071	21.360656	26.441601	25.452836	97.667399	98.028305	104.141115	102.284694	56.346613	90.708337	101.952024	95.802514	93.044805	56.31825	-4.197486	79,005,600	0.156718	18	56.382162	98.571053	3.443348	105.457749	91.684358	2.894538	99.238508	105.027585	93.449432	105.348272	90.708337	98.028305	101.048217	100.699646	100.076537	101.671325	102.019896	101.893247	99.755817	98.028305	96.300792	93.841283	90.708337	105.348272	0	0.208954	0	14,418,000
XOM	2023-04-03T00:00:00	107.467445	108.133739	104.681977	104.931834	28,087,700	99.548744	98.6784	99.628145	102.224779	101.537386	101.401211	93.526581	100.888649	100.649421	100.317591	100.039611	100.148302	100.676029	100.302382	99.357484	93.672785	100.939463	98.989976	99.126575	100.762141	101.464234	101.379809	98.25796	104.372546	103.702708	102.928786	98.985671	96.372039	97.97674	100.195897	104.893856	0.136969	-1.052663	21.782673	37.277539	21.30322	100.758257	99.421038	104.017	102.284694	64.991843	90.708337	108.133739	96.176308	97.095389	140.597106	-3.823692	107,093,300	0.159746	19	56.418484	98.6784	3.689504	106.057408	91.299392	3.102093	100.022217	106.226403	93.81803	108.133739	90.708337	99.421038	101.449223	100.946422	100.412773	101.982873	102.485674	104.021344	101.477236	99.421038	97.364841	94.437373	90.708337	108.133739	0	0.233397	28,087,700	0
XOM	2023-04-04T00:00:00	106.440239	107.994922	105.653645	107.587748	16,365,500	100.287218	98.836182	99.817297	102.282544	101.653036	101.427066	93.646504	101.998967	101.702297	101.259537	100.621486	100.632298	100.902076	100.463904	99.497736	93.799824	102.192462	99.729199	99.650582	100.927453	101.593257	101.479592	98.386454	106.480997	105.764848	104.978243	100.800333	96.943868	98.104211	100.173686	104.796675	0.61524	-0.719082	22.174545	35.108533	20.063685	100.758257	99.421038	103.931401	102.284694	75.340369	90.708337	108.133739	90.281428	94.08675	125.326409	-9.718572	90,727,800	0.160537	18	56.439198	98.836182	3.954794	106.745769	90.926594	2.825132	100.633457	106.283722	94.983192	108.133739	90.708337	99.421038	106.761054	105.388369	103.309292	108.840131	110.212816	104.021344	101.477236	99.421038	97.364841	94.437373	90.708337	108.133739	1	0.15313	0	16,365,500
XOM	2023-04-05T00:00:00	108.263298	108.272554	105.783208	106.745632	16,479,500	101.434724	99.160537	100.043097	102.357484	101.805483	101.517614	93.799316	103.251833	102.895206	102.337039	101.316196	101.219298	101.190751	100.669151	99.671312	93.943739	103.642658	100.627019	100.300274	101.161992	101.767211	101.614963	98.531894	108.488203	107.719848	106.977039	102.722927	97.684405	98.359327	100.237892	104.737779	1.128371	-0.349591	22.607462	33.6122	18.810458	100.827664	99.490446	103.693108	102.284694	78.684409	91.744796	108.272554	99.943997	95.467244	123.71227	-0.056003	107,207,300	0.216004	19	56.460799	99.160537	4.444335	108.049208	90.271866	2.761015	101.360108	106.882138	95.838079	108.272554	90.708337	99.490446	106.696269	105.397615	104.354992	107.738892	109.037546	104.127399	101.563023	99.490446	97.417868	94.46708	90.708337	108.272554	0	0.183735	16,479,500	0
XOM	2023-04-06T00:00:00	106.468018	108.439131	106.208898	108.143001	15,778,000	102.511897	99.434458	100.178206	102.407539	101.943054	101.575632	93.918972	103.89507	103.544808	102.972574	101.784544	101.623045	101.397703	100.821753	99.8059	94.068359	104.557802	101.32297	100.794499	101.32319	101.889909	101.71299	98.657951	109.115151	108.605941	108.166812	104.458858	98.491699	98.682644	100.355768	104.705509	1.374325	-0.004808	23.053097	32.126221	17.741271	102.299059	99.573734	103.693108	102.284694	76.618864	92.077938	108.439131	87.952509	92.725978	107.528471	-12.047491	91,429,300	0.214583	18	56.480748	99.434458	4.723086	108.880631	89.988285	2.757049	101.846576	107.360674	96.332478	108.439131	90.708337	99.573734	107.439687	106.60682	104.950341	109.096165	109.929032	104.254664	101.665968	99.573734	97.4815	94.502727	90.708337	108.439131	1	0.108984	0	15,778,000
XOM	2023-04-10T00:00:00	105.996071	107.513737	105.653668	106.218166	13,006,600	103.530771	99.747247	100.242245	102.364587	102.068578	101.597501	94.052598	104.31527	103.990493	103.437727	102.16741	101.959432	101.578031	100.957919	99.928478	94.187043	105.191288	101.947885	101.242027	101.463916	101.996568	101.800524	98.778121	108.522625	108.588897	108.660419	105.917685	99.319397	99.047873	100.509812	104.69379	1.513714	0.298896	23.193993	30.565759	18.329424	102.891314	99.573734	104.151371	102.284694	72.837244	93.382774	108.439131	83.773897	90.556801	91.192409	-16.226103	78,422,700	0.222279	17	56.497025	99.747247	4.946279	109.639805	89.854688	2.692932	102.241766	107.627629	96.855903	108.439131	90.708337	99.573734	107.038682	105.638233	104.808449	107.868466	109.268915	104.254664	101.665968	99.573734	97.4815	94.502727	90.708337	108.439131	1	0.044527	0	13,006,600
XOM	2023-04-11T00:00:00	106.745628	107.532222	105.847983	106.38472	11,758,500	104.414533	100.154887	100.29925	102.376114	102.185484	101.623836	94.201927	104.801342	104.491426	103.946635	102.583611	102.327601	101.780682	101.110227	100.063471	94.312004	105.775808	102.614398	101.742287	101.635722	102.119648	101.902467	98.90442	107.679685	108.030019	108.76303	107.103147	100.168237	99.453607	100.697559	104.702432	1.665465	0.57221	23.330513	29.233132	17.500521	103.955529	99.573734	103.961661	102.284694	68.31208	93.382774	108.439131	88.752242	86.826216	88.474615	-11.247758	90,181,200	0.210072	18	56.511954	100.154887	5.176714	110.508316	89.801459	2.493969	102.670705	107.658644	97.682766	108.439131	90.708337	99.573734	106.387825	105.261913	104.527756	107.121983	108.247894	104.254664	101.665968	99.573734	97.4815	94.502727	90.708337	108.439131	0	0.089194	11,758,500	0
XOM	2023-04-12T00:00:00	106.634583	107.893129	106.356958	107.495211	10,919,000	105.165038	100.538468	100.433249	102.423072	102.284134	101.64208	94.343077	105.16799	104.881091	104.360166	102.951882	102.658907	101.971031	101.255605	100.193592	94.434616	106.179453	103.231512	102.22962	101.802721	102.236729	102.00169	99.028128	106.991454	107.435029	108.59855	108.019934	101.014528	99.88474	100.908145	104.728832	1.75652	0.809072	23.574133	28.989039	16.756215	104.43212	99.573734	104.070397	102.730089	76.129767	93.382774	108.439131	88.014708	86.846949	84.361952	-11.985292	79,262,200	0.196895	17	56.525779	100.538468	5.364563	111.267594	89.809343	2.430513	103.048217	107.909243	98.187192	108.439131	90.708337	99.573734	106.708611	105.885	105.024372	107.569239	108.392851	104.254664	101.665968	99.573734	97.4815	94.502727	90.708337	108.439131	1	0.026938	0	10,919,000
XOM	2023-04-13T00:00:00	107.134308	107.245359	105.616642	106.051584	12,399,700	105.795242	101.193193	100.647574	102.435025	102.41614	101.676526	94.477116	105.561254	105.290767	104.786957	103.332102	103.003169	102.173512	101.410308	100.331032	94.560981	106.537502	103.859687	102.745086	101.987475	102.364366	102.110447	99.155404	106.848288	107.075241	108.2723	108.705261	101.851109	100.338031	101.138274	104.772216	1.847707	1.016799	23.383635	27.646487	18.085275	104.677352	99.573734	104.158307	102.730089	81.338801	93.382774	108.439131	91.33374	89.366897	74.229562	-8.66626	91,661,900	0.253877	18	56.541625	101.193193	5.328629	111.850451	90.535936	2.289058	103.437369	108.015485	98.859252	108.439131	90.708337	99.573734	106.961556	106.029984	105.425385	107.566155	108.497727	104.254664	101.665968	99.573734	97.4815	94.502727	90.708337	108.439131	0	0.073574	12,399,700	0
XOM	2023-04-14T00:00:00	107.393417	107.957916	106.532789	107.254605	11,530,800	106.402308	101.888173	100.903727	102.475488	102.517317	101.712185	94.601309	105.927686	105.673067	105.187951	103.701313	103.34088	102.378215	101.567758	100.470881	94.688667	106.82808	104.450184	103.263997	102.181922	102.495347	102.223652	99.283924	107.039227	107.062283	107.97039	109.208717	102.683832	100.802595	101.384108	104.830318	1.918762	1.197192	23.464023	28.581194	17.329028	106.560554	99.573734	104.158307	102.730089	81.488983	96.158987	108.439131	91.484518	90.277655	75.349626	-8.515482	103,192,700	0.221861	19	56.556428	101.888173	5.175823	112.23982	91.536527	2.196518	103.814135	108.207171	99.421099	108.439131	91.744796	100.091964	106.665436	106.085513	105.036719	107.714231	108.294154	104.499268	102.061895	100.091964	98.122032	95.317384	91.744796	108.439131	0	0.11308	11,530,800	0
XOM	2023-04-17T00:00:00	106.144112	107.819102	105.884999	106.875184	13,260,400	106.868712	102.57575	101.159879	102.5569	102.583347	101.74435	94.734502	105.970971	105.758711	105.335052	103.923385	103.556513	102.525897	101.688189	100.583222	94.802652	106.781135	104.855512	103.667104	102.325789	102.590788	102.311413	99.398778	106.957549	106.929012	107.521287	109.434378	103.468842	101.253829	101.625669	104.894853	1.852907	1.328335	23.15907	26.935051	18.26	107.027886	99.573734	104.160623	102.730089	73.470473	97.343497	108.439131	79.316015	87.378091	59.053368	-20.683985	89,932,300	0.270456	18	56.573022	102.57575	4.743334	112.062419	93.089081	2.139672	104.036038	108.315382	99.756694	108.439131	92.077938	100.258534	107.294707	106.631499	105.869581	108.056626	108.719834	104.577889	102.189155	100.258534	98.327914	95.579233	92.077938	108.439131	1	0.046293	0	13,260,400
XOM	2023-04-18T00:00:00	108.217018	108.466875	105.773946	105.857229	17,436,100	106.943669	103.246207	101.544847	102.665628	102.699178	101.807439	94.889249	106.420181	106.205676	105.778432	104.313715	103.915014	102.749078	101.86	100.734387	94.936128	107.026282	105.392775	104.209961	102.547755	102.739043	102.439585	99.532933	107.269201	107.189673	107.466471	109.579903	104.270866	101.725789	101.879344	104.971674	1.945555	1.451779	23.129541	26.706067	16.808411	107.041758	99.587606	103.380961	103.03314	74.698207	99.471927	108.466875	97.222256	89.34093	63.130696	-2.777744	107,368,400	0.227369	19	56.595737	103.246207	4.530477	112.30716	94.185254	2.169417	104.434226	108.77306	100.095393	108.466875	93.382774	100.924825	106.616071	105.41304	104.681968	107.347143	108.550174	104.907027	102.704748	100.924825	99.144901	96.610772	93.382774	108.466875	0	0.088958	17,436,100	0
XOM	2023-04-19T00:00:00	107.874626	108.180012	107.134298	107.421179	10,682,600	107.087108	103.687163	101.901314	102.770999	102.800403	101.837624	95.033666	106.71107	106.509122	106.100923	104.637435	104.219599	102.95008	102.018279	100.875777	95.064869	107.195547	105.833577	104.696867	102.752029	102.875239	102.559727	99.66214	107.634906	107.529632	107.590347	109.618929	105.065047	102.209467	102.139795	105.056722	1.968657	1.555154	23.102121	25.817415	16.249106	107.041758	99.587606	101.793898	102.922077	70.668171	100.425108	108.466875	92.635342	89.724538	58.33959	-7.364658	96,685,800	0.166008	18	56.609551	103.687163	4.53031	112.747784	94.626543	2.111909	104.761884	108.985702	100.538065	108.466875	93.382774	100.924825	107.485946	106.505018	104.793018	109.197947	110.178875	104.907027	102.704748	100.924825	99.144901	96.610772	93.382774	108.466875	1	0.024992	10,682,600	0
XOM	2023-04-20T00:00:00	107.014015	107.051032	104.783789	106.542056	17,038,700	106.96218	104.198452	102.420282	102.800566	102.876685	101.864439	95.186141	106.771659	106.600921	106.241399	104.853487	104.434554	103.10945	102.149746	100.997327	95.183766	107.182257	106.15042	105.090152	102.918422	102.986124	102.66223	99.781348	107.725704	107.653491	107.633227	109.483549	105.813501	102.684289	102.395405	105.144646	1.89567	1.623258	21.708302	23.421451	21.79866	106.625332	99.587606	101.793898	102.922077	66.347775	100.915574	108.466875	80.760143	90.205914	31.791534	-19.239857	79,647,100	0.272544	17	56.6312	104.198452	4.280894	112.76024	95.636663	2.263278	104.976372	109.502927	100.449817	108.466875	93.382774	100.924825	107.729645	107.279279	106.683932	108.324993	108.775359	104.907027	102.704748	100.924825	99.144901	96.610772	93.382774	108.466875	1	-0.029824	17,038,700	0
XOM	2023-04-21T00:00:00	107.3564	108.161499	106.662345	107.800591	14,315,300	107.051018	104.781458	102.974785	102.855349	103.003938	101.89835	95.347231	106.888607	106.73828	106.412937	105.081025	104.659312	103.275997	102.286763	101.123249	95.304887	107.253933	106.451177	105.469853	103.097082	103.104011	102.770982	99.902445	107.658463	107.613412	107.601515	109.273297	106.513819	103.152571	102.651381	105.235264	1.844196	1.667445	20.920641	25.763282	20.790815	106.625332	99.587606	100.174435	101.302614	66.701795	104.681977	108.466875	70.660364	81.35195	39.834768	-29.339636	93,962,400	0.293993	18	56.649498	104.781458	3.832567	112.446592	97.116323	2.296328	105.203042	109.795697	100.610386	108.466875	93.382774	100.924825	106.282946	105.514859	104.015702	107.782102	108.550189	104.907027	102.704748	100.924825	99.144901	96.610772	93.382774	108.466875	0	0.023457	0	14,315,300
XOM	2023-04-24T00:00:00	109.383041	110.021574	107.236099	107.273116	15,831,300	107.389715	105.460243	103.654404	102.942766	103.154418	101.983751	95.506454	107.387494	107.219146	106.869876	105.472117	105.022675	103.515489	102.473508	101.286809	95.444968	107.677938	106.889423	105.962796	103.35307	103.271882	102.919193	100.042105	108.078737	108.03554	107.933304	109.187082	107.211394	103.647325	102.928227	105.334975	1.94452	1.72286	20.93668	29.236335	19.030272	107.402682	100.883185	99.156484	100.284663	57.026527	104.783789	110.021574	87.809108	79.743205	51.438589	-12.190892	109,793,700	0.28497	19	56.670526	105.460243	3.328565	112.117374	98.803112	2.020028	105.601137	109.641194	101.56108	110.021574	96.158987	103.090281	107.393414	106.62533	105.89426	108.124484	108.892568	106.750004	104.726066	103.090281	101.454495	99.125581	96.158987	110.021574	0	0.068896	15,831,300	0
XOM	2023-04-25T00:00:00	107.828346	108.957343	107.004735	108.781521	12,179,800	107.497987	105.95626	104.175222	102.910562	103.254904	102.046902	95.657271	107.475664	107.32991	107.017333	105.68632	105.238496	103.684621	102.614424	101.416345	95.568186	107.757689	107.114957	106.283868	103.544662	103.39488	103.034928	100.164711	108.328797	108.256756	108.184807	109.085305	107.840542	104.133961	103.205342	105.436872	1.876941	1.753676	20.817875	27.124364	18.358301	107.402682	101.049756	99.001475	100.284663	54.901972	104.783789	110.021574	58.126807	72.19876	30.239871	-41.873193	97,613,900	0.256782	18	56.686216	105.95626	2.84844	111.653139	100.259381	2.022673	105.813252	109.858599	101.767905	110.021574	97.343497	103.682536	108.880238	107.738902	106.094763	110.524377	111.665713	107.029548	105.178549	103.682536	102.186523	100.056606	97.343497	110.021574	1	0.007401	0	12,179,800
XOM	2023-04-26T00:00:00	106.838181	108.355847	106.125621	107.374918	15,566,100	107.518346	106.341692	104.48653	102.867068	103.326025	102.092804	95.805123	107.348168	107.240504	106.989771	105.791035	105.361549	103.80829	102.725576	101.523708	95.680325	107.637724	107.19895	106.488711	103.698686	103.489177	103.129805	100.275963	108.097856	108.066281	108.132963	108.912134	108.366569	104.593825	103.472391	105.536546	1.723617	1.747665	20.200949	25.280154	19.790182	107.402682	101.702174	98.827958	100.284663	44.652775	104.783789	110.021574	39.222524	61.71948	12.514827	-60.777476	82,047,800	0.212162	17	56.705866	106.341692	2.354849	111.05139	101.631994	2.004165	105.910864	109.919194	101.902535	110.021574	99.471927	104.746751	107.930142	106.90294	105.977534	108.855548	109.88275	107.531857	105.991609	104.746751	103.501892	101.729551	99.471927	110.021574	1	-0.045214	0	15,566,100
XOM	2023-04-27T00:00:00	108.115242	108.281815	106.310695	106.995501	16,279,200	107.61644	106.705841	104.93961	102.874657	103.439397	102.156436	95.964503	107.501582	107.399548	107.162921	106.002326	105.573371	103.97719	102.867409	101.654233	95.804056	107.74625	107.367859	106.767843	103.904497	103.615209	103.249061	100.398452	107.893652	107.932809	108.037964	108.785008	108.828198	105.052122	103.744164	105.639446	1.685723	1.735276	19.628088	23.743605	18.587318	107.402682	101.702174	98.659895	100.284663	56.430678	104.783789	110.021574	63.604232	53.651188	14.115762	-36.395768	98,327,000	0.219885	18	56.726923	106.705841	1.993419	110.692679	102.719002	1.985657	106.120805	110.092118	102.149491	110.021574	100.425108	105.223341	107.106549	105.857252	104.876323	108.087478	109.336775	107.756808	106.355724	105.223341	104.090958	102.478752	100.425108	110.021574	0	0.010026	16,279,200	0
XOM	2023-04-28T00:00:00	109.512589	110.974732	108.11523	108.503899	24,381,900	107.828357	107.115332	105.492262	102.91667	103.551565	102.242674	96.129336	107.903784	107.783737	107.524408	106.321441	105.876388	104.194264	103.042282	101.809844	95.940459	108.091005	107.635168	107.11961	104.164808	103.77503	103.394727	100.533259	108.212676	108.259187	108.282176	108.787596	109.266382	105.530513	104.035102	105.750534	1.748292	1.737879	20.190177	29.851529	16.97538	107.879261	102.178753	98.298982	100.284663	62.803214	104.783789	110.974732	76.382536	59.736431	35.883206	-23.617464	122,708,900	0.177048	19	56.759285	107.115332	1.639114	110.393561	103.837104	2.057045	106.443832	110.557922	102.329742	110.974732	100.915574	105.945153	107.569251	106.856686	105.598131	108.827807	109.540371	108.600771	107.132134	105.945153	104.758172	103.068234	100.915574	110.974732	0	0.057207	24,381,900	0
XOM	2023-05-01T00:00:00	106.116364	108.550187	105.912773	107.3379	17,355,000	107.825582	107.347147	105.904623	102.897051	103.602776	102.322591	96.284857	107.5463	107.480578	107.307786	106.302797	105.894848	104.269641	103.123179	101.895122	96.041712	107.779733	107.540028	107.167618	104.290286	103.842524	103.471434	100.632632	107.904003	107.947438	108.10795	108.611718	109.574604	105.965687	104.30691	105.855177	1.506466	1.691597	19.499427	26.711043	21.626124	107.879261	102.178753	97.591049	100.284663	48.079122	104.783789	110.974732	21.524579	53.837116	-5.918157	-78.475421	105,353,900	0.123988	18	56.780815	107.347147	1.005622	109.358391	105.335903	2.193872	106.412644	110.800388	102.024901	110.974732	104.681977	107.828355	109.534184	108.093635	106.674681	110.953137	112.393686	109.489642	108.5709	107.828355	107.08581	106.028627	104.681977	110.974732	1	-0.00274	0	17,355,000
XOM	2023-05-02T00:00:00	101.887238	105.440802	101.137661	105.440802	24,324,100	107.192604	107.068137	106.063792	102.875211	103.574946	102.387492	96.412916	106.414487	106.463607	106.473855	105.901383	105.58657	104.176213	103.090654	101.894966	96.099876	106.700034	107.020037	106.858589	104.250685	103.797379	103.462813	100.688377	105.928634	106.287518	106.833736	108.001615	109.638816	106.287296	104.51554	105.936662	0.962468	1.545771	19.227504	23.092585	31.689223	106.056196	103.56686	97.591049	100.284663	38.419808	101.137661	110.974732	7.619919	35.175678	-64.458246	-92.380081	81,029,800	0.017671	17	56.808375	107.068137	1.580364	110.228864	103.907409	2.439767	105.981653	110.861187	101.10212	110.974732	101.137661	106.056196	106.859775	105.169362	104.22236	107.806776	109.497189	108.653183	107.216971	106.056196	104.895422	103.242794	101.137661	110.974732	1	-0.053981	0	24,324,100
XOM	2023-05-03T00:00:00	99.87912	101.618881	99.721802	100.943339	16,212,300	106.393053	106.740081	106.093776	102.815245	103.521199	102.434424	96.523898	105.107414	105.266428	105.459281	105.353904	105.147535	104.0077	103.00614	101.855048	96.137481	105.37031	106.335369	106.382845	104.133191	103.70012	103.413143	100.722867	102.700679	103.624899	104.645106	106.943107	109.436534	106.473012	104.647156	105.988284	0.365098	1.309636	19.398958	21.714739	33.69969	105.348267	104.159115	96.591609	100.284663	33.515498	99.721802	110.974732	1.398013	10.180837	-98.090321	-98.601987	64,817,500	-0.008905	16	56.825907	106.740081	2.254688	111.249457	102.230705	2.478104	105.40046	110.356667	100.444252	110.974732	99.721802	105.348267	102.8219	100.202998	98.518759	104.506139	107.125041	108.319041	106.676113	105.348267	104.020422	102.129929	99.721802	110.974732	1	-0.097522	0	16,212,300
XOM	2023-05-04T00:00:00	98.130089	100.637939	98.009789	99.851345	17,177,200	105.504661	106.23342	105.985688	102.74695	103.446825	102.456794	96.616345	103.711949	103.968911	104.331713	104.697194	104.607732	103.777205	102.877823	101.781286	96.157308	103.867953	105.51537	105.770253	103.94946	103.558249	103.327908	100.738849	99.202811	100.561427	102.061648	105.450896	108.971748	106.510312	104.692749	106.005161	-0.246611	0.998387	20.028267	20.143799	35.974321	104.49226	104.49226	96.596236	100.284663	30.287443	98.009789	110.974732	0.927889	3.315274	-115.733652	-99.072111	47,640,300	-0.112848	15	56.843714	106.23342	2.931377	112.096173	100.370667	2.564034	104.708043	109.836112	99.579975	110.974732	98.009789	104.49226	100.406601	99.194321	98.509522	101.0914	102.30368	107.915006	106.022124	104.49226	102.962397	100.784286	98.009789	110.974732	1	-0.134262	0	17,177,200
XOM	2023-05-05T00:00:00	100.573181	101.267236	99.508962	100.452881	14,968,200	104.826339	105.938678	105.955706	102.708824	103.433433	102.511677	96.716631	103.084195	103.351506	103.753477	104.322284	104.297382	103.651557	102.817175	101.757363	96.201247	102.97132	104.976299	105.353907	103.864214	103.482626	103.290609	100.778221	97.562068	98.603867	100.152683	103.927126	108.371243	106.468453	104.688737	105.999665	-0.528169	0.693076	20.317993	20.136629	32.913433	104.49226	104.49226	97.204692	100.284663	38.718152	98.009789	110.974732	19.771722	7.365875	-89.05998	-80.228278	62,608,500	-0.063368	16	56.860136	105.938678	3.191372	112.321422	99.555935	2.649966	104.314247	109.614179	99.014315	110.974732	98.009789	104.49226	98.925939	97.213939	96.297788	99.842089	101.554089	107.915006	106.022124	104.49226	102.962397	100.784286	98.009789	110.974732	0	-0.065003	14,968,200	0
XOM	2023-05-08T00:00:00	100.971092	102.692349	100.906314	102.257407	11,187,800	103.985144	105.687429	105.935346	102.67847	103.416653	102.547121	96.825629	102.661575	102.918703	103.325418	104.01763	104.041513	103.546441	102.768594	101.741794	96.248708	102.270366	104.503196	104.970475	103.796068	103.417828	103.260102	100.820554	97.749447	98.050933	99.008733	102.562025	107.683028	106.370686	104.647043	105.974876	-0.711002	0.41226	19.942184	22.88275	30.994938	104.49226	104.49226	97.382834	100.284663	34.258117	98.009789	110.974732	22.840853	14.513488	-70.104391	-77.159147	73,796,300	-0.070827	17	56.872513	105.687429	3.378908	112.445245	98.929614	2.608983	103.995851	109.213817	98.777886	110.974732	98.009789	104.49226	100.449793	99.63235	98.691519	101.390624	102.208067	107.915006	106.022124	104.49226	102.962397	100.784286	98.009789	110.974732	0	-0.005462	0	11,187,800
XOM	2023-05-09T00:00:00	100.998856	102.007552	100.138227	100.258528	11,370,800	103.302195	105.400091	105.676603	102.652374	103.375387	102.57219	96.937788	102.329031	102.56964	102.967485	103.743196	103.807463	103.446535	102.722022	101.727082	96.295973	101.727405	104.056665	104.590745	103.7302	103.354202	103.229444	100.862078	98.934002	98.584173	98.520685	101.434049	106.945926	106.227175	104.577061	105.933009	-0.84393	0.161022	19.839056	21.682161	31.524542	104.49226	104.49226	97.847852	100.284663	34.855246	98.009789	110.974732	23.054994	21.88919	-75.41182	-76.945006	85,167,100	-0.076423	18	56.885094	105.400091	3.525359	112.450809	98.349372	2.665169	103.710423	109.040761	98.380085	110.974732	98.009789	104.49226	101.523252	100.354155	99.737217	102.140189	103.309286	107.915006	106.022124	104.49226	102.962397	100.784286	98.009789	110.974732	0	0.045473	11,370,800	0

Subsets and Splits

No community queries yet

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