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	2023-05-10T00:00:00	99.703285	101.803962	98.750118	101.554098	14,884,800	102.588705	105.053526	105.407125	102.612211	103.324071	102.591558	97.030387	101.803882	102.048485	102.465301	103.375931	103.491757	103.299741	102.642581	101.687007	96.329877	101.073057	103.514112	104.131259	103.61455	103.257567	103.172634	100.889596	99.7608	99.192912	98.306981	100.444579	106.173105	106.02752	104.472144	105.870994	-1.041809	-0.079544	20.168811	19.849886	32.701709	104.49226	104.49226	100.089647	100.284663	34.199939	98.009789	110.974732	13.062121	19.652656	-87.641336	-86.937879	70,282,300	-0.070968	17	56.901069	105.053526	3.732238	112.518003	97.589049	2.662527	103.328791	108.653844	98.003738	110.974732	98.009789	104.49226	101.048212	100.088871	99.178887	101.958196	102.917537	107.915006	106.022124	104.49226	102.962397	100.784286	98.009789	110.974732	1	-0.011205	0	14,884,800
XOM	2023-05-11T00:00:00	97.898743	98.85191	97.102893	98.546524	17,165,900	101.567056	104.591748	104.992542	102.51782	103.235837	102.602248	97.115542	101.022854	101.293986	101.762753	102.878005	103.061525	103.087937	102.517743	101.611992	96.345487	100.220337	102.832704	103.553691	103.429708	103.114796	103.079706	100.898236	99.426349	99.190845	98.054447	99.473686	105.35046	105.758849	104.320744	105.78388	-1.328922	-0.32942	20.935995	18.42228	34.905596	102.82654	104.038812	100.089647	100.284663	30.775002	97.102893	110.974732	5.737163	13.951426	-115.500927	-94.262837	53,116,400	-0.109015	16	56.918701	104.591748	4.021383	112.634514	96.548981	2.741186	102.811644	108.294016	97.329271	110.974732	97.102893	104.038812	100.085788	98.367615	97.031944	101.421459	103.139632	107.700978	105.67569	104.038812	102.401935	100.071466	97.102893	110.974732	1	-0.059609	0	17,165,900
XOM	2023-05-12T00:00:00	97.889488	99.027741	96.964082	98.379952	12,613,300	100.404745	104.116551	104.649401	102.413804	103.154827	102.619641	97.191899	100.396181	100.674987	101.166866	102.424504	102.663676	102.884077	102.395947	101.538279	96.36085	99.551688	102.194394	103.007302	103.248205	102.974102	102.986385	100.905937	98.510915	98.676364	97.817822	98.534511	104.50674	105.438951	104.134498	105.674457	-1.539461	-0.571428	21.557443	17.848893	32.884331	101.202442	103.969407	100.159055	100.284663	24.549153	96.964082	110.974732	6.605021	8.468102	-106.3636	-93.394979	40,503,100	-0.120405	15	56.931644	104.116551	4.229058	112.574667	95.658436	2.689628	102.342867	107.722123	96.96361	110.974732	96.964082	103.969407	97.951182	97.050453	96.202164	98.799471	99.700199	107.668219	105.622664	103.969407	102.31615	99.962361	96.964082	110.974732	1	-0.100696	0	12,613,300
XOM	2023-05-15T00:00:00	98.07618	98.878936	97.618798	98.486894	13,715,600	99.600727	103.713155	104.332606	102.287426	103.020593	102.634585	97.264362	99.932181	100.202476	100.691376	102.029201	102.310792	102.695532	102.282269	101.469722	96.377918	99.128313	101.61912	102.50167	103.078102	102.840454	102.896415	100.914736	97.694607	98.063724	97.650023	97.68828	103.662233	105.082534	103.92866	105.546815	-1.671978	-0.791538	22.134503	17.194146	31.678043	99.828215	103.969407	100.936396	100.284663	27.012509	96.964082	110.974732	7.937516	6.7599	-93.579367	-92.062484	54,218,700	-0.101328	16	56.945774	103.713155	4.406539	112.526233	94.900076	2.609759	101.936516	107.156034	96.716998	110.974732	96.964082	103.969407	97.960437	96.893133	95.896778	98.956792	100.024096	107.668219	105.622664	103.969407	102.31615	99.962361	96.964082	110.974732	0	-0.035322	0	13,715,600
XOM	2023-05-16T00:00:00	95.695915	97.833486	95.229197	97.665467	14,795,200	98.981595	103.087099	103.890617	102.094934	102.880948	102.611767	97.305572	99.084927	99.383101	99.922844	101.453448	101.801955	102.421037	102.108944	101.35539	96.371132	98.418347	100.855574	101.837309	102.819611	102.647699	102.759016	100.899129	96.641188	97.046389	97.066935	96.810801	102.752519	104.652473	103.687432	105.394396	-1.946626	-1.022556	23.338345	15.785292	35.959835	98.960773	103.101965	101.232524	100.284663	25.351149	95.229197	110.974732	2.964131	5.835556	-112.816994	-97.035869	39,423,500	-0.178113	15	56.960123	103.087099	4.617396	112.321892	93.852307	2.653813	101.342173	106.649799	96.034547	110.974732	95.229197	103.101965	98.191304	97.503673	96.931166	98.763811	99.451442	107.258786	104.959938	103.101965	101.243991	98.598741	95.229197	110.974732	1	-0.07925	0	14,795,200
XOM	2023-05-17T00:00:00	97.842812	98.225524	96.003941	96.507997	14,064,700	98.777964	102.585509	103.538946	101.986098	102.79503	102.597837	97.368568	98.836504	99.103049	99.602839	101.125208	101.497406	102.241499	101.996677	101.285834	96.385776	98.211295	100.356118	101.372093	102.652861	102.515116	102.664581	100.904475	96.367577	96.581507	96.69483	96.186933	101.865762	104.193386	103.441981	105.22908	-1.96836	-1.211716	24.22842	15.764403	33.345417	98.960773	103.101965	101.764631	100.284663	28.117536	95.229197	110.974732	16.599084	9.166911	-85.351344	-83.400916	53,488,200	-0.161063	16	56.974509	102.585509	4.614832	111.815174	93.355844	2.693705	101.0089	106.39631	95.62149	110.974732	95.229197	103.101965	96.252866	94.672246	93.648577	97.276535	98.857155	107.258786	104.959938	103.101965	101.243991	98.598741	95.229197	110.974732	0	-0.016413	14,064,700	0
XOM	2023-05-18T00:00:00	98.729576	98.860264	97.198741	97.59079	12,005,600	98.837913	102.171287	103.202757	101.925166	102.690936	102.612794	97.437847	98.815119	99.035145	99.468491	100.907424	101.284496	102.103776	101.910701	101.235215	96.409097	98.202497	99.988886	101.002141	102.525155	102.408131	102.587982	100.918017	96.873228	96.829876	96.730958	95.894773	101.042155	103.727539	103.204237	105.057483	-1.892217	-1.347817	24.681796	16.861885	31.714425	98.960773	103.101965	102.002927	100.284663	26.519109	95.229197	108.550187	26.277169	15.280128	-63.217864	-73.722831	65,493,800	-0.184182	17	56.987047	102.171287	4.567977	111.30724	93.035333	2.608135	100.791822	106.008092	95.575551	110.974732	95.229197	103.101965	97.357425	96.489327	95.135842	98.71091	99.579009	107.258786	104.959938	103.101965	101.243991	98.598741	95.229197	110.974732	0	0.037395	12,005,600	0
XOM	2023-05-19T00:00:00	99.186974	99.924389	98.776259	99.476337	13,359,600	98.699292	101.762815	102.874499	101.889113	102.608491	102.606612	97.523173	98.88949	99.06275	99.42518	100.751019	101.123148	101.989392	101.839024	101.194655	96.436738	98.265963	99.704666	100.693235	102.417775	102.315921	102.520144	100.935422	97.923334	97.62542	97.202472	95.897478	100.304231	103.269347	102.978121	104.884507	-1.77451	-1.433155	24.497117	19.496916	30.55697	98.618375	103.101965	102.125543	100.284663	32.695925	95.229197	105.440802	38.757637	27.211297	-40.930448	-61.242363	78,853,400	-0.19361	18	57.001144	101.762815	4.443479	110.649773	92.875858	2.436349	100.638979	105.511678	95.766281	110.974732	95.229197	103.101965	98.26286	97.665457	96.601337	99.32698	99.924383	107.258786	104.959938	103.101965	101.243991	98.598741	95.229197	110.974732	0	0.083214	0	13,359,600
XOM	2023-05-22T00:00:00	97.982841	99.915055	97.898828	98.794927	12,882,000	98.400467	101.192805	102.548048	101.853964	102.553949	102.574522	97.619755	98.70816	98.866403	99.203282	100.499367	100.881586	101.832272	101.737545	101.131055	96.452122	98.135699	99.344668	100.316954	102.264587	102.194194	102.428584	100.939995	98.592591	98.177414	97.5895	96.013523	99.619295	102.803318	102.751536	104.707508	-1.758123	-1.498149	24.629011	18.284231	31.363159	98.516579	103.101965	103.067144	100.284663	38.514745	95.229197	102.692349	36.896537	33.977114	-44.194422	-63.103463	65,971,400	-0.261973	17	57.014339	101.192805	4.135009	109.462824	92.922787	2.224744	100.386014	104.835501	95.936526	110.974732	95.229197	103.101965	99.295874	98.667359	98.147744	99.815489	100.444004	107.258786	104.959938	103.101965	101.243991	98.598741	95.229197	110.974732	1	0.021973	0	12,882,000
XOM	2023-05-23T00:00:00	99.31765	101.016504	98.710915	98.934937	14,394,400	98.232346	100.767271	102.192074	101.868461	102.507777	102.572402	97.717328	98.830058	98.948448	99.220877	100.391938	100.761283	101.73366	101.673864	101.095146	96.480635	98.30246	99.166082	100.068462	102.165124	102.109028	102.364091	100.95689	99.082901	98.791695	98.080622	96.287508	99.024562	102.359749	102.541081	104.533155	-1.618769	-1.522273	24.131992	19.934397	28.491637	98.122851	103.101965	103.30081	100.284663	48.280244	95.229197	102.692349	54.781854	43.478676	-20.861797	-45.218146	80,365,800	-0.27601	18	57.029554	100.767271	3.843874	108.455018	93.079523	2.28676	100.284265	104.857785	95.710745	110.974732	95.229197	103.101965	98.598908	97.282762	96.582682	99.298988	100.615135	107.258786	104.959938	103.101965	101.243991	98.598741	95.229197	110.974732	0	0.069502	14,394,400	0
XOM	2023-05-24T00:00:00	100.428436	101.287203	99.625687	100.232415	16,340,300	98.304861	100.446783	101.894226	101.89777	102.478741	102.573859	97.818199	99.149734	99.217537	99.406655	100.395256	100.735679	101.682474	101.641089	101.081944	96.519916	98.701749	99.133812	99.932797	102.108653	102.054308	102.321636	100.983866	99.68279	99.489952	98.792016	96.715322	98.54735	101.956835	102.358987	104.366094	-1.40253	-1.498324	23.520493	19.561975	26.777492	98.2582	103.101965	103.314682	100.284663	57.326169	95.229197	102.692349	69.665465	53.781285	-3.430863	-30.334535	96,706,100	-0.258942	19	57.047266	100.446783	3.568403	107.58359	93.309977	2.239717	100.297995	104.77743	95.81856	110.974732	95.229197	103.101965	99.68169	98.346875	97.3761	100.652464	101.987279	107.258786	104.959938	103.101965	101.243991	98.598741	95.229197	110.974732	0	0.109792	16,340,300	0
XOM	2023-05-25T00:00:00	98.626915	99.345658	97.740146	98.888276	14,316,500	98.377679	99.972367	101.558742	101.989512	102.386625	102.547199	97.902664	99.04517	99.110151	99.286695	100.234498	100.573467	101.562649	101.561769	101.033329	96.540881	98.760304	98.960491	99.681465	101.980384	101.952945	102.243479	100.991913	99.767501	99.694942	99.274417	97.101196	98.125408	101.558287	102.183748	104.198619	-1.360841	-1.470828	23.664603	17.972574	30.300598	98.2582	103.101965	103.314682	100.284663	43.531551	95.229197	102.692349	45.526584	56.657968	-26.083894	-54.473416	82,389,600	-0.299713	18	57.062129	99.972367	3.094493	106.161352	93.783382	2.207656	100.138845	104.554157	95.723532	110.974732	95.229197	103.101965	100.447109	99.607015	98.785593	101.268531	102.108625	107.258786	104.959938	103.101965	101.243991	98.598741	95.229197	110.974732	1	0.043691	0	14,316,500
XOM	2023-05-26T00:00:00	97.982841	99.831042	97.852161	99.382996	12,370,300	98.387014	99.39588	101.1838	102.079293	102.298166	102.548904	97.980029	98.832704	98.905186	99.086102	100.029802	100.374188	101.422264	101.467587	100.972924	96.555229	98.688516	98.771012	99.406396	101.823259	101.837056	102.153096	100.992711	99.328856	99.359763	99.305883	97.407365	97.729228	101.157007	102.005305	104.028916	-1.364049	-1.449472	23.514256	18.369267	28.467054	98.2582	103.101965	103.106469	100.284663	40.228386	95.229197	102.007552	40.624081	51.93871	-17.908094	-59.375919	70,019,300	-0.346359	17	57.074764	99.39588	2.155012	103.705903	95.085856	2.197636	99.933511	104.328783	95.53824	108.550187	95.229197	101.889692	98.570906	97.796155	96.965394	99.401667	100.176418	105.406433	103.461569	101.889692	100.317815	98.079889	95.229197	108.550187	1	-0.013044	0	12,370,300
XOM	2023-05-30T00:00:00	97.114746	97.189423	95.779931	96.414669	11,938,000	98.290871	98.945799	100.693068	102.173736	102.192867	102.539081	98.04112	98.489113	98.579651	98.782817	99.764797	100.123462	101.253342	101.353038	100.896524	96.560797	98.457194	98.553762	99.093392	101.628571	101.70065	102.045489	100.984101	98.315319	98.599306	98.869835	97.590535	97.335997	100.737107	101.812297	103.854391	-1.420267	-1.443631	24.087172	17.126818	32.904119	98.533567	103.101965	103.106469	100.284663	37.960579	95.229197	101.803962	28.67858	38.276415	-38.819265	-71.32142	58,081,300	-0.265444	16	57.086691	98.945799	1.525652	101.997102	95.894496	2.221463	99.665057	104.107984	95.222131	105.440802	95.229197	100.334999	98.555348	97.279654	96.576467	99.258535	100.534229	103.030863	101.539969	100.334999	99.13003	97.41448	95.229197	105.440802	1	-0.061487	11,938,000	0
XOM	2023-05-31T00:00:00	95.37854	96.181296	94.967826	95.481219	24,926,100	98.259133	98.620364	100.195076	102.185149	102.0054	102.489947	98.08984	97.866998	97.997631	98.259082	99.366046	99.758468	101.022957	101.195815	100.787257	96.549033	97.927679	98.214023	98.684582	101.362093	101.521325	101.903696	100.957608	96.799657	97.333309	97.958396	97.522975	96.909299	100.27498	101.585407	103.669301	-1.586629	-1.472231	24.868272	15.991592	33.230394	98.127515	102.971279	104.142933	100.364956	36.951204	94.967826	101.287203	6.499285	25.267315	-52.360337	-93.500715	33,155,200	-0.238072	15	57.110492	98.620364	1.559011	101.738385	95.502343	2.156683	99.256818	103.570184	94.943452	102.692349	94.967826	98.830087	96.6947	96.199977	95.285209	97.609469	98.104191	100.869361	99.741581	98.830087	97.918593	96.620874	94.967826	102.692349	1	-0.102599	0	24,926,100
XOM	2023-06-01T00:00:00	96.480003	98.552234	94.519788	94.97717	13,551,900	98.122852	98.450408	99.780749	102.133639	101.838295	102.439706	98.151719	97.589599	97.721699	97.985378	99.103678	99.506278	100.844802	101.071714	100.701965	96.548346	97.604201	98.010179	98.398807	101.138362	101.37592	101.784687	100.941589	95.815016	96.303104	97.118768	97.35681	96.501419	99.801009	101.336247	103.479429	-1.611021	-1.499989	24.262209	21.052117	29.301799	97.903496	102.74726	104.226219	100.364956	45.529658	94.519788	101.287203	28.965495	21.38112	-34.946458	-71.034505	46,707,100	-0.194626	16	57.123792	98.450408	1.599321	101.649051	95.251766	2.258972	98.992359	103.510304	94.474414	102.692349	94.519788	98.606068	95.509221	94.837145	94.29575	96.050615	96.722691	100.763624	99.570431	98.606068	97.641706	96.268716	94.519788	102.692349	0	-0.037236	13,551,900	0
XOM	2023-06-02T00:00:00	98.720245	99.065612	97.572115	98.160185	14,112,000	98.121919	98.479916	99.404949	102.172279	101.718087	102.430785	98.228717	97.815728	97.903253	98.098434	99.068821	99.445814	100.761486	101.009834	100.662723	96.569957	97.712818	98.035878	98.31723	101.004503	101.293866	101.711034	100.947246	96.135907	96.294068	96.855297	97.324815	96.183002	99.362385	101.090878	103.294242	-1.433065	-1.486604	23.440183	20.961782	27.090263	97.903496	102.74726	104.552428	100.364956	52.294993	94.519788	101.287203	62.068857	32.511212	-2.181009	-37.931143	60,819,100	-0.115341	17	57.13842	98.479916	1.598544	101.677005	95.282827	2.296255	98.966443	103.558953	94.373934	102.692349	94.519788	98.606068	96.517342	94.48245	92.484896	98.514895	100.549787	100.763624	99.570431	98.606068	97.641706	96.268716	94.519788	102.692349	0	0.018835	14,112,000	0
XOM	2023-06-05T00:00:00	98.28154	100.055071	98.094848	100.055071	10,628,000	98.031376	98.365334	98.955707	102.223984	101.596349	102.4026	98.300151	97.908891	97.972032	98.126604	98.99725	99.356254	100.664233	100.938036	100.615571	96.586988	97.74184	98.016985	98.230814	100.851925	101.203431	101.628871	100.947772	97.090122	96.877239	96.947558	97.351805	95.94316	98.950384	100.844316	103.11176	-1.312305	-1.451744	22.187239	22.674956	25.517835	97.903496	102.74726	104.552428	100.364956	50.559524	94.519788	101.287203	55.586243	48.873532	6.437268	-44.413757	50,191,100	-0.159013	16	57.149314	98.365334	1.520847	101.407028	95.32364	2.346261	98.901215	103.593736	94.208693	102.692349	94.519788	98.606068	98.452658	97.839703	96.959161	99.3332	99.946155	100.763624	99.570431	98.606068	97.641706	96.268716	94.519788	102.692349	1	-0.033318	0	10,628,000
XOM	2023-06-06T00:00:00	99.08429	99.196297	97.058734	97.217416	12,209,800	98.141521	98.270994	98.674424	102.289523	101.489509	102.370688	98.365669	98.14397	98.174261	98.27394	99.005163	99.335334	100.602275	100.889254	100.585248	96.611836	97.933279	98.085457	98.240705	100.7288	101.137324	101.563162	100.955574	98.318698	97.816409	97.380428	97.484578	95.815731	98.581792	100.605664	102.935174	-1.138701	-1.389135	21.455043	21.22797	26.982622	97.903496	101.534988	105.029007	100.841535	60.100174	94.519788	101.287203	67.448225	61.701108	2.383623	-32.551775	62,400,900	-0.082786	17	57.162066	98.270994	1.404794	101.080581	95.461406	2.295588	98.91865	103.509826	94.327475	102.007552	94.519788	98.26367	98.810486	97.565902	96.850264	99.526124	100.770709	100.24044	99.147226	98.26367	97.380114	96.12217	94.519788	102.007552	0	0.022258	12,209,800	0
XOM	2023-06-07T00:00:00	101.305878	101.641915	99.625696	99.6817	16,027,100	98.340343	98.286345	98.651169	102.357481	101.467197	102.344002	98.443661	98.776352	98.743646	98.740392	99.214318	99.486914	100.629867	100.900217	100.599518	96.658543	98.508617	98.374493	98.443125	100.690226	101.132492	101.542077	100.98483	99.855381	99.246276	98.351892	97.862467	95.857367	98.298407	100.39693	102.77238	-0.812488	-1.273806	20.191073	26.880356	24.932471	98.080852	99.980295	105.029007	100.841535	60.277055	94.519788	101.641915	95.281778	72.772082	55.63384	-4.718222	78,428,000	-0.040974	18	57.179679	98.286345	1.437469	101.161284	95.411406	2.297589	99.146005	103.741183	94.550827	101.803962	94.519788	98.161875	98.44644	97.696583	96.308877	99.834147	100.584004	100.084897	99.021407	98.161875	97.302342	96.078601	94.519788	101.803962	0	0.069664	16,027,100	0
XOM	2023-06-08T00:00:00	100.988503	101.875264	98.850932	101.52989	13,517,100	98.39635	98.350606	98.695545	102.39466	101.442012	102.314785	98.520385	99.218782	99.151801	99.086255	99.375608	99.602421	100.643931	100.902541	100.607221	96.701627	98.9901	98.631841	98.62292	100.63654	101.119894	101.515235	101.010152	101.062039	100.555795	99.509317	98.361019	96.030662	98.08742	100.212241	102.621199	-0.572968	-1.133638	18.818686	24.508962	24.992921	98.197526	98.606068	104.811528	100.841535	56.938099	94.519788	101.875264	87.944195	83.558066	51.192777	-12.055805	64,910,900	-0.001921	17	57.194416	98.350606	1.529902	101.410409	95.290802	2.394933	99.321481	104.111346	94.531616	101.875264	94.519788	98.197526	100.85783	100.073744	98.84161	102.089963	102.874049	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	1	0.009847	0	13,517,100
XOM	2023-06-09T00:00:00	100.241737	101.380531	100.027051	101.240514	12,251,600	98.557832	98.467756	98.780011	102.38285	101.424637	102.280122	98.575201	99.423373	99.349972	99.264022	99.454347	99.651599	100.628159	100.885151	100.599984	96.736852	99.325625	98.811949	98.741857	100.552112	101.088308	101.474185	101.02728	101.563152	101.225217	100.431024	98.844214	96.282709	97.927335	100.043185	102.478097	-0.43835	-0.994581	17.544327	23.509383	23.973604	98.197526	98.606068	104.753691	100.841535	53.183037	94.519788	101.875264	77.79169	87.005888	51.886863	-22.20831	52,659,300	-0.026313	16	57.207538	98.467756	1.582289	101.632333	95.303178	2.406266	99.409125	104.221657	94.596593	101.875264	94.519788	98.197526	100.571566	99.267868	97.547234	102.292201	103.595899	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	1	-0.041345	0	12,251,600
XOM	2023-06-12T00:00:00	99.336311	99.93371	98.533555	98.766915	14,112,000	98.693179	98.540097	98.730536	102.343121	101.382728	102.257709	98.622847	99.405961	99.347488	99.275143	99.443616	99.627346	100.577498	100.844392	100.574961	96.762718	99.467167	98.894669	98.78465	100.43264	101.033352	101.415891	101.034853	101.149288	101.119376	100.788283	99.234116	96.553001	97.795647	99.879232	102.339239	-0.400113	-0.875687	17.016064	22.274658	27.306465	98.197526	98.606068	104.49226	100.841535	54.159453	94.519788	101.875264	65.48214	77.072675	20.232747	-34.51786	38,547,300	-0.0142	15	57.222324	98.540097	1.587524	101.715145	95.365048	2.384263	99.40219	104.170716	94.633665	101.875264	94.519788	98.197526	100.549773	99.719015	99.196293	101.072495	101.903253	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	1	-0.084908	14,112,000	0
XOM	2023-06-13T00:00:00	99.354988	101.128512	99.205635	100.232414	13,533,800	98.917204	98.604037	98.665892	102.300619	101.340944	102.228963	98.668264	99.395766	99.348852	99.287427	99.435559	99.606396	100.529557	100.805197	100.550803	96.788511	99.587496	98.972278	98.832685	100.315458	100.979991	101.358412	101.042138	100.303939	100.597046	100.742129	99.5389	96.823841	97.684641	99.720284	102.204275	-0.364106	-0.773371	15.94414	24.660699	25.671947	98.197526	98.606068	104.49226	100.841535	50.124846	94.519788	101.875264	65.736056	69.669962	38.987984	-34.263944	52,081,100	-0.04148	16	57.236501	98.604037	1.593597	101.791232	95.416842	2.304921	99.397695	104.007537	94.787853	101.875264	94.519788	98.197526	99.267859	98.602008	97.867704	100.002163	100.668014	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	0	-0.021729	0	13,533,800
XOM	2023-06-14T00:00:00	98.160194	100.913829	97.441444	100.297758	16,627,700	99.195369	98.727251	98.552345	102.114474	101.285698	102.169627	98.713265	99.148652	99.132732	99.114007	99.319617	99.495149	100.436641	100.735592	100.503464	96.80216	99.449858	98.930007	98.793785	100.153089	100.896287	101.277842	101.037083	99.195297	99.649648	100.281457	99.664849	97.054396	97.567228	99.552198	102.068467	-0.427057	-0.704108	15.684755	22.089311	28.292723	99.466999	98.26367	104.49226	100.841535	42.45814	94.519788	101.875264	49.492463	60.236886	2.906447	-50.507537	35,453,400	-0.042101	15	57.253412	98.727251	1.445277	101.617805	95.836697	2.412266	99.279837	104.10437	94.455305	101.875264	94.519788	98.197526	99.896378	98.664245	97.973501	100.587122	101.819255	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	1	-0.067603	0	16,627,700
XOM	2023-06-15T00:00:00	98.841599	99.905716	98.421555	98.477559	16,224,100	99.431528	98.77719	98.517878	101.962501	101.247433	102.122522	98.751423	99.087241	99.079799	99.072098	99.276161	99.444876	100.37409	100.68575	100.470556	96.822453	99.385536	98.940897	98.816035	100.02474	100.831968	101.21194	101.03836	98.514826	98.893058	99.747503	99.718106	97.262994	97.457716	99.382007	101.935303	-0.417154	-0.646717	15.443897	20.909049	26.781005	99.466999	98.197526	104.49226	100.841535	50.771268	94.519788	101.875264	58.756364	57.994961	9.055991	-41.243636	51,677,500	-0.098768	16	57.270174	98.77719	1.430286	101.637763	95.916618	2.344925	99.2381	103.927951	94.54825	101.875264	94.519788	98.197526	98.838489	96.763149	95.366104	100.235534	102.310875	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	0	-0.006487	16,224,100	0
XOM	2023-06-16T00:00:00	98.132187	99.663022	97.973504	99.280317	43,128,900	99.372723	98.747321	98.527216	101.759879	101.187618	102.058682	98.803389	98.89623	98.907506	98.927496	99.172163	99.3439	100.286172	100.618551	100.424251	96.835485	99.149292	98.879468	98.786367	99.874532	100.749988	101.132924	101.032198	98.060453	98.300102	99.091639	99.668392	97.428069	97.344365	99.201643	101.801981	-0.461232	-0.60962	15.408399	19.805951	26.767205	99.466999	98.197526	104.49226	100.841535	50.534029	94.519788	101.875264	49.111692	52.453506	-13.155448	-50.888308	8,548,600	-0.231712	15	57.313907	98.747321	1.437552	101.622425	95.872216	2.324257	99.132775	103.781289	94.484262	101.875264	94.519788	98.197526	99.05629	98.206864	97.572129	99.691024	100.54045	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	1	-0.0542	0	43,128,900
XOM	2023-06-20T00:00:00	95.882591	97.796132	95.322531	97.712126	17,514,100	99.132828	98.582102	98.44694	101.54817	101.091516	101.977855	98.847386	98.293503	98.357521	98.459049	98.873111	99.077646	100.113483	100.493921	100.334317	96.826004	98.514722	98.606637	98.582934	99.64405	100.610382	101.010625	101.003135	97.170953	97.425555	98.096647	99.356945	97.495398	97.190839	98.990282	101.659728	-0.669965	-0.621689	16.351484	18.096165	32.601608	98.598898	98.197526	103.432676	100.841535	45.990229	94.519788	101.875264	18.527736	42.131931	-116.574567	-81.472264	-8,965,500	-0.246743	14	57.330662	98.582102	1.568305	101.718711	95.445493	2.367596	98.823234	103.558425	94.088043	101.875264	94.519788	98.197526	98.589571	97.51612	96.900053	99.205638	100.279089	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	1	-0.094724	0	17,514,100
XOM	2023-06-21T00:00:00	96.956062	97.665469	95.518569	95.677252	13,285,700	98.920005	98.530763	98.402135	101.36737	100.992329	101.865978	98.904586	98.026014	98.102711	98.22782	98.698834	98.914447	99.989662	100.400819	100.267421	96.827298	98.118947	98.451776	98.468251	99.463968	100.501554	100.911184	100.984316	96.520589	96.743845	97.235908	98.931157	97.517818	97.029322	98.764199	101.513361	-0.740234	-0.645398	17.227207	16.895917	30.439271	98.598898	98.197526	102.585924	100.841535	55.365113	94.519788	101.875264	33.121911	33.587113	-96.553826	-66.878089	4,320,200	-0.195612	15	57.343716	98.530763	1.605323	101.741409	95.320117	2.367594	98.645408	103.380596	93.91022	101.875264	94.519788	98.197526	96.333751	94.871371	93.86015	97.344972	98.807352	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	0	-0.028899	13,285,700	0
XOM	2023-06-22T00:00:00	96.423996	96.97472	95.817261	95.994609	12,455,300	98.431817	98.38608	98.431258	101.160938	100.873708	101.768526	98.951291	97.705611	97.79749	97.950309	98.492031	98.722874	99.849832	100.296166	100.191314	96.823285	97.665127	98.251131	98.316086	99.27011	100.381335	100.803422	100.959634	96.019783	96.249491	96.551885	98.410575	97.4933	96.860563	98.521355	101.360706	-0.829297	-0.682178	18.040378	16.269398	29.310549	98.351531	98.197526	101.898811	100.841535	49.801846	95.322531	101.875264	16.809247	22.819631	-101.03617	-83.190753	-8,135,100	-0.173542	14	57.355782	98.38608	1.660133	101.706346	95.065814	2.162238	98.433845	102.758321	94.109369	101.875264	94.519788	98.197526	96.713367	95.761265	94.566467	97.908165	98.860267	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	1	-0.072473	12,455,300	0
XOM	2023-06-23T00:00:00	95.583893	95.975934	94.855814	95.761241	17,933,600	97.891356	98.143853	98.340901	100.939924	100.771032	101.681498	98.99671	97.281267	97.395018	97.586245	98.227654	98.481414	99.68254	100.172159	100.100078	96.810952	97.147323	97.984256	98.097058	99.051402	100.24213	100.680954	100.926127	95.610866	95.786796	95.960225	97.779188	97.405895	96.680122	98.259459	101.198724	-0.956642	-0.737071	19.141384	15.434341	30.952963	97.992163	98.197526	101.031369	100.841535	37.683317	94.855814	101.875264	10.372311	20.101156	-123.309544	-89.627689	-26,068,700	-0.154184	13	57.372769	98.143853	1.699417	101.542687	94.745019	2.089565	98.162421	102.34155	93.983292	101.875264	94.519788	98.197526	96.405326	95.835931	95.247866	96.99339	97.562785	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	1	-0.109367	0	17,933,600
XOM	2023-06-26T00:00:00	97.348106	97.92684	95.39722	95.39722	14,283,400	97.601993	98.079913	98.285643	100.7442	100.711991	101.589613	99.05464	97.294635	97.386488	97.549608	98.147696	98.394236	99.590994	100.097841	100.045583	96.816297	97.04855	97.908471	98.02069	98.910546	100.152053	100.595144	100.909723	95.864452	95.835505	95.78734	97.251492	97.32292	96.527252	98.004416	101.035466	-0.904776	-0.770612	18.933076	20.484402	28.419018	97.992163	98.197526	101.031369	100.841535	46.679978	94.855814	101.875264	35.505525	20.895694	-56.297413	-64.494475	-11,785,300	-0.134708	14	57.386912	98.079913	1.704336	101.488584	94.671241	2.130236	98.084867	102.345339	93.824395	101.875264	94.519788	98.197526	95.47188	94.967826	94.351759	96.087947	96.592001	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	0	-0.040364	14,283,400	0
XOM	2023-06-27T00:00:00	97.59079	97.646794	96.395985	97.124072	13,227,500	97.427441	98.06031	98.221795	100.548147	100.666674	101.511817	99.110276	97.353866	97.423634	97.555944	98.097068	98.332433	99.512555	100.031866	99.996974	96.824004	97.046513	97.861888	97.967239	98.786883	100.069916	100.515959	100.895158	96.490097	96.322072	95.962203	96.883048	97.25498	96.407037	97.762514	100.872362	-0.83447	-0.783383	18.739647	19.62873	27.231902	97.884822	98.197526	101.031369	100.841535	44.467525	94.855814	101.875264	38.962824	28.28022	-38.916319	-61.037176	1,442,200	-0.063493	15	57.40008	98.06031	1.707762	101.475834	94.644786	2.066896	98.037812	102.171605	93.90402	101.875264	94.519788	98.197526	96.890722	95.854604	94.361103	98.384224	99.420342	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	0	0.018835	13,227,500	0
XOM	2023-06-28T00:00:00	98.384209	98.77625	96.330644	97.366759	13,084,100	97.330363	98.123783	98.23785	100.392949	100.648593	101.474925	99.162636	97.559935	97.598284	97.683369	98.123171	98.336415	99.468306	99.988507	99.965038	96.839528	97.220471	97.892735	97.979733	98.702023	100.009851	100.454027	100.887933	97.450914	97.126345	96.513849	96.717287	97.23092	96.329989	97.544496	100.713077	-0.706585	-0.768024	17.897806	21.775518	25.030338	97.380765	98.197526	100.86017	100.841535	37.896383	94.855814	101.875264	50.265971	41.578107	-14.012458	-49.734029	14,526,300	-0.068796	16	57.413353	98.123783	1.694307	101.512396	94.73517	2.058895	98.070802	102.188592	93.953013	101.875264	94.519788	98.197526	97.21119	96.775585	95.960381	98.026394	98.461998	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	0	0.069355	13,084,100	0
XOM	2023-06-29T00:00:00	99.597672	99.625681	98.132176	98.626904	11,364,400	97.47411	98.33474	98.249051	100.220562	100.661991	101.443095	99.216008	97.967482	97.961809	97.977877	98.257217	98.433435	99.473379	99.978222	99.957763	96.866972	97.632709	98.033106	98.084334	98.670836	99.982195	100.416853	100.892262	98.653592	98.190752	97.41008	96.818277	97.2827	96.312831	97.364124	100.563104	-0.501538	-0.714727	16.652481	23.547505	23.766688	97.259418	98.197526	100.809272	100.841535	44.636413	94.855814	101.380531	72.6753	53.968032	45.465684	-27.3247	25,890,700	-0.010369	17	57.425217	98.33474	1.594213	101.523165	95.146315	1.94955	98.216218	102.115318	94.317119	101.875264	94.519788	98.197526	97.830368	96.884485	95.384761	99.330091	100.275974	100.139372	99.065472	98.197526	97.32958	96.09386	94.519788	101.875264	0	0.112204	11,364,400	0
XOM	2023-06-30T00:00:00	100.111076	100.699139	99.700362	100.176417	13,544,700	97.601058	98.516293	98.236357	100.065291	100.677299	101.418145	99.282332	98.396201	98.352585	98.306062	98.42575	98.562484	99.498387	99.981718	99.960799	96.899252	98.112157	98.202281	98.227567	98.666542	99.967697	100.390477	100.901168	99.782636	99.328735	98.455174	97.150673	97.408026	96.35759	97.225231	100.424709	-0.294217	-0.630625	15.977381	26.396796	22.850458	97.777476	98.197526	100.612408	100.841535	49.486885	94.855814	101.128512	83.779939	68.90707	94.728025	-16.220061	39,435,400	-0.016933	18	57.439519	98.516293	1.578554	101.673402	95.359184	1.931549	98.396681	102.259779	94.533583	101.875264	94.855814	98.365539	99.11851	98.611338	97.625005	100.104843	100.612014	100.218674	99.193834	98.365539	97.537244	96.357976	94.855814	101.875264	0	0.148279	0	13,544,700
XOM	2023-07-03T00:00:00	100.307091	101.240527	99.943051	100.335093	7,397,000	97.818549	98.595636	98.303564	99.931153	100.760863	101.36586	99.338978	98.778379	98.70795	98.613912	98.596781	98.696685	99.530101	99.99028	99.967656	96.933161	98.604163	98.372833	98.386854	98.676024	99.957955	100.368475	100.911364	100.613707	100.237978	99.4593	97.632764	97.599337	96.455238	97.128241	100.298528	-0.112797	-0.527059	15.614232	27.111523	21.785071	98.04817	98.197526	100.680082	100.841535	54.03727	94.855814	101.240527	85.380135	80.611791	99.734068	-14.619865	46,832,400	-0.053133	19	57.447362	98.595636	1.628437	101.852509	95.338762	1.902213	98.578625	102.383051	94.774199	101.875264	94.855814	98.365539	100.170192	99.641246	99.171416	100.640023	101.168969	100.218674	99.193834	98.365539	97.537244	96.357976	94.855814	101.875264	0	0.178381	0	7,397,000
XOM	2023-07-05T00:00:00	99.793701	100.736467	99.037613	100.465769	12,491,200	98.20966	98.671244	98.375998	99.779899	100.844861	101.317624	99.405993	98.981443	98.905359	98.795418	98.705592	98.781071	99.540438	99.985107	99.964212	96.961624	98.963282	98.486934	98.50148	98.670634	99.932503	100.337344	100.915889	100.858303	100.658752	100.168609	98.149436	97.823037	96.587236	97.064633	100.182216	-0.010328	-0.423713	14.747362	25.439065	23.728981	98.04817	98.197526	100.680082	100.841535	51.752408	94.855814	101.240527	77.339217	82.16643	61.563879	-22.660783	34,341,200	-0.029038	18	57.460441	98.671244	1.648072	101.967388	95.3751	1.886211	98.694346	102.466769	94.921924	101.875264	94.855814	98.365539	100.49689	99.753252	99.199413	101.050728	101.794366	100.218674	99.193834	98.365539	97.537244	96.357976	94.855814	101.875264	1	0.103227	0	12,491,200
XOM	2023-07-06T00:00:00	96.069283	98.682908	95.611901	98.094838	17,961,400	98.120982	98.520493	98.334179	99.513624	100.893884	101.228195	99.461765	98.399011	98.389709	98.376013	98.465927	98.572472	99.404314	99.882059	99.887084	96.952745	98.574122	98.239128	98.324041	98.52512	99.80683	100.233416	100.882688	99.559995	99.783112	99.868938	98.37036	97.951909	96.67887	96.990163	100.060864	-0.227032	-0.384377	15.02816	21.863726	31.907387	98.04817	98.197526	100.680082	100.841535	43.052091	94.855814	101.240527	19.005848	60.575067	-83.026648	-80.994152	16,379,800	-0.104448	17	57.477579	98.520493	1.743435	102.007364	95.033623	1.936884	98.44434	102.318108	94.570573	101.875264	94.855814	98.365539	99.855927	98.975387	98.157073	100.674241	101.554781	100.218674	99.193834	98.365539	97.537244	96.357976	94.855814	101.875264	1	0.038454	0	17,961,400
XOM	2023-07-07T00:00:00	96.293312	97.077395	94.799808	95.135846	21,929,200	98.107913	98.269865	98.37077	99.282923	100.913689	101.096742	99.518703	97.977871	98.008546	98.055597	98.268417	98.397152	99.282314	99.787619	99.81592	96.946183	98.241819	98.027016	98.167051	98.398833	99.685762	100.135696	100.851161	97.734468	98.331268	99.015946	98.36801	97.998425	96.732927	96.909355	99.93608	-0.376356	-0.382773	15.589965	20.198647	32.192858	98.020168	98.197526	100.817766	100.841535	41.266821	94.799808	101.240527	23.188467	39.844511	-107.306355	-76.811533	38,309,000	-0.114699	18	57.498605	98.269865	1.681125	101.632115	94.907615	1.974889	98.239481	102.189258	94.289703	101.875264	94.799808	98.337536	96.78803	94.893153	93.717023	97.96416	99.859037	100.205457	99.17244	98.337536	97.502632	96.313956	94.799808	101.875264	0	0.08288	21,929,200	0
XOM	2023-07-10T00:00:00	97.721474	97.777478	95.910605	96.115962	14,877,600	98.321671	98.106514	98.420429	99.100589	100.895903	100.983828	99.586243	97.926592	97.956351	98.004194	98.218695	98.345177	99.221105	99.733246	99.774446	96.953898	98.171557	97.974788	98.117105	98.3376	99.601757	100.068859	100.833278	96.595538	97.240401	98.233156	98.303528	98.007145	96.776953	96.837974	99.814575	-0.375132	-0.381244	15.708646	21.288494	30.164996	98.020168	98.197526	100.549397	101.359764	48.658539	94.799808	101.240527	45.362413	29.185576	-49.77361	-54.637587	53,186,600	-0.087745	19	57.513381	98.106514	1.557216	101.220946	94.992082	1.987557	98.190147	102.16526	94.215033	101.380531	94.799808	98.090169	96.056838	95.036282	93.779251	97.313869	98.334426	99.82748	98.866695	98.090169	97.313644	96.208083	94.799808	101.380531	0	0.120451	14,877,600	0
XOM	2023-07-11T00:00:00	98.916267	99.093623	97.833478	98.253528	12,576,500	98.478487	98.04024	98.42827	98.916609	100.924276	100.895633	99.666545	98.124527	98.130881	98.144513	98.28211	98.389107	99.20915	99.711747	99.757453	96.973424	98.279665	98.051908	98.155246	98.330371	99.549661	100.027917	100.826612	96.761862	97.061662	97.914077	98.303456	98.013916	96.830972	96.786236	99.701413	-0.274586	-0.359913	15.106607	24.832809	28.732406	98.020168	98.337536	100.325378	101.526335	60.641766	94.799808	101.240527	63.913038	44.15464	30.516887	-36.086962	65,763,100	-0.032856	20	57.526234	98.04024	1.488238	101.016716	95.063764	1.884878	98.259301	102.029056	94.489546	101.240527	94.799808	98.020168	97.136519	96.49556	95.269646	98.362433	99.003392	99.720518	98.780173	98.020168	97.260163	96.178122	94.799808	101.240527	0	0.151971	12,576,500	0
XOM	2023-07-12T00:00:00	99.401649	100.484439	99.065612	99.877704	13,238,200	98.659573	98.043507	98.473074	98.714391	100.973681	100.81553	99.751004	98.379951	98.36193	98.337918	98.383887	98.466994	99.216699	99.703586	99.750407	96.997585	98.447513	98.181566	98.230122	98.349393	99.509592	99.998333	100.823976	97.863074	97.608268	97.981949	98.408265	98.036144	96.899824	96.757578	99.597752	-0.153962	-0.318723	14.183734	28.359251	27.145699	98.020168	98.337536	100.325378	102.178753	58.948006	94.799808	101.240527	71.449185	60.241546	81.460021	-28.550815	79,001,300	-0.061485	21	57.539914	98.043507	1.491301	101.02611	95.060904	1.84354	98.368096	102.055176	94.681016	101.240527	94.799808	98.020168	98.614456	98.135289	97.354311	99.395434	99.874601	99.720518	98.780173	98.020168	97.260163	96.178122	94.799808	101.240527	0	0.178161	0	13,238,200
XOM	2023-07-13T00:00:00	97.581459	99.158969	96.442665	98.916274	26,826,800	98.579298	97.954831	98.412961	98.543692	100.997336	100.720372	99.848317	98.220253	98.220026	98.22154	98.310939	98.398876	99.152572	99.647741	99.707458	97.003395	98.251492	98.137561	98.161536	98.304964	99.420323	99.934292	100.802389	98.468737	98.062107	97.918535	98.456223	98.023677	96.95087	96.730906	99.495751	-0.202902	-0.295558	14.123731	25.497949	33.350507	98.020168	98.337536	100.325378	102.178753	53.870165	94.799808	101.240527	43.188515	59.516913	-11.717318	-56.811485	52,174,500	-0.037495	20	57.566403	97.954831	1.461647	100.878125	95.031536	1.97222	98.293178	102.237619	94.348738	101.240527	94.799808	98.020168	99.650567	98.816694	98.231739	100.235522	101.069394	99.720518	98.780173	98.020168	97.260163	96.178122	94.799808	101.240527	1	0.099663	0	26,826,800
XOM	2023-07-14T00:00:00	94.221085	97.124073	93.838372	97.124073	28,181,900	98.04164	97.757875	98.129569	98.390369	100.948177	100.63279	99.936891	97.420419	97.492946	97.606085	97.939134	98.077508	98.95918	99.504934	99.598816	96.97571	97.45909	97.781966	97.839084	98.13545	99.242001	99.805593	100.746396	97.419106	97.40231	97.186684	98.170813	97.895205	96.931305	96.67098	99.381954	-0.506997	-0.337846	14.933267	22.416789	37.727988	97.53945	97.856818	99.719242	102.178753	46.100455	93.838372	101.240527	5.170283	39.935995	-130.009737	-94.829717	23,992,600	-0.07099	19	57.59186	97.757875	1.681395	101.120665	94.395085	2.127571	97.90536	102.160501	93.650219	101.240527	93.838372	97.53945	97.727698	96.296427	95.011394	99.01273	100.444002	99.493619	98.412904	97.53945	96.665995	95.422433	93.838372	101.240527	1	0.032049	0	28,181,900
XOM	2023-07-17T00:00:00	94.631798	94.902495	93.549015	94.015733	18,051,300	97.493712	97.547385	97.875301	98.285423	100.888207	100.550334	100.019502	96.862695	96.972737	97.148503	97.638467	97.812453	98.789479	99.376694	99.50046	96.952388	96.839119	97.484245	97.570024	97.988055	99.07578	99.686762	100.693609	95.715067	96.1833	96.281615	97.649835	97.697252	96.864237	96.587417	99.258469	-0.706706	-0.411618	15.772573	21.409349	36.993232	97.142741	97.71214	99.030573	102.178753	41.574954	93.549015	101.240527	14.077631	20.812143	-137.742784	-85.922369	42,043,900	-0.018562	20	57.608329	97.547385	1.798047	101.143479	93.951291	2.043561	97.593592	101.680713	93.506471	101.240527	93.549015	97.394771	95.061177	92.99828	91.775476	96.283981	98.346877	99.42533	98.30237	97.394771	96.487173	95.194999	93.549015	101.240527	0	0.074078	18,051,300	0
XOM	2023-07-19T00:00:00	94.855827	95.583907	94.09041	94.323769	15,556,500	96.389458	97.299559	97.454509	98.092523	100.713584	100.400673	100.156093	96.035678	96.175732	96.41227	97.101529	97.328687	98.462388	99.125142	99.305653	96.904436	95.872081	96.928051	97.073811	97.696524	98.743418	99.449752	100.583689	93.498472	94.000874	94.646542	96.209762	97.136678	96.620235	96.361916	98.983355	-0.970229	-0.599781	16.658849	21.344578	33.041568	97.016727	97.394771	98.401797	102.74726	39.087782	93.549015	101.240527	16.990316	13.18771	-96.118106	-83.009684	32,982,600	0.090935	20	57.644756	97.299559	1.993646	101.28685	93.312267	2.010223	97.040643	101.061089	93.020197	101.240527	93.549015	97.394771	94.420224	93.443227	92.684031	95.17942	96.156417	99.42533	98.30237	97.394771	96.487173	95.194999	93.549015	101.240527	0	0.054503	15,556,500	0
XOM	2023-07-20T00:00:00	96.526672	96.760031	95.546561	95.71458	15,740,200	96.435197	97.278089	97.341377	98.003634	100.647538	100.341052	100.241027	96.133877	96.239539	96.42987	97.049269	97.266993	98.386478	99.056761	99.250623	96.900677	95.897029	96.854443	97.002439	97.635118	98.633236	99.373039	100.547575	94.138982	94.125757	94.446684	95.683561	96.871906	96.495497	96.254373	98.842875	-0.889234	-0.657672	16.361501	24.007732	30.864561	97.016727	97.394771	98.401797	102.74726	40.763633	93.549015	101.240527	38.713548	21.399683	-38.873091	-61.286452	48,722,800	0.106172	21	57.65981	97.278089	1.999842	101.277773	93.278405	2.039559	96.991693	101.070811	92.912576	101.240527	93.549015	97.394771	94.843381	94.102856	93.349884	95.596353	96.336878	99.42533	98.30237	97.394771	96.487173	95.194999	93.549015	101.240527	0	0.092585	15,740,200	0
XOM	2023-07-21T00:00:00	96.974731	97.432113	96.386669	97.226763	17,121,500	96.503339	97.305626	97.293958	97.923152	100.507635	100.287763	100.307202	96.302048	96.37321	96.513695	97.042493	97.244512	98.331115	99.001971	99.205556	96.901414	95.995126	96.825552	96.974235	97.594769	98.536583	99.306379	100.515075	95.410773	95.014936	94.720375	95.418058	96.660632	96.390803	96.160999	98.705552	-0.7799	-0.682117	15.734667	25.517996	29.707291	97.016727	97.394771	98.401797	102.74726	40.529874	93.549015	101.240527	44.538919	33.414261	-13.721932	-55.461081	65,844,300	0.10933	22	57.676361	97.305626	1.991236	101.288097	93.323154	2.035557	96.990078	101.061192	92.918963	101.240527	93.549015	97.394771	96.277755	95.795479	95.064285	97.008949	97.491225	99.42533	98.30237	97.394771	96.487173	95.194999	93.549015	101.240527	0	0.124683	0	17,121,500
XOM	2023-07-24T00:00:00	98.496216	99.093622	97.040057	97.413433	15,090,900	96.580813	97.451242	97.280143	97.89901	100.401715	100.255611	100.365725	96.740881	96.759211	96.818698	97.17465	97.340797	98.33759	98.988662	99.19151	96.917283	96.357468	96.938941	97.066716	97.617242	98.483651	99.270903	100.497055	97.087498	96.438716	95.577276	95.479458	96.552736	96.335722	96.096407	98.578143	-0.56398	-0.65849	14.868947	29.519534	27.459963	97.016727	97.394771	98.865335	102.74726	44.93734	93.549015	100.736467	68.83108	50.694516	38.491073	-31.16892	80,935,200	0.113124	23	57.691501	97.451242	1.965016	101.381273	93.521211	2.09423	97.13352	101.321979	92.94506	101.240527	93.549015	97.394771	96.931171	96.430229	95.885727	97.475674	97.976616	99.42533	98.30237	97.394771	96.487173	95.194999	93.549015	101.240527	0	0.151503	15,090,900	0
XOM	2023-07-25T00:00:00	98.645584	99.028289	97.581467	98.066851	14,116,100	96.553745	97.516116	97.300679	97.913947	100.273479	100.215883	100.407458	97.121822	97.102188	97.099758	97.308371	97.441165	98.349668	98.979633	99.180699	96.93448	96.732881	97.052688	97.17175	97.646519	98.437437	99.239021	100.479939	98.486373	97.836797	96.705008	95.767083	96.543677	96.331957	96.059944	98.461475	-0.376469	-0.602086	14.065063	27.96395	26.012912	96.353992	97.394771	98.832263	102.74726	46.723522	93.549015	100.484439	73.486047	62.285349	45.063342	-26.513953	95,051,300	0.10982	24	57.705706	97.516116	1.982769	101.481654	93.550578	2.076227	97.277526	101.429981	93.125071	101.240527	93.549015	97.394771	98.209965	97.326308	96.1564	99.379873	100.263529	99.42533	98.30237	97.394771	96.487173	95.194999	93.549015	101.240527	0	0.173677	14,116,100	0
XOM	2023-07-26T00:00:00	98.094849	98.682918	97.674805	98.113521	15,159,600	96.423064	97.541319	97.389169	97.918054	100.161837	100.165929	100.433046	97.316427	97.282672	97.252849	97.379869	97.491448	98.339675	98.956349	99.159197	96.946026	97.013081	97.107805	97.23284	97.653614	98.380105	99.197021	100.456928	99.144446	98.723599	97.675908	96.12835	96.593594	96.363386	96.044222	98.353444	-0.269202	-0.535509	13.3186	26.90025	25.023426	96.321318	97.394771	98.832263	102.74726	57.059239	93.549015	100.484439	65.545141	69.287423	30.501111	-34.454859	79,891,700	0.06488	23	57.720744	97.541319	1.986967	101.515253	93.567385	1.849535	97.355366	101.054437	93.656295	101.240527	93.549015	97.394771	98.418447	97.808604	96.971624	99.255427	99.865269	99.42533	98.30237	97.394771	96.487173	95.194999	93.549015	101.240527	1	0.091767	0	15,159,600
XOM	2023-07-27T00:00:00	98.40287	99.868365	97.768133	98.944265	17,677,900	96.505206	97.542252	97.447041	97.924588	100.060594	100.106007	100.464866	97.533716	97.486344	97.429775	97.472869	97.561558	98.342153	98.941784	99.144221	96.960521	97.373046	97.189858	97.310817	97.672626	98.333816	99.162109	100.436727	99.245669	99.097678	98.408305	96.52581	96.689888	96.424393	96.052492	98.254482	-0.157521	-0.459911	13.209932	29.223289	23.055797	96.70869	97.394771	98.398212	102.74726	57.309166	93.549015	100.484439	69.986421	69.672536	51.942909	-30.013579	97,569,600	0.016368	24	57.7384	97.542252	1.987388	101.517028	93.567476	1.836867	97.455128	101.128863	93.781394	101.240527	93.549015	97.394771	98.150857	97.618796	97.142744	98.62691	99.158971	99.42533	98.30237	97.394771	96.487173	95.194999	93.549015	101.240527	0	0.121275	0	17,677,900
XOM	2023-07-28T00:00:00	97.226768	98.160205	95.509241	98.11353	17,566,400	96.805774	97.423707	97.479152	97.955205	99.933676	100.025069	100.500781	97.472326	97.439149	97.398543	97.450496	97.535805	98.298413	98.896652	99.106251	96.963171	97.504239	97.159812	97.293873	97.64526	98.259242	99.105094	100.404507	98.674375	98.822872	98.658585	96.843866	96.777338	96.485398	96.070132	98.15921	-0.162047	-0.400339	12.608484	26.170047	28.803074	96.764697	97.394771	98.398212	102.74726	48.255482	93.549015	100.484439	53.028529	62.853364	-22.095595	-46.971471	80,003,200	-0.000834	23	57.755422	97.423707	1.92816	101.280027	93.567386	1.910207	97.43338	101.253794	93.612966	101.240527	93.549015	97.394771	98.679789	97.491214	96.579557	99.591446	100.780022	99.42533	98.30237	97.394771	96.487173	95.194999	93.549015	101.240527	1	0.045898	0	17,566,400
XOM	2023-07-31T00:00:00	100.101738	100.680471	98.188197	98.188197	24,197,000	97.352768	97.42324	97.659866	98.000384	99.846571	99.993241	100.554896	97.998209	97.923256	97.814419	97.691518	97.733184	98.369131	98.928365	99.125964	96.9944	98.103505	97.414862	97.495611	97.729438	98.263664	99.106612	100.400537	98.802327	98.936018	99.092664	97.321771	96.927062	96.590116	96.123195	98.079146	0.065596	-0.307152	12.498204	31.711263	25.392937	97.38544	97.394771	98.274529	102.74726	53.737527	93.549015	100.680471	91.884781	71.633244	102.239712	-8.115218	104,200,200	0.043042	24	57.780552	97.42324	1.927476	101.278192	93.568287	2.058889	97.687509	101.805288	93.56973	101.240527	93.549015	97.394771	96.965405	95.770605	94.314441	98.421569	99.616369	99.42533	98.30237	97.394771	96.487173	95.194999	93.549015	101.240527	0	0.081222	24,197,000	0
XOM	2023-08-01T00:00:00	99.52301	100.176413	98.505561	99.831039	14,177,400	97.884827	97.384036	97.746862	98.016252	99.745087	99.970709	100.60416	98.303169	98.21412	98.077279	97.858018	97.870863	98.414381	98.944013	99.133826	97.019561	98.498095	97.614841	97.63893	97.789149	98.25515	99.097301	100.390269	99.205712	99.188972	99.473441	97.876664	97.10166	96.716071	96.19852	98.011459	0.197034	-0.206314	12.3958	29.868841	23.917609	98.094856	97.394771	98.094844	102.74726	50.380385	93.549015	100.680471	83.769641	76.22765	92.717695	-16.230359	90,022,800	0.059963	23	57.795061	97.384036	1.872935	101.129906	93.638166	2.066224	97.862319	101.994766	93.729871	100.736467	93.549015	97.142741	99.656802	98.633133	97.164528	101.125407	102.149076	99.040228	97.99086	97.142741	96.294622	95.08713	93.549015	100.736467	1	0.011017	0	14,177,400
XOM	2023-08-02T00:00:00	98.28154	99.298982	97.609464	99.186975	13,484,100	98.227398	97.308428	97.774492	97.998144	99.623596	99.943628	100.631546	98.298843	98.226378	98.108704	97.89652	97.902454	98.409172	98.92658	99.116949	97.032118	98.570225	97.700317	97.680059	97.799552	98.216635	99.063852	100.367159	99.315997	99.234928	99.530774	98.358889	97.253686	96.8363	96.276688	97.950965	0.198734	-0.125305	11.834838	27.871632	25.449608	98.094856	97.394771	98.094844	102.74726	52.276886	93.549015	100.680471	66.36127	80.671897	50.586693	-33.63873	76,538,700	0.055933	22	57.808441	97.308428	1.799628	100.907683	93.709173	1.99155	97.902245	101.885344	93.919146	100.680471	93.549015	97.114743	99.401661	98.62691	97.730809	100.297762	101.072514	98.997448	97.956255	97.114743	96.273231	95.075147	93.549015	100.680471	1	-0.049063	0	13,484,100
XOM	2023-08-03T00:00:00	99.989723	100.69913	98.290869	98.841593	16,280,400	98.573703	97.50445	97.838713	98.038281	99.541537	99.946123	100.679682	98.637019	98.546987	98.398092	98.086811	98.063013	98.471154	98.954557	99.134232	97.061546	98.890647	97.955679	97.850461	97.877654	98.22627	99.064765	100.360772	99.576873	99.440425	99.624206	98.873611	97.434089	96.979814	96.372327	97.904002	0.334065	-0.033431	11.927116	30.376971	23.327346	98.104186	97.394771	98.041174	102.74726	71.020501	93.549015	100.69913	90.078388	80.069766	100.035996	-9.921612	92,819,100	0.11034	23	57.825265	97.50445	1.869702	101.243853	93.765047	1.896871	98.101052	101.894794	94.30731	100.69913	93.549015	97.124072	98.396662	97.494342	96.707144	99.18386	100.08618	99.011703	97.967786	97.124072	96.280359	95.07914	93.549015	100.69913	0	-0.000186	16,280,400	0
XOM	2023-08-04T00:00:00	100.269745	101.968599	100.185739	100.773801	14,279,600	98.903204	97.703271	97.865596	98.057323	99.435573	99.962892	100.722703	98.963564	98.860215	98.686038	98.285259	98.232761	98.541687	98.989168	99.156717	97.093469	99.199019	98.21904	98.037463	97.965162	98.245434	99.071173	100.356693	99.887218	99.824336	99.85854	99.38318	97.645891	97.148686	96.484199	97.869729	0.458625	0.06498	12.51369	32.689654	21.730003	98.73892	97.758807	97.789145	102.74726	70.741828	93.661028	101.968599	79.550531	78.663396	136.802063	-20.449469	107,098,700	0.056098	24	57.840108	97.703271	1.944077	101.591426	93.815117	1.941542	98.307594	102.190679	94.42451	101.968599	93.549015	97.758807	99.659907	98.620685	97.251647	101.028946	102.068168	99.981577	98.752318	97.758807	96.765296	95.350806	93.549015	101.968599	0	0.041604	0	14,279,600
XOM	2023-08-07T00:00:00	100.064384	101.203178	99.420318	100.717794	12,410,800	99.060021	97.820417	97.863728	98.050042	99.331437	99.973906	100.763878	99.183728	99.079155	98.898092	98.446998	98.373656	98.601401	99.017463	99.174691	97.12303	99.410142	98.443908	98.206601	98.04387	98.261981	99.073183	100.350143	100.214362	100.125537	100.132989	99.803175	97.876239	97.335154	96.606581	97.845382	0.534607	0.158906	12.630985	30.653124	23.050877	98.73892	97.758807	97.728472	102.74726	71.927395	94.09041	101.968599	75.829287	81.819402	100.230754	-24.170713	94,687,900	0.006176	23	57.852938	97.820417	2.014544	101.849505	93.791329	1.944876	98.474908	102.364659	94.585156	101.968599	93.549015	97.758807	100.808028	99.647456	99.025168	101.430316	102.590888	99.981577	98.752318	97.758807	96.765296	95.350806	93.549015	101.968599	1	-0.022873	0	12,410,800
XOM	2023-08-08T00:00:00	100.559113	100.577778	97.861475	98.981603	14,065,600	99.251374	97.902559	97.873809	98.088686	99.245372	100.039099	100.793907	99.458805	99.348238	99.153633	98.639008	98.541768	98.678174	99.058033	99.202105	97.15722	99.682704	98.704736	98.413938	98.142265	98.294288	99.084771	100.348105	100.559487	100.412815	100.417994	100.17872	98.134931	97.542933	96.743527	97.83097	0.627509	0.252626	11.936946	27.810406	26.235281	98.73892	97.758807	97.987501	102.74726	71.590143	95.509241	101.968599	78.179155	77.852991	71.856831	-21.820845	108,753,500	0.020052	24	57.867639	97.902559	2.093524	102.089606	93.715512	2.032219	98.673403	102.737841	94.608965	101.968599	93.549015	97.758807	100.229294	99.255409	98.446434	101.038269	102.012153	99.981577	98.752318	97.758807	96.765296	95.350806	93.549015	101.968599	0	0.022114	14,065,600	0
XOM	2023-08-09T00:00:00	102.267303	103.070059	101.100508	101.473884	19,919,600	99.66862	98.045842	97.972753	98.174375	99.177517	100.126834	100.831839	100.020505	99.878977	99.632659	98.968853	98.828347	98.818924	99.142487	99.262802	97.208067	100.231055	99.120426	98.751899	98.306133	98.373813	99.128894	100.362766	101.270489	101.07941	100.934337	100.634348	98.459382	97.795576	96.911207	97.831079	0.829411	0.367983	12.297811	33.848943	24.017911	99.28965	98.309537	98.122848	102.74726	71.670246	95.509241	103.070059	89.382684	81.130375	154.514725	-10.617316	128,673,100	0.049713	25	57.889274	98.045842	2.290336	102.626513	93.465171	2.075558	99.01568	103.166795	94.864564	103.070059	93.549015	98.309537	99.666122	98.754465	96.949818	101.470769	102.382425	100.823093	99.43302	98.309537	97.186054	95.586519	93.549015	103.070059	0	0.060467	19,919,600	0
XOM	2023-08-10T00:00:00	102.790039	104.199523	102.155302	102.855379	15,837,200	100.107336	98.306271	98.241583	98.287881	99.08961	100.230809	100.863594	100.574412	100.408261	100.11841	99.316234	99.133093	98.974654	99.238475	99.332648	97.263609	100.798586	99.572254	99.12246	98.487139	98.468879	99.18163	100.382251	102.198228	101.932122	101.663812	101.156164	98.854723	98.089175	97.110152	97.845542	1.019844	0.498356	13.024696	35.325494	22.360931	100.904494	98.874269	98.122848	102.74726	71.829071	95.509241	104.199523	83.780916	83.780918	158.07447	-16.219084	144,510,300	0.046444	26	57.906663	98.306271	2.519423	103.345118	93.267424	2.146899	99.375142	103.66894	95.081344	104.199523	93.549015	98.874269	102.145957	101.221854	100.176405	103.191406	104.115509	101.686003	100.131029	98.874269	97.617509	95.828224	93.549015	104.199523	0	0.092956	0	15,837,200
XOM	2023-08-11T00:00:00	104.386215	104.610238	102.724699	103.023399	14,047,000	100.823281	98.814528	98.565299	98.468035	99.043715	100.326592	100.899959	101.336772	101.131526	100.774996	99.777141	99.537179	99.186872	99.373942	99.432719	97.33448	101.576564	100.151297	99.595124	98.726289	98.608264	99.263916	100.417302	103.499964	103.078416	102.701256	101.832091	99.34557	98.443228	97.351837	97.878386	1.284752	0.655635	13.839339	34.456919	20.926836	101.109851	99.079627	98.122848	102.74726	71.986157	95.509241	104.610238	97.538481	90.234027	161.810998	-2.461519	158,557,300	0.146574	27	57.922623	98.814528	2.672598	104.159724	93.469331	2.130231	99.852387	104.112849	95.591925	104.610238	93.549015	99.079627	103.048288	101.897053	101.004067	103.941274	105.092509	101.999789	100.384851	99.079627	97.774402	95.916117	93.549015	104.610238	0	0.12027	14,047,000	0
XOM	2023-08-14T00:00:00	104.470215	104.526226	103.406098	104.246192	12,973,400	101.260129	99.306448	98.835249	98.627839	99.012142	100.380739	100.940023	101.963461	101.73856	101.343491	100.203784	99.916643	99.394062	99.508055	99.532471	97.405483	102.239643	100.689934	100.049348	98.961669	98.751066	99.345968	100.452827	104.625415	104.162139	103.715162	102.592684	99.900992	98.844035	97.627773	97.927747	1.48436	0.82138	14.595793	33.098862	20.102042	101.109851	99.079627	98.108847	102.74726	71.848775	95.509241	104.610238	98.461453	93.260283	147.560289	-1.538547	171,530,700	0.151475	28	57.93738	99.306448	2.766003	104.838455	93.774442	2.106896	100.29218	104.505972	96.078389	104.610238	93.661028	99.135633	103.907051	103.203864	102.021512	105.089402	105.79259	102.026224	100.42764	99.135633	97.843626	96.004159	93.661028	104.610238	0	0.143021	12,973,400	0
XOM	2023-08-15T00:00:00	101.788116	104.329052	101.609307	104.225532	14,909,600	101.486639	99.685733	98.950123	98.689196	98.927781	100.430738	100.960938	101.928392	101.74757	101.411895	100.347815	100.060603	99.487947	99.568056	99.577138	97.449091	102.335641	100.926283	100.276492	99.085601	98.824118	99.373837	100.461265	104.466722	104.295709	104.056567	103.151779	100.420654	99.227945	97.903252	97.98112	1.409876	0.939079	14.289816	29.861616	24.278612	101.235856	99.079627	98.108847	102.74726	61.943986	95.509241	104.610238	68.991072	88.330335	88.632971	-31.008928	156,621,100	0.144438	27	57.95335	99.685733	2.540153	104.766039	94.605427	2.239238	100.434651	104.913127	95.956174	104.610238	94.09041	99.350324	104.134179	103.742133	103.014051	104.862261	105.254308	102.127559	100.591664	99.350324	98.108984	96.341653	94.09041	104.610238	1	0.061759	0	14,909,600
XOM	2023-08-16T00:00:00	100.07534	102.8892	100.018877	101.901054	13,695,100	101.666019	99.946709	98.977071	98.725072	98.801951	100.474528	100.971421	101.557782	101.443529	101.206271	100.323044	100.061737	99.510982	99.581406	99.587003	97.475223	102.079041	100.963388	100.363047	99.13996	98.854317	99.366799	100.452453	103.000771	103.286916	103.573131	103.35848	100.850089	99.559732	98.157662	98.030464	1.198821	0.991028	13.301548	27.007577	27.253957	101.235856	99.079627	98.178852	102.74726	54.958247	95.509241	104.610238	50.171417	72.541314	33.255819	-49.828583	142,926,000	0.101987	26	57.967437	99.946709	2.271758	104.490225	95.403192	2.294245	100.400431	104.98892	95.811941	104.610238	95.509241	100.05974	102.575492	100.821932	99.855747	103.541677	105.295237	102.462403	101.133657	100.05974	98.985822	97.456855	95.509241	104.610238	1	-0.008029	0	13,695,100
XOM	2023-08-17T00:00:00	102.013985	103.660889	101.091715	101.091715	16,709,500	101.868446	100.221074	99.154372	98.783666	98.747252	100.536595	100.977249	101.649022	101.547248	101.330535	100.476766	100.211909	99.609139	99.645421	99.635062	97.520385	102.142307	101.160272	100.596656	99.268937	98.938844	99.397283	100.462827	101.723942	102.291423	103.010919	103.433485	101.249198	99.873354	98.410196	98.082805	1.174453	1.027713	12.667172	26.382648	24.149002	101.235856	99.079627	98.178852	102.74726	63.578381	97.609464	104.610238	62.914765	60.692418	61.281861	-37.085235	159,635,500	0.055774	27	57.985403	100.221074	2.165863	104.5528	95.889349	2.343667	100.554102	105.241437	95.866767	104.610238	95.509241	100.05974	100.994472	99.099745	98.12415	101.970068	103.864795	102.462403	101.133657	100.05974	98.985822	97.456855	95.509241	104.610238	0	0.032342	16,709,500	0
XOM	2023-08-18T00:00:00	103.55735	103.707921	101.279918	101.298737	16,224,000	102.197206	100.550205	99.527822	98.828696	98.76952	100.593088	100.990293	102.030688	101.912721	101.673122	100.756819	100.469251	99.76397	99.748366	99.712731	97.580454	102.449381	101.478012	100.935346	99.45614	99.065426	99.4571	100.4885	101.593752	102.002974	102.827605	103.521523	101.655182	100.191735	98.675381	98.142664	1.265094	1.075189	12.099783	24.507464	22.296571	101.235856	99.079627	98.178852	102.74726	60.602328	97.609464	104.610238	84.960407	66.01553	67.128633	-15.039593	175,859,500	0.094523	28	58.003443	100.550205	2.146646	104.843498	96.256912	2.270403	100.840126	105.380932	96.29932	104.610238	95.509241	100.05974	102.25553	100.85017	99.686355	103.419344	104.824704	102.462403	101.133657	100.05974	98.985822	97.456855	95.509241	104.610238	0	0.066698	16,224,000	0
XOM	2023-08-21T00:00:00	102.305717	104.441992	101.769297	103.858515	11,092,400	102.421339	100.74068	99.834779	98.85504	98.801875	100.62485	100.992068	102.085694	101.984175	101.770444	100.897628	100.610518	99.863647	99.815665	99.764077	97.627472	102.46911	101.645204	101.149031	99.592494	99.158484	99.491014	100.501589	101.982583	102.00324	102.675395	103.532005	102.019031	100.486369	98.936783	98.203984	1.221847	1.10452	11.917678	24.754038	20.438051	102.314558	99.079627	97.698134	101.19428	58.1992	97.609464	104.610238	67.081916	71.652363	58.617231	-32.918084	164,767,100	0.053812	27	58.01543	100.74068	2.123689	104.988059	96.493302	2.341963	100.979706	105.663633	96.29578	104.610238	95.509241	100.05974	102.848396	101.988872	100.420394	104.416874	105.276399	102.462403	101.133657	100.05974	98.985822	97.456855	95.509241	104.610238	1	-0.004261	0	11,092,400
XOM	2023-08-22T00:00:00	101.731644	103.256209	101.590479	102.738608	10,518,800	102.538593	100.894983	100.135948	98.884838	98.849896	100.633844	101.001449	102.014884	101.93826	101.764475	100.973448	100.696758	99.936902	99.866086	99.803039	97.668309	102.343711	101.739581	101.294943	99.705302	99.235583	99.51293	100.508948	102.243114	102.031588	102.36036	103.46861	102.322355	100.748681	99.186505	98.263727	1.128244	1.109265	11.645953	23.442522	19.923972	102.314558	99.135633	97.42744	99.494908	60.581851	97.861475	104.610238	57.346344	69.796222	35.086363	-42.653656	154,248,300	0.004043	26	58.026645	100.894983	2.075007	105.044998	96.744969	2.324262	101.051319	105.699844	96.402795	104.610238	95.509241	100.05974	102.839002	101.236013	100.166308	103.908707	105.511697	102.462403	101.133657	100.05974	98.985822	97.456855	95.509241	104.610238	1	-0.06491	0	10,518,800
XOM	2023-08-23T00:00:00	100.837616	100.978781	99.491859	100.734096	11,435,600	102.395624	101.032122	100.375219	98.914864	98.853422	100.628993	100.999573	101.77943	101.738143	101.621881	100.961099	100.707593	99.972224	99.891652	99.823526	97.699844	102.034442	101.734118	101.348918	99.781881	99.287891	99.516965	100.507317	101.845674	101.80187	101.856495	103.278526	102.547072	100.968077	99.414287	98.317561	0.970733	1.081559	11.332628	21.772144	25.180639	102.051049	99.350324	97.24075	98.120682	52.737287	97.861475	104.610238	44.099062	56.175774	-16.820747	-55.900938	142,812,700	0.043201	25	58.038581	101.032122	1.968086	104.968293	97.095951	2.311562	101.030967	105.65409	96.407843	104.610238	95.509241	100.05974	102.192777	101.129345	100.527047	102.795076	103.858508	102.462403	101.133657	100.05974	98.985822	97.456855	95.509241	104.610238	1	-0.11644	11,435,600	0
XOM	2023-08-24T00:00:00	100.084732	101.421076	99.821228	100.150608	10,818,500	102.125093	101.116215	100.517542	98.929459	98.841603	100.615039	100.988421	101.440491	101.437523	101.385397	100.88143	100.659681	99.976636	99.896733	99.828698	97.723575	101.61428	101.64389	101.326573	99.827759	99.320294	99.506188	100.498214	100.956927	101.199448	101.288361	102.905246	102.685613	101.142231	99.614104	98.362516	0.776206	1.020488	10.802158	22.07737	23.872182	102.009043	100.05974	97.205749	98.120682	49.420411	97.861475	104.610238	32.943182	44.796196	-19.271233	-67.056818	131,994,200	0.043317	24	58.049668	101.116215	1.883963	104.88414	97.348289	2.284488	100.940849	105.509826	96.371872	104.610238	95.509241	100.05974	100.436085	99.89339	98.949164	101.380311	101.923007	102.462403	101.133657	100.05974	98.985822	97.456855	95.509241	104.610238	1	-0.159916	0	10,818,500
XOM	2023-08-25T00:00:00	101.87281	102.512751	100.338839	101.101118	13,579,300	101.873753	101.348517	100.713465	99.003712	98.853256	100.559093	100.980152	101.526955	101.516666	101.460383	100.971555	100.752999	100.050996	99.948735	99.869176	97.764861	101.568411	101.715947	101.430824	99.943184	99.400063	99.531094	100.507014	100.670859	100.902865	101.087603	102.537585	102.798923	101.315089	99.808516	98.406002	0.757591	0.967909	10.321021	23.868742	22.00347	101.966926	100.05974	97.205749	98.120682	55.154146	97.861475	104.610238	59.438085	45.493443	6.033286	-40.561915	145,573,500	0.045249	25	58.064168	101.348517	1.651194	104.650904	98.04613	2.330571	101.029607	105.690749	96.368465	104.610238	97.609464	101.109851	100.442345	99.463615	98.842498	101.063462	102.042193	102.958055	101.935942	101.109851	100.28376	99.10763	97.609464	104.610238	0	-0.096289	13,579,300	0
XOM	2023-08-28T00:00:00	102.729202	103.557357	102.051618	102.061023	10,382,100	101.699651	101.47989	100.882784	99.081464	98.893602	100.521982	100.974524	101.767404	101.737127	101.655586	101.131341	100.905014	100.156023	100.021906	99.92581	97.814257	101.723947	101.847441	101.585881	100.089282	99.502062	99.574067	100.524418	101.170093	101.179565	101.245359	102.284727	102.905655	101.502505	100.008848	98.451398	0.802689	0.934865	10.37634	25.97634	20.787645	101.966926	100.05974	97.205749	98.120682	56.059985	99.491859	104.610238	63.249383	51.876884	36.322156	-36.750617	155,955,600	-0.003055	26	58.075464	101.47989	1.6513	104.782489	98.177291	2.256874	101.191473	105.705222	96.677725	104.610238	97.609464	101.109851	101.5748	100.636849	99.400888	102.810761	103.748712	102.958055	101.935942	101.109851	100.28376	99.10763	97.609464	104.610238	0	-0.041406	10,382,100	0
XOM	2023-08-29T00:00:00	103.340904	103.538532	102.032792	103.199747	9,665,000	101.85493	101.670785	101.070597	99.185638	98.966164	100.472758	100.995186	102.082104	102.028723	101.914866	101.332211	101.09239	100.280921	100.109248	99.993436	97.869249	102.022357	102.02468	101.774967	100.256319	99.619096	99.629887	100.547964	102.223067	101.937704	101.696922	102.192287	103.023809	101.707349	100.222916	98.5009	0.877672	0.923426	10.41644	24.664435	19.800931	101.966926	100.05974	97.205749	97.778284	53.193608	99.491859	104.610238	75.200472	65.962647	37.309559	-24.799528	165,620,600	0.011725	27	58.086118	101.670785	1.633759	104.938303	98.403267	2.185074	101.396181	105.766328	97.026034	104.610238	97.609464	101.109851	102.779392	102.001427	101.273653	103.507167	104.285132	102.958055	101.935942	101.109851	100.28376	99.10763	97.609464	104.610238	0	0.005726	9,665,000	0
XOM	2023-08-30T00:00:00	104.347862	104.592547	103.500889	103.933788	11,922,100	102.282182	101.974101	101.320718	99.354943	99.052275	100.451557	101.013595	102.535256	102.450385	102.289173	101.606361	101.342811	100.440408	100.22079	100.079662	97.933712	102.475617	102.27964	102.027064	100.458759	99.760719	99.706622	100.581324	103.51734	103.015296	102.444367	102.323572	103.186007	101.942329	100.45873	98.558637	1.006745	0.94009	10.955407	27.2401	18.944442	102.042203	100.05974	96.874382	97.71214	54.504252	99.491859	104.610238	94.87385	77.774568	61.876213	-5.12615	177,542,700	0.046266	28	58.099547	101.974101	1.531321	105.036743	98.911458	2.128461	101.677294	105.934215	97.420372	104.610238	97.861475	101.235856	102.970743	102.402954	101.465003	103.908693	104.476483	103.01753	102.03221	101.235856	100.439502	99.30571	97.861475	104.610238	0	0.045995	11,922,100	0
XOM	2023-08-31T00:00:00	104.63961	104.856057	104.10319	104.573734	17,479,800	102.544745	102.206595	101.570187	99.508614	99.139788	100.437992	101.017747	102.956127	102.848426	102.650779	101.882111	101.596411	100.605083	100.337075	100.169958	98.000438	102.90424	102.533498	102.282364	100.666001	99.907755	99.789554	100.617404	104.588856	104.103813	103.34373	102.647633	103.392265	102.20922	100.713048	98.625575	1.11967	0.976006	11.57772	27.451624	18.428098	102.173958	100.182649	96.858045	97.71214	50.792435	99.491859	104.856057	95.964983	88.679768	65.831937	-4.035017	195,022,500	0.048783	29	58.119345	102.206595	1.566761	105.340117	99.073073	2.047556	101.959419	106.054531	97.864307	104.856057	97.861475	101.358766	104.147099	103.701651	103.055441	104.79331	105.238758	103.205335	102.184126	101.358766	100.533405	99.358315	97.861475	104.856057	0	0.080195	17,479,800	0
XOM	2023-09-01T00:00:00	106.832344	107.114673	105.590108	105.590108	14,843,500	102.872244	102.534725	101.95441	99.716781	99.288274	100.438859	101.031348	103.73137	103.572774	103.294097	102.332132	101.999175	100.849289	100.508003	100.301886	98.088317	103.683804	102.974046	102.687145	100.953206	100.11019	99.916174	100.67526	105.874314	105.41146	104.600243	103.236657	103.692893	102.54035	101.005113	98.710457	1.370304	1.054866	13.079548	33.066575	16.80635	103.303266	101.311957	97.051731	97.71214	56.526259	99.491859	107.114673	96.296258	95.711697	112.119554	-3.703742	209,866,000	0.130434	30	58.136935	102.534725	1.808355	106.151436	98.918014	2.144337	102.423507	106.712181	98.134833	107.114673	97.861475	102.488074	104.532952	104.209848	103.780086	104.962714	105.285819	104.930919	103.579951	102.488074	101.396197	99.841659	97.861475	107.114673	0	0.109035	14,843,500	0
XOM	2023-09-05T00:00:00	106.841759	109.006265	106.813527	107.378179	18,304,000	103.325848	102.873594	102.224011	99.941939	99.40826	100.440931	101.041506	104.353448	104.167135	103.839891	102.742098	102.371682	101.084288	100.674681	100.431389	98.175416	104.405534	103.384239	103.063095	101.232617	100.308966	100.042964	100.733075	106.960402	106.546899	105.851191	103.96387	104.057889	102.923054	101.329637	98.8127	1.551804	1.154253	15.084596	37.187381	15.504542	104.249062	103.307865	97.079734	97.71214	66.381941	99.491859	109.006265	77.250222	89.837154	125.075675	-22.749778	228,170,000	0.075994	31	58.158614	102.873594	1.950495	106.774583	98.972605	2.09661	102.844293	107.037514	98.651072	109.006265	97.861475	103.43387	106.512375	105.910077	104.987809	107.434642	108.036941	106.376094	104.748955	103.43387	102.118784	100.24646	97.861475	109.006265	0	0.133149	0	18,304,000
XOM	2023-09-06T00:00:00	107.764023	107.839304	106.559431	106.794703	13,325,500	103.929086	103.233839	102.553652	100.150257	99.528719	100.447228	101.061877	105.035563	104.821115	104.443603	103.198637	102.786477	101.346239	100.861242	100.576589	98.270825	105.212474	103.849994	103.48925	101.539365	100.528855	100.187976	100.799966	107.922789	107.557858	107.019666	104.810555	104.485411	103.357722	101.689734	98.934536	1.749892	1.273381	16.764797	35.460799	15.706448	104.413747	103.307865	97.390106	97.71214	76.270074	99.491859	109.006265	86.943567	86.830016	105.3692	-13.056433	241,495,500	0.068582	32	58.174682	103.233839	2.155142	107.544123	98.923556	1.983007	103.312839	107.278852	99.346825	109.006265	99.491859	104.249062	107.55385	106.101436	105.361113	108.294173	109.746588	106.760865	105.371762	104.249062	103.126362	101.527942	99.491859	109.006265	0	0.1531	13,325,500	0
XOM	2023-09-07T00:00:00	107.237015	109.025084	107.001743	107.895781	13,248,500	104.569026	103.482325	102.911871	100.343181	99.636053	100.445664	101.078925	105.475853	105.260369	104.873359	103.565762	103.128826	101.577249	101.029026	100.708479	98.360041	105.813916	104.231249	103.849508	101.817277	100.731705	100.322427	100.86141	108.332268	108.095259	107.818576	105.656427	104.933561	103.81353	102.072026	99.071702	1.843107	1.387326	18.68904	37.156234	14.555869	104.681962	103.317274	97.744814	97.71214	69.750864	99.491859	109.025084	81.243815	81.812535	107.448311	-18.756185	228,247,000	0.019168	31	58.190478	103.482325	2.318171	108.118667	98.845983	1.871421	103.68657	107.429411	99.943728	109.025084	99.491859	104.258472	107.387586	106.935868	106.107713	108.215741	108.66746	106.775243	105.383392	104.258472	103.133551	101.531969	99.491859	109.025084	1	0.069392	0	13,248,500
XOM	2023-09-08T00:00:00	108.799232	109.213314	107.585228	107.782855	14,283,200	105.440476	103.782785	103.264251	100.551482	99.780271	100.472216	101.108283	106.140529	105.903799	105.47734	104.041532	103.565011	101.860464	101.233505	100.868692	98.463914	106.583044	104.737621	104.302382	102.148887	100.972841	100.487845	100.938229	108.74276	108.628631	108.571442	106.568299	105.425272	104.30289	102.485457	99.228911	2.019755	1.513812	20.532108	35.17936	13.514496	105.623053	103.537394	97.744814	97.71214	69.793932	99.491859	109.213314	95.740543	87.975975	120.460622	-4.259457	242,530,200	0.067597	32	58.208039	103.782785	2.596446	108.975677	98.589892	1.839156	104.17349	107.851802	100.495178	109.213314	99.491859	104.352587	107.754614	106.484144	105.731272	108.507485	109.777955	106.91905	105.499718	104.352587	103.205455	101.572251	99.491859	109.213314	0	0.097475	14,283,200	0
XOM	2023-09-11T00:00:00	107.434647	109.806186	106.879401	109.335642	14,383,600	105.99666	103.935206	103.550847	100.708221	99.888498	100.464392	101.135915	106.399353	106.182135	105.778464	104.349997	103.862676	102.07906	101.396693	100.998711	98.553175	106.945621	105.085418	104.623182	102.418815	101.174272	100.625714	101.001178	108.675492	108.673368	108.91421	107.357975	105.896962	104.785039	102.90542	99.399141	2.026282	1.616306	21.691493	31.576442	14.600268	105.919489	103.83383	97.749478	97.71214	69.203592	99.491859	109.806186	77.007327	84.663895	104.975041	-22.992673	228,146,600	-0.005266	31	58.225233	103.935206	2.72026	109.375726	98.494687	1.857305	104.484076	108.198687	100.769465	109.806186	99.491859	104.649023	108.532591	107.851869	106.904505	109.479955	110.160677	107.372005	105.866113	104.649023	103.431932	101.699125	99.491859	109.806186	1	0.020999	0	14,383,600
XOM	2023-09-12T00:00:00	110.568466	110.737862	108.479249	108.545125	20,145,800	106.780586	104.240119	103.97101	100.917369	100.023698	100.49133	101.164477	107.233175	106.97965	106.515387	104.915312	104.378506	102.411978	101.638055	101.188211	98.67273	107.776858	105.717157	105.162999	102.805491	101.455324	100.825795	101.095034	109.284759	109.21706	109.515686	108.247032	106.426457	105.304082	103.359494	99.593357	2.258296	1.744704	23.087231	31.203239	12.984025	107.119375	104.299669	98.248864	97.758807	77.764594	99.491859	110.737862	98.493721	90.413863	144.853508	-1.506279	248,292,400	0.014541	32	58.250828	104.240119	3.098819	110.437757	98.04248	1.974269	105.063542	109.012079	101.115005	110.737862	99.491859	105.114861	108.040078	106.27397	105.113293	109.200755	110.966863	108.083806	106.441889	105.114861	103.787833	101.898504	99.491859	110.737862	0	0.055507	20,145,800	0
XOM	2023-09-13T00:00:00	109.58033	111.010781	109.072141	110.493187	13,472,800	107.404529	104.629729	104.331859	101.102834	100.169744	100.516993	101.190716	107.702606	107.452501	106.986917	105.339405	104.778646	102.69309	101.847063	101.354391	98.781263	108.285903	106.225748	105.594485	103.145215	101.706814	101.005775	101.178774	109.843172	109.68114	109.952097	109.062341	106.957415	105.82679	103.828367	99.804978	2.335511	1.862865	24.474804	30.083386	12.134982	107.556986	104.436128	98.248864	97.758807	77.307426	99.821228	111.010781	87.21619	87.572413	128.791256	-12.78381	234,819,600	0.038352	31	58.267609	104.629729	3.259969	111.149667	98.109792	1.952758	105.493712	109.399229	101.588196	111.010781	99.491859	105.25132	109.928526	109.119189	107.669912	111.377803	112.187139	108.292316	106.610553	105.25132	103.892087	101.956909	99.491859	111.010781	1	-0.015266	0	13,472,800
XOM	2023-09-14T00:00:00	111.537781	111.66954	110.417891	110.624931	15,210,700	108.123521	105.202851	104.702678	101.337716	100.350476	100.558807	101.228579	108.469641	108.195279	107.68705	105.902894	105.298579	103.03994	102.102081	101.556043	98.908194	109.037403	106.883658	106.148786	103.554429	102.005973	101.224009	101.28173	110.792621	110.534276	110.619887	109.917848	107.533839	106.37594	104.326332	100.039103	2.525542	1.995401	25.983522	30.185531	11.279007	108.629824	105.5807	98.248864	97.758807	83.26955	100.338839	111.66954	98.837151	94.849021	136.34149	-1.162849	250,030,300	0.128974	32	58.287262	105.202851	3.420756	112.044364	98.361339	1.987713	106.069338	110.044764	102.093912	111.66954	99.491859	105.5807	109.887751	108.76472	107.949111	110.70336	111.82639	108.795607	107.017666	105.5807	104.143733	102.097883	99.491859	111.66954	0	0.024299	15,210,700	0
XOM	2023-09-15T00:00:00	109.825005	111.528379	109.63679	110.954315	34,568,400	108.64206	105.593402	104.984077	101.61283	100.519946	100.563227	101.273489	108.740714	108.491593	108.015966	106.259449	105.646766	103.306021	102.305316	101.719785	99.016819	109.346764	107.323863	106.542812	103.887264	102.255302	101.407498	101.367267	111.139531	110.885375	110.94512	110.603621	108.086583	106.91086	104.826985	100.285495	2.509014	2.098124	26.717811	28.233994	13.206274	109.114485	105.5807	98.799594	98.309537	73.201547	102.032792	111.66954	80.85936	88.9709	102.598799	-19.14064	215,461,900	0.043253	31	58.330439	105.593402	3.48285	112.559103	98.627702	1.950068	106.42702	110.327156	102.526884	111.66954	99.491859	105.5807	111.208404	110.747268	109.956755	111.998917	112.460053	108.795607	107.017666	105.5807	104.143733	102.097883	99.491859	111.66954	1	-0.041994	0	34,568,400
XOM	2023-09-18T00:00:00	110.709641	111.274292	109.825015	110.60612	14,045,300	109.02979	105.951017	105.237014	101.901157	100.724361	100.59204	101.319471	109.134499	108.894874	108.430377	106.664012	106.036218	103.596359	102.526483	101.897802	99.133165	109.722687	107.811124	106.98324	104.244001	102.523452	101.608417	101.461159	111.209034	111.142027	111.212793	111.184053	108.636098	107.441758	105.333111	100.545398	2.538041	2.186107	27.399651	26.810854	12.540609	109.114485	105.5807	99.889381	98.874269	73.245641	102.032792	111.66954	90.039179	89.911897	96.535208	-9.960821	229,507,200	0.005618	32	58.348263	105.951017	3.626999	113.205015	98.697019	1.933264	106.834889	110.701417	102.968361	111.66954	99.491859	105.5807	110.330058	109.131736	108.438468	111.023326	112.221647	108.795607	107.017666	105.5807	104.143733	102.097883	99.491859	111.66954	0	0.001535	14,045,300	0
XOM	2023-09-19T00:00:00	110.4179	111.838938	109.740315	111.631905	12,562,900	109.387404	106.356626	105.474921	102.155085	100.9102	100.627837	101.360321	109.391179	109.171788	108.73615	107.005275	106.37327	103.863871	102.734152	102.066516	99.245451	109.975071	108.236541	107.381769	104.577991	102.778545	101.802988	101.55169	111.022598	111.061486	111.28286	111.598123	109.16421	107.957698	105.836413	100.815289	2.508587	2.250603	28.264979	26.817755	11.626712	109.35917	105.665399	100.094739	99.079627	71.005611	103.500889	111.838938	82.957187	84.618575	86.692025	-17.042813	216,944,300	0.013032	31	58.364106	106.356626	3.6514	113.659427	99.053825	1.975613	107.176128	111.127353	103.224903	111.838938	99.491859	105.665399	110.602983	109.931673	109.153706	111.38095	112.05226	108.925028	107.122354	105.665399	104.208444	102.134134	99.491859	111.838938	1	-0.061255	0	12,562,900
XOM	2023-09-20T00:00:00	109.542679	111.067237	109.46739	109.674431	11,879,900	109.565269	106.747178	105.785104	102.367613	101.054499	100.642111	101.399274	109.421479	109.239223	108.860231	107.235948	106.617071	104.086569	102.913323	102.214559	99.347911	110.003303	108.539975	107.694674	104.867701	103.005716	101.97952	101.633107	110.500086	110.706516	111.117505	111.797001	109.643146	108.437126	106.323318	101.089565	2.387104	2.277903	28.810778	25.303867	11.933396	109.35917	105.665399	100.094739	99.079627	65.540545	104.10319	111.838938	70.316258	81.104208	63.921644	-29.683742	205,064,400	0.006117	30	58.378827	106.747178	3.546916	113.84101	99.653346	2.000484	107.401514	111.402483	103.400545	111.838938	99.491859	105.665399	110.665718	109.492497	108.567095	111.591121	112.764341	108.925028	107.122354	105.665399	104.208444	102.134134	99.491859	111.838938	1	-0.114635	0	11,879,900
XOM	2023-09-21T00:00:00	107.99929	110.455531	107.848713	110.088508	14,400,600	109.641497	107.105262	106.102062	102.539566	101.184069	100.626978	101.434826	109.137041	109.01378	108.727779	107.305342	106.723396	104.240009	103.047165	102.329108	99.433994	109.71858	108.659224	107.864996	105.088551	103.188474	102.125207	101.698779	109.508908	109.798383	110.449099	111.69969	110.020097	108.851576	106.775587	101.360659	2.141603	2.250643	27.941402	23.023236	16.454355	109.35917	105.665399	100.157741	99.079627	59.350422	105.590108	111.838938	38.554137	63.942527	30.647378	-61.445863	190,663,800	-0.067644	29	58.396123	107.105262	3.269573	113.644407	100.566116	2.132909	107.458445	111.724264	103.192626	111.838938	99.821228	105.830083	110.025769	108.9843	108.425921	110.584147	111.625616	109.002759	107.248173	105.830083	104.411994	102.393018	99.821228	111.838938	1	-0.159701	0	14,400,600
XOM	2023-09-22T00:00:00	108.168701	109.806193	108.046355	108.893336	13,197,300	109.578444	107.50946	106.34825	102.751311	101.305194	100.647502	101.485046	108.943373	108.86013	108.641767	107.38383	106.834573	104.394075	103.181942	102.444744	99.520907	109.450798	108.760504	108.023968	105.309301	103.37228	102.274548	101.765782	108.478033	108.880623	109.635648	111.415967	110.309886	109.205547	107.194799	101.628454	1.938367	2.188188	27.134125	21.571909	15.417114	109.843826	105.665399	100.157741	99.079627	54.191291	106.559431	111.838938	30.481446	46.450614	20.75544	-69.518554	203,861,100	-0.08076	30	58.412016	107.50946	2.825519	113.160497	101.858423	2.085184	107.526088	111.696456	103.355721	111.838938	100.338839	106.088889	108.767845	107.080158	106.161026	109.686977	111.374663	109.124915	107.4459	106.088889	104.731877	102.79986	100.338839	111.838938	0	-0.097434	0	13,197,300
XOM	2023-09-25T00:00:00	109.382698	109.777953	108.065173	108.309851	11,316,000	109.773249	107.884954	106.581264	103.054543	101.412885	100.722456	101.554974	109.031238	108.955142	108.755756	107.565545	107.030583	104.589708	103.34512	102.582129	99.619034	109.415208	108.938907	108.257387	105.569356	103.584846	102.447522	101.844366	108.143982	108.432627	109.082917	111.098823	110.555124	109.527461	107.594687	101.897361	1.85389	2.121328	26.38451	20.267678	14.485	109.843826	105.665399	100.157741	99.079627	57.409433	106.559431	111.838938	53.475957	40.83718	20.994762	-46.524043	215,177,100	-0.079669	31	58.425969	107.884954	2.519449	112.923852	102.846057	2.050901	107.702908	111.804711	103.601106	111.838938	102.032792	106.935865	108.67375	107.541307	106.913912	109.301144	110.433588	109.524688	108.09299	106.935865	105.77874	104.131307	102.032792	111.838938	0	-0.043709	11,316,000	0
XOM	2023-09-26T00:00:00	109.552094	109.853241	108.573361	108.6957	11,805,400	109.671612	108.226099	106.871119	103.352949	101.527067	100.819186	101.626805	109.135409	109.063679	108.87827	107.74614	107.224545	104.784311	103.508461	102.720148	99.717871	109.374998	109.097682	108.485912	105.824162	103.799035	102.622366	101.923939	108.443562	108.492495	108.882809	110.790399	110.772271	109.820534	107.974001	102.167067	1.78009	2.053081	25.737075	19.600252	13.812945	109.843826	105.665399	100.157741	99.079627	55.453502	106.879401	111.838938	53.889958	45.949121	19.610227	-46.110042	226,982,500	-0.055002	32	58.440565	108.226099	2.229879	112.685856	103.766342	2.050902	107.879021	111.980824	103.777218	111.838938	102.032792	106.935865	109.075275	108.372596	107.362494	110.085377	110.788055	109.524688	108.09299	106.935865	105.77874	104.131307	102.032792	111.838938	0	0.002445	11,805,400	0
XOM	2023-09-27T00:00:00	113.118805	113.401134	110.483762	110.944893	23,976,200	110.025459	108.714994	107.326606	103.731277	101.698761	100.969073	101.712934	109.932088	109.800974	109.53066	108.234564	107.67795	105.111154	103.761365	102.926062	99.851213	110.001761	109.563654	108.966504	106.207136	104.104081	102.865923	102.038288	110.114827	109.696657	109.528057	110.793329	111.064352	110.152427	108.37119	102.45081	1.986508	2.039766	26.866549	29.081121	12.008504	110.624924	106.446497	100.697092	99.079627	65.133131	106.879401	113.401134	95.670946	67.678954	65.814696	-4.329054	250,958,700	-0.013666	33	58.47225	108.714994	2.17362	113.062235	104.367753	2.181309	108.378048	112.740666	104.015431	113.401134	103.500889	108.451011	109.326232	108.799222	108.046351	110.079103	110.606113	111.064676	109.61924	108.451011	107.282782	105.619541	103.500889	113.401134	0	0.041894	23,976,200	0
XOM	2023-09-28T00:00:00	112.431831	113.589366	111.227239	112.911788	16,808,100	110.114864	109.119193	107.790374	104.082797	101.873368	101.08766	101.799668	110.432037	110.279312	109.976994	108.616134	108.043633	105.398239	103.989535	103.114295	99.976394	110.439283	109.917639	109.359213	106.548335	104.38653	103.092908	102.144943	111.845174	111.185878	110.477473	110.967948	111.395939	110.502628	108.773659	102.743622	2.070792	2.045971	27.984099	27.403226	11.054134	110.719039	106.540613	100.725095	99.079627	59.787023	106.879401	113.589366	82.749021	77.436642	58.8233	-17.250979	234,150,600	-0.033011	32	58.494161	109.119193	2.067842	113.254876	104.983509	2.208868	108.764123	113.181858	104.346387	113.589366	104.10319	108.846278	112.334567	111.268	109.417195	114.185372	115.251939	111.350629	109.965647	108.846278	107.726909	106.133232	104.10319	113.589366	1	-0.024586	0	16,808,100
XOM	2023-09-29T00:00:00	110.65316	112.1589	109.853237	112.083611	18,813,600	110.19768	109.41987	108.213112	104.365327	102.02401	101.18448	101.865801	110.476262	110.347284	110.081019	108.801318	108.244366	105.604315	104.164894	103.26358	100.08263	110.537155	110.063731	109.579427	106.805996	104.617577	103.282324	102.233038	112.533841	112.01239	111.147572	111.114644	111.702341	110.835373	109.160495	103.037072	1.971339	2.031045	27.855088	25.061681	14.662663	110.719039	106.705297	100.700686	99.079627	58.482126	107.848713	113.589366	48.852406	75.757458	25.619101	-51.147594	215,337,000	-0.074011	31	58.517858	109.41987	1.802362	113.024594	105.815146	2.183997	108.944031	113.312025	104.576037	113.589366	105.590108	109.589737	112.416146	111.242925	110.054019	113.605052	114.778272	111.701541	110.533649	109.589737	108.645824	107.301949	105.590108	113.589366	1	-0.081304	0	18,813,600
XOM	2023-10-02T00:00:00	108.818047	110.850801	107.801677	110.606116	14,395,000	110.008521	109.519155	108.490921	104.602193	102.166115	101.262672	101.917431	110.144619	110.069241	109.886716	108.802839	108.288495	105.730343	104.287345	103.373569	100.16955	110.286312	110.006414	109.625961	106.980612	104.796368	103.433484	102.302214	111.690174	111.632619	111.141762	111.06559	111.922954	111.118465	109.511296	103.322737	1.724564	1.969748	26.332728	22.602278	19.826564	110.695521	106.964103	101.034391	99.079627	45.047932	107.801677	113.589366	17.560894	49.720774	-9.107163	-82.439106	200,942,000	-0.118296	30	58.535337	109.519155	1.704351	112.927856	106.110454	2.165848	108.932033	113.263728	104.600337	113.589366	106.559431	110.074399	110.888432	109.617964	108.582769	111.923628	113.194096	111.930301	110.903931	110.074399	109.244866	108.063837	106.559431	113.589366	1	-0.129391	0	14,395,000
XOM	2023-10-03T00:00:00	109.006264	109.580328	108.25339	108.63924	13,297,100	109.867357	109.62738	108.742003	104.812394	102.301644	101.355702	101.97363	109.916948	109.875973	109.751262	108.821332	108.343708	105.858811	104.411527	103.485108	100.257477	110.104084	109.957568	109.665603	107.153321	104.976372	103.586822	102.37275	110.196146	110.677415	110.765461	110.88445	112.062002	111.359375	109.830691	103.601714	1.526583	1.881115	24.919108	21.608467	18.9548	110.695521	107.811079	101.013333	99.079627	48.298932	107.801677	113.589366	20.81292	29.075406	-15.393859	-79.18708	214,239,100	-0.057902	31	58.551532	109.62738	1.590296	112.807972	106.446789	2.122155	108.939102	113.183412	104.694793	113.589366	106.559431	110.074399	109.156841	107.462882	106.107717	110.512006	112.205966	111.930301	110.903931	110.074399	109.244866	108.063837	106.559431	113.589366	0	-0.069859	13,297,100	0

Subsets and Splits

No community queries yet

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