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	2023-10-04T00:00:00	104.931351	107.368766	103.990262	107.331129	19,622,200	109.406224	109.485747	108.805621	104.938109	102.392299	101.426028	102.014138	108.919828	108.97695	109.009737	108.467697	108.081219	105.82244	104.425207	103.513746	100.303983	109.206628	109.510327	109.372476	107.157986	105.045575	103.657627	102.40218	107.733598	108.600968	109.487143	110.28118	112.001919	111.486703	110.077693	103.857857	1.029008	1.710694	24.74755	18.327856	28.980393	108.789814	107.811079	101.013333	99.079627	32.60657	103.990262	113.589366	9.803919	16.059244	-85.424568	-90.196081	194,616,900	-0.120385	30	58.573484	109.485747	1.867043	113.219833	105.75166	2.331211	108.557412	113.219834	103.894989	113.589366	103.990262	108.789814	108.946661	108.312993	107.619723	109.639931	110.273599	111.323978	109.922508	108.789814	107.65712	106.044471	103.990262	113.589366	1	-0.118609	0	19,622,200
XOM	2023-10-05T00:00:00	102.569214	104.366696	102.296297	103.3315	20,128,800	108.863216	109.252357	108.734475	105.027597	102.481454	101.472825	102.046233	107.649705	107.811907	108.018887	107.931472	107.657219	105.694862	104.376365	103.495042	100.326523	107.963535	108.851609	108.892752	107.065088	105.05023	103.680265	102.407703	104.770947	105.834947	107.382451	109.250151	111.702285	111.471593	110.234027	104.083617	0.439011	1.456357	25.166688	16.878174	31.772951	107.942832	107.942832	101.013333	99.079627	31.528522	102.296297	113.589366	2.416672	11.01117	-124.849168	-97.583328	174,488,100	-0.13204	29	58.594834	109.252357	2.383312	114.018981	104.485732	2.383644	107.987107	112.754396	103.219819	113.589366	102.296297	107.942832	105.430126	103.491487	102.051623	106.86999	108.80863	110.924202	109.275414	107.942832	106.61025	104.713014	102.296297	113.589366	1	-0.159698	0	20,128,800
XOM	2023-10-06T00:00:00	100.856445	101.891641	98.917805	99.501283	25,367,500	108.131991	108.855217	108.583149	105.076668	102.533459	101.500628	102.067606	106.291053	106.547278	106.916973	107.288287	107.134082	105.50512	104.283735	103.442793	100.331796	106.507759	108.051999	108.28675	106.901514	105.007467	103.668059	102.395864	101.773129	102.894599	104.71499	107.858111	111.155803	111.305341	110.289497	104.274318	-0.164871	1.132112	26.464477	15.096262	38.18692	106.253586	106.253586	101.050971	99.079627	25.931019	98.917805	113.589366	13.21359	8.47806	-158.288852	-86.78641	149,120,600	-0.125698	28	58.620665	108.855217	3.035362	114.925941	102.784494	2.540939	107.307996	112.389874	102.226119	113.589366	98.917805	106.253586	103.077402	101.788109	101.007004	103.858507	105.147801	110.126878	107.98483	106.253586	104.522342	102.057519	98.917805	113.589366	1	-0.19403	25,367,500	0
XOM	2023-10-09T00:00:00	104.385521	105.467774	103.067996	103.933803	22,369,900	107.632273	108.702761	108.485276	105.219843	102.639613	101.587524	102.099646	105.909947	106.154231	106.527519	107.0244	106.922654	105.461215	104.286414	103.461461	100.372131	105.826582	107.626313	107.963855	106.87441	105.056205	103.725186	102.418928	100.692796	101.502131	102.917587	106.565256	110.528003	111.073491	110.292163	104.446849	-0.354597	0.83477	25.899803	22.937921	33.392269	106.253586	106.253586	101.178303	99.202536	37.276679	98.917805	113.589366	37.267443	17.632568	-83.634436	-62.732557	171,490,500	-0.090799	29	58.645318	108.702761	3.18343	115.069621	102.335901	2.720418	107.029665	112.470501	101.58883	113.589366	98.917805	106.253586	100.555297	99.218953	97.581462	102.192789	103.529133	110.126878	107.98483	106.253586	104.522342	102.057519	98.917805	113.589366	0	-0.122414	22,369,900	0
XOM	2023-10-10T00:00:00	103.943199	104.884287	103.632645	104.479619	13,892,000	107.071384	108.371498	108.369333	105.296672	102.75107	101.648528	102.123183	105.516597	105.752225	106.129931	106.74429	106.693465	105.401685	104.277382	103.471	100.407664	105.155842	107.173022	107.614465	106.824345	105.09051	103.771833	102.437272	101.135314	101.278265	101.95669	105.388042	109.849338	110.788213	110.243917	104.601019	-0.534487	0.560918	25.375464	22.125874	32.210116	106.253586	106.253586	102.307612	100.331844	37.970058	98.917805	113.589366	34.252619	28.244551	-82.58676	-65.747381	157,598,500	-0.163177	28	58.660467	108.371498	3.320813	115.013123	101.729872	2.695546	106.735716	112.126808	101.344625	113.589366	98.917805	106.253586	104.307097	103.14642	101.907319	105.546198	106.706875	110.126878	107.98483	106.253586	104.522342	102.057519	98.917805	113.589366	1	-0.16057	0	13,892,000
XOM	2023-10-11T00:00:00	100.216484	100.856424	98.654281	100.658797	57,939,000	105.781152	107.903305	108.067432	105.310542	102.789315	101.663397	102.138096	104.456575	104.745727	105.22017	106.150854	106.195236	105.198343	104.170516	103.406554	100.405762	103.909496	106.396354	106.987322	106.625122	105.023811	103.743475	102.4183	101.224712	101.013453	100.989913	104.105147	109.047917	110.404429	110.11291	104.723676	-0.966624	0.25541	26.157828	19.055939	40.80117	105.406591	106.121824	103.778463	101.27764	34.713471	98.654281	113.589366	10.459952	27.326671	-147.818812	-89.540048	99,659,500	-0.064809	27	58.718347	107.903305	3.770991	115.445287	100.361324	2.887124	106.114837	111.889086	100.340588	113.589366	98.654281	106.121824	104.153377	103.422467	102.901735	104.674109	105.405019	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	1	-0.192391	0	57,939,000
XOM	2023-10-12T00:00:00	100.197678	101.486964	99.840059	101.251692	31,183,000	104.557736	107.3363	107.785858	105.348865	102.824074	101.673504	102.140058	103.604795	103.918809	104.447479	105.609656	105.733885	105.002239	104.065968	103.343012	100.403692	102.894319	105.662484	106.381957	106.424618	104.95561	103.714451	102.398992	100.751238	100.577461	100.035506	102.808629	108.169717	109.948511	109.915026	104.817196	-1.295677	-0.054807	26.602883	19.910912	38.987172	104.752541	106.121824	103.860806	101.27764	34.25061	98.654281	113.589366	10.334031	18.348867	-125.474526	-89.665969	68,476,500	-0.136064	26	58.749418	107.3363	4.038789	115.413877	99.258723	2.875696	105.551298	111.30269	99.799906	113.589366	98.654281	106.121824	99.909063	98.961702	97.70692	101.163845	102.111206	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	1	-0.218636	0	31,183,000
XOM	2023-10-13T00:00:00	103.397385	103.707938	101.486969	101.665778	30,276,500	103.832159	107.014919	107.569785	105.417018	102.890916	101.72765	102.151086	103.563313	103.824004	104.285926	105.40854	105.554155	104.939303	104.048373	103.344089	100.43348	102.683346	105.28735	106.044382	106.348089	104.970697	103.748587	102.411503	100.876267	100.88672	99.965389	101.800289	107.350383	109.497532	109.698906	104.896755	-1.283469	-0.30054	26.081888	23.926113	35.376902	104.117305	106.121824	103.999618	101.28705	39.034484	98.654281	113.589366	31.758128	17.51737	-76.732722	-68.241872	98,753,000	-0.012938	27	58.781866	107.014919	4.085791	115.186502	98.843337	3.004087	105.346163	111.354338	99.337989	113.589366	98.654281	106.121824	100.508234	99.529503	98.861329	101.176408	102.155138	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	0	-0.139982	30,276,500	0
XOM	2023-10-16T00:00:00	103.472664	104.159662	102.700972	103.990265	18,452,000	103.29762	106.65307	107.411305	105.481076	102.942583	101.7692	102.170801	103.545183	103.760124	104.160809	105.232551	105.39404	104.881788	104.033223	103.346635	100.46372	102.617984	104.949992	105.729219	106.27184	104.986006	103.783142	102.424653	101.700177	101.591408	100.599751	101.069333	106.601326	109.064341	109.473905	104.964395	-1.253273	-0.491086	25.417594	24.206311	33.969198	103.011524	106.121824	104.580224	101.381164	38.823514	98.654281	113.589366	32.262171	24.784777	-60.782158	-67.737829	117,205,000	-0.017849	28	58.801652	106.65307	4.061747	114.776565	98.529576	3.016859	105.167735	111.201454	99.134016	113.589366	98.654281	106.121824	102.864097	102.020256	100.643128	104.241226	105.085067	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	0	-0.072033	0	18,452,000
XOM	2023-10-17T00:00:00	104.827835	105.213685	103.218575	103.265632	19,775,400	102.879778	106.373567	107.18168	105.576345	103.005473	101.813194	102.193526	103.801714	103.954254	104.263428	105.195759	105.350486	104.879672	104.054134	103.375966	100.507144	102.896204	104.77616	105.53049	106.246223	105.035618	103.843709	102.451091	103.260191	102.766337	101.735818	100.750079	105.956946	108.674133	109.260708	105.027319	-1.107228	-0.614315	24.379201	25.79111	32.088457	102.061028	106.121824	104.87666	101.677601	33.408683	98.654281	113.589366	41.335914	35.118738	-38.147413	-58.664086	136,980,400	0.023006	29	58.82348	106.373567	3.980566	114.334698	98.412436	2.884436	105.135363	110.904235	99.366492	113.589366	98.654281	106.121824	103.444432	102.729203	101.985743	104.187893	104.903122	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	0	-0.013576	19,775,400	0
XOM	2023-10-18T00:00:00	106.295921	106.710002	105.119561	105.232494	23,380,300	103.016235	106.211229	107.050304	105.691081	103.085324	101.889884	102.218542	104.300555	104.380011	104.576119	105.295774	105.423212	104.935211	104.113128	103.433787	100.564744	103.517321	104.768765	105.462355	106.274441	105.122209	103.932476	102.491911	105.08015	104.355026	103.097901	100.920439	105.444915	108.344855	109.079288	105.093779	-0.863075	-0.664067	22.846957	28.651315	30.379614	102.682142	106.121824	105.709522	102.143439	38.093464	98.654281	112.1589	56.585382	43.394489	-3.463241	-43.414618	160,360,700	0.074632	30	58.850084	106.211229	3.910101	114.03143	98.391028	2.850153	105.245893	110.946199	99.545587	113.589366	98.654281	106.121824	104.420032	103.626378	102.424922	105.621488	106.415142	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	0	0.036472	23,380,300	0
XOM	2023-10-19T00:00:00	106.361801	107.255839	104.771367	106.079479	20,972,500	103.395493	106.129355	106.843264	105.772971	103.172899	101.973673	102.261289	104.712804	104.740337	104.85084	105.392685	105.495411	104.991156	104.172304	103.491767	100.622426	104.125606	104.783105	105.409393	106.300744	105.208432	104.021029	102.533138	106.467589	105.853018	104.495581	101.44268	105.057079	108.063725	108.928459	105.165668	-0.656696	-0.662592	21.222694	28.181109	28.241633	102.95506	106.121824	105.996557	102.279898	41.07981	98.654281	110.850801	63.19442	53.705239	0.95778	-36.80558	181,333,200	0.117082	31	58.873955	106.129355	3.887769	113.904894	98.353816	2.84343	105.35217	111.03903	99.66531	113.589366	98.654281	106.121824	106.041828	105.373654	104.451387	106.964096	107.63227	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	0	0.079081	20,972,500	0
XOM	2023-10-20T00:00:00	104.536102	106.644138	104.263186	106.267702	22,445,300	103.763459	105.947725	106.631708	105.807893	103.285789	102.047887	102.293484	104.677464	104.703203	104.802419	105.314814	105.421618	104.973311	104.181878	103.512447	100.661368	104.33299	104.631367	105.231919	106.252239	105.244305	104.07177	102.555772	106.698993	106.366986	105.424101	102.04185	104.731438	107.793319	108.784756	105.236858	-0.633159	-0.656706	19.905246	26.272881	27.774547	102.95506	106.121824	107.105262	102.609277	41.095895	98.654281	109.580328	53.83302	57.870941	-15.626251	-46.16698	158,887,900	0.100989	30	58.898495	105.947725	3.872304	113.692333	98.203117	2.795703	105.274449	110.865856	99.683042	113.589366	98.654281	106.121824	106.129669	105.003499	103.645196	107.487971	108.614142	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	1	0.015116	0	22,445,300
XOM	2023-10-23T00:00:00	103.002121	104.423166	102.277486	104.112606	18,185,000	103.625119	105.628696	106.323408	105.780211	103.37524	102.124123	102.307035	104.342395	104.393916	104.52545	105.104569	105.235503	104.896009	104.150831	103.502342	100.684659	104.194565	104.350833	104.95272	106.142209	105.23684	104.090666	102.562824	105.66066	105.794938	105.573922	102.534496	104.405773	107.506011	108.628557	105.302404	-0.729872	-0.671339	19.384278	24.573042	31.665702	102.95506	106.121824	107.347592	102.609277	38.176418	98.654281	107.368766	49.892102	55.639847	-48.07162	-50.107898	140,702,900	0.072351	29	58.91769	105.628696	3.83709	113.302876	97.954516	2.862252	105.058037	110.782541	99.333533	113.589366	98.654281	106.121824	105.147809	103.651479	102.766856	106.032432	107.528761	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	1	-0.039649	0	18,185,000
XOM	2023-10-24T00:00:00	102.004562	103.350319	101.750472	103.237386	16,786,100	103.431255	105.25132	105.986874	105.730898	103.432348	102.179368	102.309537	103.874829	103.959488	104.137621	104.822751	104.986969	104.782619	104.094351	103.472683	100.697793	103.899918	104.005678	104.620501	105.994144	105.20077	104.088298	102.559814	103.857605	104.450607	104.961004	102.809546	104.043017	107.180191	108.452217	105.359933	-0.876903	-0.712452	19.075901	23.417309	31.725708	103.547949	106.121824	107.347592	102.609277	43.441573	98.654281	107.255839	38.9497	47.558274	-56.920505	-61.0503	123,916,800	0.032034	28	58.934993	105.25132	3.801904	112.855127	97.647512	2.618241	104.76723	110.003711	99.530748	113.589366	98.654281	106.121824	103.234258	102.045349	101.088577	104.19103	105.379938	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	1	-0.086276	0	16,786,100
XOM	2023-10-25T00:00:00	102.192787	103.049181	101.759887	102.126911	22,047,300	103.628886	104.705019	105.692878	105.738991	103.476035	102.214094	102.322439	103.53842	103.638269	103.838416	104.583663	104.772032	104.681057	104.04431	103.447338	100.712668	103.674742	103.714389	104.328648	105.855395	105.16815	104.088564	102.558652	102.286964	103.035696	104.058679	102.893328	103.658087	106.817943	108.261318	105.410986	-0.967091	-0.76338	18.789551	22.498937	30.481499	104.371404	106.121824	107.512284	102.693977	49.065441	98.654281	107.255839	41.137964	43.326589	-48.591742	-58.862036	145,964,100	-0.0274	29	58.957798	104.705019	3.372672	111.450362	97.959675	2.522115	104.522045	109.566275	99.477815	113.589366	98.654281	106.121824	102.368451	101.386583	100.768604	102.98643	103.968298	110.064686	107.884164	106.121824	104.359484	101.850389	98.654281	113.589366	0	-0.02571	22,047,300	0
XOM	2023-10-26T00:00:00	101.261101	101.957504	100.225905	101.119936	18,768,300	103.735228	104.146482	105.423351	105.762706	103.500828	102.243889	102.323245	103.082957	103.206057	103.441906	104.281612	104.50196	104.546941	103.971067	103.404046	100.718125	103.244236	103.386397	103.987742	105.679791	105.109862	104.069693	102.548092	101.170482	101.756233	102.97246	102.787822	103.231772	106.409438	108.044258	105.452075	-1.101052	-0.830914	19.049205	21.137061	33.357255	103.740872	106.121824	107.512284	102.693977	51.045179	98.654281	107.255839	30.306363	36.798009	-61.191372	-69.693637	127,195,800	-0.019832	28	58.976774	104.146482	2.920356	109.987194	98.305771	2.401792	104.211479	109.015062	99.407895	112.1589	98.654281	105.406591	102.333952	101.618723	101.044658	102.908016	103.623246	108.97181	107.000136	105.406591	103.813046	101.54427	98.654281	112.1589	1	-0.073797	18,768,300	0
XOM	2023-10-27T00:00:00	99.331879	103.387967	98.776633	102.47511	23,092,000	103.328677	103.580418	105.069878	105.709064	103.524167	102.246365	102.308527	102.332741	102.501661	102.809594	103.831636	104.104262	104.342429	103.848983	103.323409	100.704332	102.443627	102.927863	103.519168	105.427602	105.000153	104.012029	102.518327	100.053864	100.474632	101.600705	102.439833	102.724184	105.929558	107.779521	105.475555	-1.347358	-0.934203	19.739152	18.334934	33.101558	103.016236	106.121824	107.512284	102.693977	35.771073	98.654281	107.255839	7.877612	26.440646	-62.120073	-92.122388	104,103,800	-0.045667	27	58.999034	103.580418	2.680103	108.940623	98.220213	2.401792	103.746755	108.550339	98.94317	110.850801	98.654281	104.752541	101.14817	100.338836	99.416571	102.070435	102.879769	107.972422	106.19173	104.752541	103.313352	101.264337	98.654281	110.850801	1	-0.114543	0	23,092,000
XOM	2023-10-30T00:00:00	99.642433	100.150622	99.011906	99.510681	19,379,900	102.945654	103.121637	104.680267	105.630766	103.596451	102.229731	102.286866	101.794679	101.981801	102.322338	103.450799	103.761044	104.158115	103.738285	103.250519	100.693766	101.7734	102.552817	103.101672	105.189695	104.898002	103.960466	102.491799	99.221279	99.521537	100.318651	101.952786	102.17588	105.400847	107.475909	105.484305	-1.500205	-1.047403	20.379817	17.710554	31.974314	103.016236	106.121824	107.754612	102.693977	37.800333	98.654281	107.255839	11.488056	16.557344	-67.219383	-88.511944	123,483,700	-0.030125	28	59.01784	103.121637	2.516696	108.15503	98.088245	2.393726	103.355867	108.143319	98.568415	109.580328	98.654281	104.117305	100.498826	97.609685	95.887492	102.22102	105.110161	107.001781	105.406578	104.117305	102.828031	100.992455	98.654281	109.580328	0	-0.048808	19,379,900	0
XOM	2023-10-31T00:00:00	99.614204	99.905947	98.381381	99.360114	22,185,200	102.424291	102.652034	104.282752	105.576936	103.662883	102.215988	102.265387	101.358584	101.551329	101.905702	103.102018	103.442056	103.979923	103.629756	103.178512	100.683024	101.167682	102.218776	102.711975	104.953751	104.793206	103.908674	102.465205	98.743277	98.968283	99.36385	101.37182	101.61687	104.841189	107.138491	105.479716	-1.605112	-1.158945	21.174674	16.881658	32.413477	102.81861	105.985373	107.754612	102.693977	47.837895	98.381381	107.255839	13.891817	11.085828	-61.540467	-86.108183	101,298,500	-0.004022	27	59.039333	102.652034	2.21958	107.091194	98.212875	2.124844	102.999518	107.249206	98.749831	107.368766	98.381381	102.875073	99.601654	99.052685	98.462937	100.191401	100.74037	105.247743	103.935585	102.875073	101.814562	100.304681	98.381381	107.368766	1	-0.092361	22,185,200	0
XOM	2023-11-01T00:00:00	99.41658	100.856444	99.247184	100.254148	28,984,900	101.736357	102.376296	103.734663	105.530634	103.732405	102.207736	102.243929	100.970184	101.163193	101.522761	102.766978	103.132404	103.800968	103.518883	103.104019	100.670422	100.620826	101.910637	102.337654	104.712169	104.681461	103.85324	102.436859	98.641085	98.729049	98.782475	100.740245	101.064717	104.265727	106.771484	105.461424	-1.684777	-1.264112	21.349845	19.012514	30.776109	102.51276	105.985373	107.754612	102.693977	47.231506	98.381381	107.255839	11.664929	12.348267	-47.825215	-88.335071	72,313,600	-0.033783	26	59.067242	102.376296	2.26363	106.903556	97.849036	2.122155	102.658286	106.902596	98.413976	107.255839	98.381381	102.81861	99.300511	98.695075	97.775945	100.21964	100.825076	105.161467	103.865796	102.81861	101.771424	100.280515	98.381381	107.255839	1	-0.129136	0	28,984,900
XOM	2023-11-02T00:00:00	102.682144	102.757433	99.284815	99.642426	25,212,700	101.368391	102.381942	103.344675	105.567525	103.836756	102.241195	102.249452	101.312576	101.439366	101.701127	102.759266	103.097769	103.757093	103.496864	103.095665	100.690439	100.792787	101.939766	102.256691	104.600463	104.653823	103.862634	102.441219	99.76544	99.50748	99.086686	100.364061	100.635726	103.745077	106.417518	105.442773	-1.467493	-1.304788	20.503035	22.766222	27.542819	101.402274	105.985373	108.53571	103.475075	47.476707	98.381381	107.255839	48.462261	24.673002	-15.781306	-51.537739	97,526,300	0.047585	27	59.093449	102.381942	2.264277	106.910497	97.853388	2.119466	102.660558	106.899491	98.421626	107.255839	98.381381	102.81861	99.84007	98.823695	98.230809	100.432955	101.44933	105.161467	103.865796	102.81861	101.771424	100.280515	98.381381	107.255839	0	-0.059934	25,212,700	0
XOM	2023-11-03T00:00:00	101.430496	102.371585	100.263549	102.013974	30,555,600	101.057831	102.410645	102.975769	105.59444	103.902141	102.26195	102.245456	101.33616	101.437753	101.659492	102.638469	102.969517	103.665854	103.442486	103.062691	100.697803	100.804079	101.849152	102.109446	104.438227	104.5905	103.846581	102.43307	100.924753	100.485107	99.661398	100.123059	100.292741	103.259504	106.066425	105.419038	-1.380378	-1.319906	19.716712	21.103299	25.530997	100.884674	105.27014	108.629826	103.625197	43.34761	98.381381	107.255839	34.358325	31.495172	-23.517316	-65.641675	66,970,700	0.037954	26	59.124258	102.410645	2.247498	106.905641	97.915649	2.188031	102.543409	106.919471	98.167348	107.255839	98.381381	102.81861	101.574797	100.392162	98.102179	103.86478	105.047415	105.161467	103.865796	102.81861	101.771424	100.280515	98.381381	107.255839	1	-0.100466	0	30,555,600
XOM	2023-11-06T00:00:00	99.633026	101.891632	99.538912	101.797525	19,097,300	100.720921	102.17302	102.608368	105.549644	103.937585	102.276678	102.223152	100.995533	101.109621	101.347728	102.365247	102.712864	103.507704	103.342237	102.994777	100.687208	100.545023	101.584617	101.852312	104.204446	104.478155	103.794523	102.407076	101.22346	100.875829	99.993699	99.869943	99.987536	102.779663	105.701654	105.383759	-1.439783	-1.343881	19.29755	19.603264	25.905518	100.884674	104.616091	108.712168	103.839888	33.551807	98.381381	107.255839	14.103905	32.308164	-43.335248	-85.896095	47,873,400	-0.002738	25	59.142673	102.17302	2.278728	106.730476	97.615564	2.213574	102.26623	106.693379	97.839081	107.255839	98.381381	102.81861	101.35521	100.338835	99.247174	102.446871	103.463246	105.161467	103.865796	102.81861	101.771424	100.280515	98.381381	107.255839	1	-0.134619	0	19,097,300
XOM	2023-11-07T00:00:00	98.070816	98.682525	97.205016	98.315501	20,272,500	100.327547	101.879401	102.17095	105.456477	103.931913	102.26897	102.195746	100.41059	100.557111	100.843587	101.974844	102.355783	103.294492	103.203515	102.897273	100.661175	100.063186	101.19393	101.50327	103.911159	104.323766	103.711238	102.365759	100.291225	100.311366	99.779287	99.517182	99.680971	102.28645	105.310457	105.332297	-1.594539	-1.394013	19.788297	18.168027	31.046491	100.296492	103.392672	108.829812	104.549304	24.111364	97.205016	107.255839	8.614216	19.025482	-92.089457	-91.385784	27,600,900	0.018739	24	59.16145	101.879401	2.41301	106.705421	97.053381	2.252563	101.866667	106.371793	97.36154	107.255839	97.205016	102.230428	100.354523	98.817414	98.001802	101.170135	102.707244	104.883845	103.416425	102.230428	101.044431	99.355893	97.205016	107.255839	1	-0.163146	0	20,272,500
XOM	2023-11-08T00:00:00	96.866226	98.720171	96.828582	97.6191	19,184,100	99.794891	101.711888	101.848345	105.326983	103.908188	102.256311	102.157496	99.701717	99.886041	100.231686	101.510424	101.93351	103.042403	103.036744	102.777846	100.623414	99.433855	100.716485	101.095214	103.574286	104.137827	103.604253	102.312729	98.509956	99.048236	99.077228	99.013641	99.344431	101.767515	104.885101	105.26239	-1.793707	-1.473952	20.371808	17.116612	30.40145	100.108274	102.098674	109.2533	104.549304	22.111639	96.828582	106.644138	0.383518	7.700546	-108.54234	-99.616482	8,416,800	-0.074455	23	59.178652	101.711888	2.640127	106.992142	96.431634	2.210214	101.390434	105.810863	96.970006	107.255839	96.828582	102.042211	97.986119	97.289713	96.508611	98.767222	99.463628	104.795007	103.272627	102.042211	100.811794	99.060015	96.828582	107.255839	1	-0.186721	0	19,184,100
XOM	2023-11-09T00:00:00	96.894447	97.844948	96.80034	97.562619	18,380,500	99.358225	101.546727	101.621354	105.177915	103.892183	102.266429	102.122142	99.140263	99.342115	99.718264	101.09079	101.54589	102.801307	102.875105	102.661343	100.58631	98.906502	100.257681	100.714145	103.243598	103.953255	103.498078	102.26036	96.922548	97.627381	98.20663	98.414256	98.985653	101.231293	104.432943	105.17699	-1.927059	-1.564573	20.923697	16.547104	29.47988	99.778886	102.02809	108.300447	104.549304	24.907193	96.80034	104.423166	1.234547	3.41076	-117.268926	-98.765453	26,797,300	-0.070755	24	59.195132	101.546727	2.835902	107.218531	95.874922	2.114761	100.962245	105.191768	96.732723	107.255839	96.80034	102.02809	97.47166	96.223148	95.58007	98.114738	99.363249	104.788342	103.261839	102.02809	100.794341	99.037817	96.80034	107.255839	0	-0.105945	0	18,380,500
XOM	2023-11-10T00:00:00	97.637917	98.259038	96.847406	97.807313	17,825,500	99.188829	101.258753	101.492613	105.037881	103.881983	102.273248	102.069613	98.839794	99.032261	99.398211	100.776892	101.245276	102.598821	102.737284	102.561869	100.556973	98.593718	99.885414	100.407727	102.947912	103.788669	103.406424	102.215741	96.254653	96.743576	97.500828	97.867759	98.629213	100.69884	103.968124	105.081213	-1.950267	-1.641712	21.162253	17.13767	28.118358	99.778886	102.02809	107.942832	104.549304	31.421088	96.80034	103.387967	12.71439	4.777485	-100.56628	-87.28561	44,622,800	-0.119113	25	59.211415	101.258753	2.928982	107.116717	95.400789	2.054262	100.645642	104.754167	96.537118	107.255839	96.80034	102.02809	97.179912	96.514875	96.135303	97.559484	98.22452	104.788342	103.261839	102.02809	100.794341	99.037817	96.80034	107.255839	0	-0.036351	0	17,825,500
XOM	2023-11-13T00:00:00	98.663704	98.946033	97.694384	97.92025	15,308,400	99.090956	101.018305	101.263741	104.874508	103.901142	102.295645	102.032085	98.804576	98.96525	99.28521	100.584784	101.046694	102.444503	102.630085	102.484678	100.538134	98.498241	99.638266	100.190118	102.697944	103.651346	103.334948	102.181851	96.685184	96.739622	97.172135	97.505778	98.301303	100.193077	103.504562	104.980622	-1.864396	-1.686249	20.933133	18.696502	26.879478	99.778886	102.02809	106.253586	104.549304	38.451525	96.80034	103.387967	28.285814	14.07825	-72.005607	-71.714186	59,931,200	-0.102623	26	59.22576	101.018305	2.935054	106.888414	95.148196	2.033425	100.456886	104.523736	96.390037	107.255839	96.80034	102.02809	97.581454	96.903869	96.169821	98.315501	98.993086	104.788342	103.261839	102.02809	100.794341	99.037817	96.80034	107.255839	0	0.023334	15,308,400	0
XOM	2023-11-14T00:00:00	99.043579	99.546916	98.644709	99.053078	18,260,500	99.033894	100.729092	101.067756	104.718545	103.887033	102.330242	102.00587	98.852376	98.979492	99.248036	100.444675	100.892608	102.311133	102.535703	102.416537	100.523263	98.489627	99.450197	100.019337	102.469281	103.523516	103.270551	102.152115	97.699666	97.383021	97.257069	97.34682	98.024834	99.7213	103.048795	104.877573	-1.745568	-1.698113	20.33585	20.214527	26.027714	99.778886	102.02809	106.253586	104.549304	39.25636	96.80034	103.387967	34.052309	25.017504	-47.63268	-65.947691	78,191,700	-0.136873	27	59.243024	100.729092	2.822751	106.374594	95.083591	2.005775	100.322286	104.333837	96.310735	107.255839	96.80034	102.02809	98.434707	97.923381	97.183058	99.17503	99.686356	104.788342	103.261839	102.02809	100.794341	99.037817	96.80034	107.255839	0	0.074247	0	18,260,500
XOM	2023-11-15T00:00:00	98.445274	99.860316	98.29332	98.730178	20,137,600	98.936763	100.33656	100.996907	104.53217	103.872664	102.341213	101.965413	98.770956	98.882361	99.124534	100.262911	100.704352	102.159531	102.42806	102.337899	100.502586	98.382605	99.232691	99.817607	102.22327	103.380311	103.193621	102.116686	98.503842	98.071919	97.509412	97.291728	97.787976	99.279575	102.596298	104.770443	-1.680305	-1.694551	19.95571	19.083425	25.826091	99.585962	102.02809	106.253586	104.549304	40.170105	96.80034	103.387967	24.970059	29.102727	-42.411878	-75.029941	58,054,100	-0.203723	26	59.261758	100.33656	2.539531	105.415621	95.257499	1.977212	100.143523	104.097947	96.189098	107.255839	96.80034	102.02809	99.078401	98.609887	98.176195	99.512093	99.980608	104.788342	103.261839	102.02809	100.794341	99.037817	96.80034	107.255839	1	0.017407	0	20,137,600
XOM	2023-11-16T00:00:00	97.305649	98.074899	96.061552	97.723516	22,469,100	98.399113	99.883752	100.881226	104.333542	103.859652	102.338362	101.92509	98.477895	98.595686	98.844706	99.994069	100.442913	101.969183	102.29326	102.23825	100.470776	98.086039	98.944032	99.533664	101.939877	103.207495	103.093906	102.07032	98.511096	98.276329	97.621293	97.210675	97.554576	98.854175	102.137392	104.655482	-1.700934	-1.695828	20.576672	17.481003	31.519145	98.976592	101.658696	105.764207	105.599415	42.51384	96.061552	102.757433	18.580032	25.867467	-71.878308	-81.419968	35,585,000	-0.204378	25	59.282033	99.883752	2.192299	104.26835	95.499155	1.818097	99.873249	103.509443	96.237055	106.644138	96.061552	101.352845	98.866303	97.872291	97.299307	99.439287	100.4333	104.146648	102.60159	101.352845	100.1041	98.326225	96.061552	106.644138	1	-0.031278	0	22,469,100
XOM	2023-11-17T00:00:00	99.679878	100.126236	97.581055	97.875458	22,984,900	98.224052	99.640941	100.732526	104.151155	103.855521	102.351319	101.913122	98.718291	98.792812	98.973194	99.965506	100.384218	101.879406	102.224487	102.187589	100.462906	98.318906	98.924616	99.441253	101.75738	103.097501	103.041263	102.04798	98.721525	98.648076	98.053034	97.277599	97.390876	98.492247	101.704466	104.542684	-1.508315	-1.658325	19.893907	22.821039	28.472546	98.093894	101.658696	105.437182	105.599415	50.12004	96.061552	102.757433	54.038091	32.529394	-14.912036	-45.961909	58,569,900	-0.127233	26	59.304045	99.640941	1.899243	103.439427	95.842455	1.938231	99.854833	103.731294	95.978371	104.423166	96.061552	100.242359	97.147366	96.219834	95.13402	98.233181	99.160713	102.449825	101.22903	100.242359	99.255689	97.850937	96.061552	104.423166	0	0.027252	22,984,900	0
XOM	2023-11-20T00:00:00	99.243011	100.553586	99.176533	100.078739	17,458,800	98.18505	99.452986	100.56334	103.987323	103.841831	102.347772	101.895434	98.823235	98.874667	99.014704	99.899825	100.296433	101.776018	102.146027	102.129281	100.450768	98.504171	98.886718	99.326675	101.564904	102.976119	102.979713	102.021412	98.984891	98.964599	98.54637	97.406501	97.271258	98.183804	101.295584	104.430296	-1.375064	-1.601673	19.023362	23.218224	27.095544	98.307569	101.658696	105.119564	105.599415	48.84042	96.061552	102.757433	47.513681	40.043935	2.937874	-52.486319	41,111,100	-0.151046	25	59.320568	99.452986	1.727329	102.907644	95.998328	1.927694	99.796564	103.651952	95.941176	103.387967	96.061552	99.72476	99.129056	98.131877	96.583876	100.677057	101.674237	101.658933	100.589277	99.72476	98.860243	97.629405	96.061552	103.387967	1	-0.02284	0	17,458,800
XOM	2023-11-21T00:00:00	99.205032	99.432957	98.027414	98.967609	14,989,000	98.298472	99.313009	100.338428	103.760054	103.830373	102.338712	101.878428	98.899595	98.934733	99.043985	99.836662	100.212479	101.675195	102.068632	102.071375	100.438373	98.689622	98.863103	99.22219	101.377363	102.854098	102.91748	101.994642	99.308395	99.224208	98.977816	97.604026	97.185433	97.923826	100.910988	104.318351	-1.258025	-1.532943	18.739181	22.046242	29.854643	98.307569	101.658696	104.566674	105.72542	49.332481	96.061552	102.757433	46.946479	49.499417	-13.267658	-53.053521	26,122,100	-0.099892	24	59.334729	99.313009	1.619758	102.552525	96.073493	1.913143	99.740228	103.566513	95.913942	103.387967	96.061552	99.72476	99.65771	98.761834	98.280657	100.138888	101.034764	101.658933	100.589277	99.72476	98.860243	97.629405	96.061552	103.387967	1	-0.065556	14,989,000	0
XOM	2023-11-22T00:00:00	98.777672	98.882139	96.811806	97.419609	18,072,000	98.489616	99.142253	100.037698	103.544001	103.80662	102.323417	101.844638	98.87521	98.906177	99.003014	99.74039	100.102109	101.561567	101.982028	102.006153	100.421848	98.776749	98.812119	99.102132	101.181976	102.721133	102.846964	101.963788	99.364107	99.259528	99.152063	97.839748	97.117017	97.699561	100.545869	104.205327	-1.186082	-1.463571	18.979327	20.178545	31.628541	98.307569	101.658696	104.091426	105.72542	34.991616	96.061552	102.371585	43.044467	45.834876	-28.455805	-56.955533	8,050,100	-0.043925	23	59.351607	99.142253	1.47361	102.089474	96.195033	1.836043	99.648556	103.320643	95.976469	103.387967	96.061552	99.72476	98.888468	98.343979	97.482925	99.749522	100.294011	101.658933	100.589277	99.72476	98.860243	97.629405	96.061552	103.387967	1	-0.101749	18,072,000	0
XOM	2023-11-24T00:00:00	99.309486	100.164212	98.682692	98.787152	9,480,800	98.73112	99.044673	99.755605	103.299435	103.767183	102.318575	101.818099	98.962065	98.979506	99.050164	99.701217	100.041138	101.47325	101.911698	101.952754	100.41078	98.925817	98.828045	99.046115	101.015916	102.602787	102.787283	101.938563	99.328184	99.332496	99.280062	98.137575	97.085679	97.516853	100.204441	104.09455	-1.073776	-1.385612	18.450461	23.72603	29.937716	98.307569	101.658696	104.401983	105.72542	41.369451	96.061552	101.891632	55.709942	48.566963	9.346438	-44.290058	17,530,900	-0.057658	24	59.360575	99.044673	1.388051	101.820775	96.268571	1.769109	99.616263	103.154482	96.078044	103.387967	96.061552	99.72476	98.157205	97.432272	96.086872	99.502605	100.227539	101.658933	100.589277	99.72476	98.860243	97.629405	96.061552	103.387967	0	-0.032186	9,480,800	0
XOM	2023-11-27T00:00:00	98.730186	99.148054	97.989426	98.863143	18,013,500	98.840347	99.014588	99.523369	103.077538	103.713051	102.345184	101.78669	98.91569	98.934175	99.000936	99.612942	99.940296	101.365679	101.827974	101.88894	100.394058	98.925647	98.798094	98.967237	100.83673	102.470234	102.716225	101.907837	99.136862	99.20147	99.28704	98.394576	97.077308	97.362985	99.878856	103.98439	-1.019763	-1.312442	18.261289	22.568346	31.039483	98.307569	101.352845	104.538442	105.72542	45.921998	96.061552	100.553586	59.408148	52.720852	-11.49464	-40.591852	-482,600	-0.001768	23	59.377356	99.014588	1.388019	101.790626	96.23855	1.695348	99.531875	102.922571	96.141179	102.757433	96.061552	99.409492	99.385464	98.606715	97.903944	100.088235	100.866984	101.177205	100.199606	99.409492	98.619378	97.49447	96.061552	102.757433	1	-0.072548	0	18,013,500
XOM	2023-11-28T00:00:00	98.673203	99.632395	98.654205	98.996095	20,629,500	98.841297	98.966127	99.350212	102.83681	103.636878	102.368983	101.732863	98.867192	98.886725	98.950516	99.527511	99.842827	101.260091	101.744954	101.825262	100.376935	98.895257	98.765581	98.90184	100.664011	102.337607	102.643513	101.876857	98.912769	99.003205	99.210175	98.596287	97.09064	97.234224	99.567907	103.874754	-0.970369	-1.244028	17.79847	23.578246	29.876149	98.307569	100.242359	104.538442	106.121824	53.149105	96.061552	100.553586	58.139593	57.752561	1.288578	-41.860407	-21,112,100	-0.056606	22	59.396528	98.966127	1.381851	101.729829	96.202425	1.59179	99.450097	102.633676	96.266518	102.757433	96.061552	99.409492	98.622556	98.097057	97.463928	99.255685	99.781183	101.177205	100.199606	99.409492	98.619378	97.49447	96.061552	102.757433	1	-0.106696	0	20,629,500
XOM	2023-11-29T00:00:00	97.191666	99.318985	96.526883	99.024575	26,802,100	98.656106	98.845	99.157696	102.572285	103.53983	102.363685	101.673757	98.532087	98.578533	98.679923	99.315161	99.638892	101.100545	101.62513	101.733508	100.345241	98.595324	98.596585	98.735798	100.442633	102.167996	102.540992	101.831671	98.277175	98.439449	98.757174	98.618225	97.075859	97.099331	99.256486	103.759485	-1.038797	-1.202981	18.2575	21.142467	34.660727	98.307569	99.72476	104.538442	106.121824	51.653428	96.061552	100.553586	25.158171	47.568637	-44.385527	-74.841829	-47,914,200	-0.124587	21	59.420471	98.845	1.427475	101.699949	95.99005	1.656112	99.235008	102.547232	95.922784	102.757433	96.061552	99.409492	98.986601	98.340806	98.00841	99.318997	99.964792	101.177205	100.199606	99.409492	98.619378	97.49447	96.061552	102.757433	1	-0.135358	0	26,802,100
XOM	2023-11-30T00:00:00	97.571548	99.224021	96.688333	97.922938	29,254,700	98.568733	98.752748	98.972846	102.332862	103.48361	102.350238	101.622935	98.339979	98.395445	98.509404	99.156651	99.479865	100.962153	101.518457	101.651093	100.317642	98.398132	98.475304	98.613786	100.246526	102.010936	102.446098	101.790853	97.648263	97.890925	98.2442	98.528764	97.052534	96.96081	98.951438	103.640025	-1.050266	-1.172438	18.683742	19.202341	31.480107	98.540235	99.72476	104.834887	106.121824	53.321397	96.061552	100.553586	33.61498	38.970915	-36.793829	-66.38502	-18,659,500	-0.089864	22	59.446832	98.752748	1.448062	101.648871	95.856625	1.762618	99.076583	102.601818	95.551348	102.757433	96.061552	99.409492	97.679178	96.039371	94.887076	98.831473	100.47128	101.177205	100.199606	99.409492	98.619378	97.49447	96.061552	102.757433	0	-0.059188	0	29,254,700
XOM	2023-12-01T00:00:00	97.808975	98.977102	97.077714	97.343627	17,845,300	98.619066	98.50909	98.834761	102.129056	103.453391	102.334311	101.574921	98.233778	98.288814	98.401646	99.034135	99.351335	100.838499	101.420839	101.575011	100.29268	98.259994	98.385421	98.524258	100.069118	101.861603	102.356172	101.752904	97.307955	97.505051	97.838517	98.381492	97.032632	96.826004	98.656519	103.517211	-1.028343	-1.143619	19.079538	17.878864	29.310413	98.540235	99.72476	105.246614	106.121824	50.882931	96.061552	100.553586	38.900487	32.557879	-24.873495	-61.099513	-814,200	-0.162621	23	59.462995	98.50909	1.126334	100.761758	96.256422	1.797457	98.955859	102.550773	95.360944	102.371585	96.061552	99.216568	97.827967	96.431914	95.292279	98.967602	100.363656	100.882417	99.961152	99.216568	98.471984	97.411899	96.061552	102.371585	0	0.006234	17,845,300	0
XOM	2023-12-04T00:00:00	97.277153	98.160369	96.479406	96.992242	21,523,900	98.378793	98.301423	98.752572	101.911225	103.390234	102.331268	101.52582	98.042453	98.104875	98.228647	98.874409	99.191783	100.698839	101.311795	101.489905	100.262675	98.01601	98.268094	98.404442	99.878848	101.699071	102.25603	101.71014	97.130962	97.251369	97.510325	98.176773	97.003519	96.68757	98.365232	103.388991	-1.041873	-1.12327	19.702575	16.776815	29.697681	98.321809	99.72476	104.931348	106.121824	42.458666	96.061552	100.553586	27.061259	33.192242	-42.396429	-72.938741	-22,338,100	-0.177665	22	59.482201	98.301423	0.924078	100.149578	96.453267	1.824089	98.795982	102.44416	95.147804	101.891632	96.061552	98.976592	97.954597	96.932092	96.055209	98.83148	99.853985	100.515733	99.664542	98.976592	98.288643	97.309189	96.061552	101.891632	1	-0.037862	21,523,900	0
XOM	2023-12-05T00:00:00	95.387268	97.191681	95.244813	97.125203	22,250,300	97.993219	98.089135	98.582366	101.631317	103.281299	102.34293	101.48786	97.511416	97.610765	97.791512	98.557396	98.899128	100.490542	101.155886	101.369061	100.214163	97.472096	97.990555	98.145572	99.623006	101.488466	102.118525	101.64906	96.528616	96.641689	96.886907	97.805669	96.912226	96.513777	98.059946	103.248306	-1.19136	-1.136888	20.77074	15.530389	32.004505	97.704512	99.001123	104.56903	106.121824	32.919252	95.244813	100.553586	2.683398	22.881714	-86.400271	-97.316602	-44,588,400	-0.179875	21	59.501043	98.089135	1.077089	100.243312	95.934957	1.904813	98.471343	102.280968	94.661717	100.553586	95.244813	97.899199	97.305643	96.450917	95.62468	98.131879	98.986605	99.300716	98.525635	97.899199	97.272764	96.38089	95.244813	100.553586	1	-0.075374	0	22,250,300
XOM	2023-12-06T00:00:00	94.124168	95.653176	93.3929	94.969395	31,154,800	97.485133	97.891802	98.362764	101.322758	103.172212	102.337854	101.444094	96.833967	96.976838	97.227305	98.154376	98.531823	100.24088	100.970841	101.225598	100.153566	96.768632	97.612939	97.802634	99.328608	101.247489	101.955778	101.575789	95.356487	95.646289	95.939318	97.233862	96.737641	96.288723	97.732154	103.091143	-1.395663	-1.188643	22.383269	14.261371	36.084261	96.778556	98.075166	104.56903	106.121824	30.994119	93.3929	100.553586	10.212267	13.318975	-141.03183	-89.787733	-75,743,200	-0.211029	20	59.526465	97.891802	1.395182	100.682165	95.101439	1.954333	98.057326	101.965992	94.14866	100.553586	93.3929	96.973243	95.941254	94.690827	93.994385	96.637695	97.888122	98.863664	97.818204	96.973243	96.128282	94.925287	93.3929	100.553586	1	-0.10707	0	31,154,800
XOM	2023-12-07T00:00:00	93.46888	95.767137	93.155479	94.836441	29,990,700	96.954253	97.721935	98.124856	100.92976	103.062042	102.330518	101.403714	96.160949	96.339028	96.649086	97.728422	98.142366	99.975311	100.773421	101.071999	100.087052	96.038405	97.191709	97.426181	99.020613	100.992138	101.780154	101.496434	93.970463	94.441168	94.843087	96.493911	96.481153	96.014403	97.381309	102.916154	-1.592098	-1.269334	23.953574	12.94514	33.592944	96.393937	97.956456	104.401992	105.985373	32.373421	93.155479	100.553586	4.236229	5.710631	-147.36347	-95.763771	-105,733,900	-0.216096	19	59.550438	97.721935	1.700115	101.122165	94.321705	1.970614	97.620331	101.561559	93.679103	100.553586	93.155479	96.854533	94.390082	93.126987	92.129805	95.387263	96.650358	98.807633	97.727509	96.854533	95.981556	94.738674	93.155479	100.553586	1	-0.133635	0	29,990,700
XOM	2023-12-08T00:00:00	94.542038	94.769962	93.78228	94.038694	22,074,900	96.477509	97.604314	97.799252	100.571964	102.978101	102.32738	101.364027	95.837167	96.012302	96.324925	97.43875	97.865418	99.762242	100.609437	100.942693	100.031878	95.59982	96.888861	97.15058	98.770114	100.767928	101.625927	101.428158	93.259494	93.680359	94.090758	95.760062	96.196201	95.723841	97.026614	102.7287	-1.642248	-1.343917	25.411715	12.334393	32.00804	96.393937	97.956456	104.249067	105.985373	23.19128	93.155479	100.553586	18.742077	11.063524	-136.985944	-81.257923	-83,659,000	-0.149465	20	59.568621	97.604314	1.836297	101.276909	93.93172	1.862078	97.32716	101.051316	93.603004	100.553586	93.155479	96.854533	94.130499	92.49386	91.51884	95.105518	96.742157	98.807633	97.727509	96.854533	95.981556	94.738674	93.155479	100.553586	0	-0.05568	22,074,900	0
XOM	2023-12-11T00:00:00	94.608521	94.836445	93.620838	94.779466	22,252,300	96.065342	97.452845	97.526373	100.251071	102.905084	102.308199	101.324625	95.591438	95.757069	96.060862	97.181457	97.614887	99.560135	100.451518	100.817264	99.977914	95.260004	96.603548	96.905139	98.536254	100.547676	101.473078	101.360939	93.288303	93.433545	93.671606	95.096792	95.90049	95.429994	96.675219	102.530504	-1.657521	-1.406638	26.821408	11.775403	31.159328	96.237232	97.763532	103.693824	105.985373	24.845416	93.155479	100.164212	20.731871	14.570059	-133.224531	-79.268129	-61,406,700	-0.119936	21	59.586965	97.452845	1.954516	101.361877	93.543812	1.850546	97.068242	100.769335	93.36715	100.553586	93.155479	96.854533	94.36476	93.959558	93.377078	94.94724	95.352443	98.807633	97.727509	96.854533	95.981556	94.738674	93.155479	100.553586	0	0.01125	0	22,252,300
XOM	2023-12-12T00:00:00	93.117493	93.715797	92.576167	93.715797	26,084,000	95.509771	97.175534	97.265752	99.93706	102.788347	102.269626	101.278695	95.096649	95.277146	95.608036	96.812005	97.268934	99.307482	100.258518	100.664793	99.909651	94.724031	96.190657	96.565994	98.256505	100.290108	101.291084	101.279276	93.297483	93.254561	93.239203	94.431794	95.566109	95.115551	96.316239	102.317072	-1.76954	-1.479218	28.479098	10.887048	32.686469	95.900094	97.2339	103.077407	105.985373	21.460385	92.576167	100.164212	7.133923	15.535957	-165.845777	-92.866077	-87,490,700	-0.139425	20	59.607528	97.175534	2.156674	101.488882	92.862186	1.895318	96.69198	100.482617	92.901344	100.553586	92.576167	96.564877	94.355268	93.874091	93.139661	95.089698	95.570875	98.670916	97.506212	96.564877	95.623541	94.283335	92.576167	100.553586	1	-0.031581	0	26,084,000
XOM	2023-12-13T00:00:00	93.943718	94.048185	92.747109	93.10799	19,915,400	95.184976	96.920541	97.100668	99.635809	102.671207	102.224101	101.239856	94.866063	95.034705	95.351987	96.551252	97.013148	99.097139	100.092339	100.531703	99.850288	94.439294	95.882865	96.310453	98.021472	100.057354	101.126215	101.206291	93.415838	93.292862	92.997888	93.878329	95.237855	94.808032	95.964724	102.093573	-1.77123	-1.53762	29.701263	11.611843	31.070449	95.776635	96.564877	102.750382	105.985373	28.154453	92.576167	100.164212	18.022436	15.296077	-130.423711	-81.977564	-67,575,300	-0.09544	21	59.623599	96.920541	2.224602	101.369745	92.471337	1.817308	96.430241	100.064856	92.795626	100.553586	92.576167	96.564877	93.136486	92.557174	91.996856	93.696804	94.276116	98.670916	97.506212	96.564877	95.623541	94.283335	92.576167	100.553586	0	0.031956	19,915,400	0
XOM	2023-12-14T00:00:00	96.46991	97.001736	94.703478	94.826936	26,165,700	95.074812	96.821773	97.084815	99.46658	102.579594	102.202345	101.209114	95.186832	95.295651	95.523975	96.543857	96.97136	98.99411	99.997012	100.451271	99.816653	94.672919	95.839948	96.261933	97.89732	99.894162	101.01227	101.158829	94.268237	94.053141	93.445899	93.631874	94.999616	94.561351	95.651099	101.871578	-1.550848	-1.540266	28.541184	21.06266	27.614709	95.368268	96.564877	101.844582	105.397191	39.12732	92.576167	99.632395	55.181639	26.779332	-30.558061	-44.818361	-41,409,600	-0.025202	22	59.646242	96.821773	2.197024	101.215821	92.427725	1.929915	96.434019	100.293848	92.57419	100.553586	92.576167	96.564877	93.579671	93.111156	92.278595	94.412232	94.880747	98.670916	97.506212	96.564877	95.623541	94.283335	92.576167	100.553586	0	0.086121	26,165,700	0
XOM	2023-12-15T00:00:00	95.824127	95.919095	95.263804	95.529717	55,527,000	94.876328	96.747697	97.042002	99.331678	102.465944	102.179637	101.172783	95.314291	95.391738	95.570153	96.478427	96.883112	98.869797	99.887199	100.359645	99.776926	94.809158	95.744934	96.164957	97.754478	99.716387	100.885969	101.105247	95.267034	94.943762	94.192788	93.577746	94.821513	94.364357	95.367852	101.649431	-1.412027	-1.514618	27.463967	20.112515	26.368998	94.883924	96.564877	101.103474	105.208974	38.929124	92.576167	99.632395	46.029689	39.744588	-45.362446	-53.970311	-96,936,600	0.048806	21	59.693362	96.747697	2.204813	101.157323	92.338071	1.921775	96.375934	100.219484	92.532384	100.553586	92.576167	96.564877	96.058375	95.115013	93.760117	97.413271	98.356632	98.670916	97.506212	96.564877	95.623541	94.283335	92.576167	100.553586	1	0.032001	55,527,000	0
XOM	2023-12-18T00:00:00	96.536392	97.922945	96.412927	96.992241	21,610,400	94.802251	96.590522	96.997941	99.245277	102.357901	102.160973	101.13349	95.558711	95.599857	95.718805	96.483697	96.856441	98.778291	99.79902	100.283937	99.744682	95.110988	95.72481	96.126064	97.644859	99.560346	100.774221	101.059114	96.29756	95.857417	95.068376	93.729305	94.712126	94.226384	95.122498	101.430855	-1.230353	-1.457765	25.739872	25.986897	24.313583	95.249556	96.564877	100.903488	105.194853	42.246739	92.576167	99.318985	58.732491	53.314606	12.786159	-41.267509	-75,326,200	-0.021101	22	59.712028	96.590522	2.094048	100.778618	92.402427	2.00182	96.391216	100.394855	92.387576	100.553586	92.576167	96.564877	95.669009	95.418922	95.013718	96.074214	96.3243	98.670916	97.506212	96.564877	95.623541	94.283335	92.576167	100.553586	0	0.085568	0	21,610,400
XOM	2023-12-19T00:00:00	97.808975	97.998918	96.669345	96.86878	18,904,700	95.044422	96.518821	96.963752	99.113746	102.23759	102.166795	101.095932	96.008764	96.001515	96.04037	96.604177	96.929713	98.740279	99.74665	100.234928	99.725421	95.657665	95.840853	96.188452	97.588534	99.440637	100.688043	101.026034	97.297588	96.868207	96.038035	94.134386	94.691745	94.16186	94.926626	101.221525	-0.972479	-1.360708	24.180391	24.837868	22.969952	95.287543	96.564877	100.903488	105.194853	52.27435	92.576167	99.224021	78.714245	61.158808	38.733621	-21.285755	-56,421,500	0.040919	23	59.728905	96.518821	2.021747	100.562315	92.475326	1.90685	96.526241	100.339941	92.712541	100.164212	92.576167	96.37019	96.957421	95.991898	95.447404	97.501915	98.467439	98.373434	97.265579	96.37019	95.474801	94.200009	92.576167	100.164212	0	0.130941	18,904,700	0
XOM	2023-12-20T00:00:00	96.175499	98.711187	96.042542	98.29332	20,988,900	95.249555	96.367344	96.849029	98.958392	102.095373	102.127532	101.060387	96.042111	96.033148	96.061159	96.565206	96.871696	98.639699	99.652672	100.154543	99.690099	95.863315	95.808155	96.127817	97.473308	99.281109	100.569404	100.977075	97.522416	97.330802	96.688882	94.570353	94.696378	94.128821	94.758396	101.014708	-0.889664	-1.266499	23.124637	25.019323	20.719911	95.643677	96.564877	100.903488	105.194853	45.291479	92.576167	98.977102	56.231345	64.55936	21.53202	-43.768655	-77,410,400	-0.020247	22	59.746823	96.367344	1.920869	100.209082	92.525606	1.916347	96.492837	100.32553	92.660143	100.164212	92.576167	96.37019	97.492413	96.985908	96.16284	98.315481	98.821986	98.373434	97.265579	96.37019	95.474801	94.200009	92.576167	100.164212	1	0.069079	0	20,988,900
XOM	2023-12-21T00:00:00	96.612366	96.878279	95.738642	96.365443	19,250,900	95.563904	96.259079	96.775713	98.88631	101.946684	102.098426	101.034567	96.156162	96.13846	96.14596	96.569493	96.851748	98.560196	99.572664	100.084401	99.659474	96.111099	95.831491	96.109612	97.381307	99.136819	100.460193	100.932816	97.398286	97.369086	97.119597	95.028444	94.732469	94.127771	94.618826	100.812665	-0.779792	-1.169158	21.944309	23.940799	20.976251	95.643677	96.564877	100.903488	105.194853	46.017714	92.576167	98.711187	65.789491	66.911694	2.041846	-34.210509	-58,159,500	-0.032665	23	59.763438	96.259079	1.837059	99.933197	92.58496	1.862079	96.50422	100.228378	92.780062	100.164212	92.576167	96.37019	96.97641	95.241632	94.307765	97.910277	99.645054	98.373434	97.265579	96.37019	95.474801	94.200009	92.576167	100.164212	0	0.115843	19,250,900	0
XOM	2023-12-22T00:00:00	96.78331	97.761494	96.697834	97.163182	12,927,800	95.788031	96.13277	96.754819	98.818023	101.807301	102.083444	101.013536	96.281592	96.255706	96.244014	96.588931	96.846483	98.490514	99.49926	100.019033	99.630856	96.332809	95.881418	96.110196	97.298837	99.000941	100.354943	100.890515	97.118127	97.222824	97.325055	95.498799	94.790812	94.154226	94.504015	100.6165	-0.671187	-1.069564	21.343037	26.307167	20.038257	95.643677	96.564877	100.807026	105.194853	48.316055	92.576167	98.711187	68.575859	63.532232	34.514703	-31.424141	-45,231,700	-0.051869	24	59.774639	96.13277	1.697858	99.528485	92.737054	1.824091	96.5308	100.178982	92.882619	99.632395	92.576167	96.104281	96.409762	95.941245	95.270125	97.080882	97.549399	97.967126	96.936916	96.104281	95.271647	94.0862	92.576167	99.632395	0	0.155246	0	12,927,800
XOM	2023-12-26T00:00:00	97.001747	97.846974	96.982756	97.571562	16,835,100	96.027354	96.046348	96.647694	98.69011	101.650001	102.053564	100.999843	96.425623	96.39135	96.360588	96.62646	96.858427	98.432131	99.433536	99.959284	99.604696	96.553485	95.964177	96.129191	97.22761	98.874479	100.254315	100.850597	96.963471	97.118216	97.406505	95.95789	94.864954	94.201555	94.411992	100.427228	-0.561023	-0.967855	20.832088	25.527499	19.183163	95.729148	96.564877	100.317644	104.825459	56.21344	92.576167	98.711187	72.136356	68.833902	44.390387	-27.863644	-28,396,600	-0.095805	25	59.789301	96.046348	1.59985	99.246048	92.846648	1.7549	96.575652	100.085452	93.065853	99.632395	92.576167	96.104281	97.080879	96.400265	96.017219	97.463924	98.144539	97.967126	96.936916	96.104281	95.271647	94.0862	92.576167	99.632395	0	0.18816	0	16,835,100
XOM	2023-12-27T00:00:00	96.545891	97.391118	96.241982	96.906772	14,558,800	96.370193	95.939982	96.539809	98.551574	101.504818	102.016325	100.989609	96.449676	96.419448	96.389096	96.619135	96.834385	98.358161	99.357546	99.891692	99.57426	96.647764	96.011753	96.12136	97.143523	98.74016	100.145252	100.806279	96.837763	96.92026	97.317537	96.33501	94.941766	94.253107	94.334649	100.242686	-0.504684	-0.875221	19.81278	24.320048	21.32493	96.707333	96.564877	99.876295	104.825459	59.937648	92.576167	98.711187	64.705959	68.472725	26.202534	-35.294041	-42,955,400	-0.069774	24	59.801816	95.939982	1.482419	98.904821	92.975143	1.675532	96.572818	99.923883	93.221753	99.318985	92.576167	95.947576	97.277159	96.707344	96.412941	97.571562	98.141377	97.72768	96.743229	95.947576	95.151924	94.01913	92.576167	99.318985	1	0.11536	0	14,558,800
XOM	2023-12-28T00:00:00	95.149841	96.498405	95.092855	96.289471	16,329,300	96.490806	95.837891	96.377601	98.358015	101.299236	101.96718	100.970543	96.189709	96.18861	96.198442	96.485563	96.704805	98.232344	99.246817	99.797794	99.530236	96.425882	95.936501	96.014439	97.010122	98.572924	100.009282	100.748171	96.298199	96.422518	96.873888	96.534901	94.979762	94.28537	94.253157	100.05679	-0.566158	-0.813409	18.693029	22.84839	24.820086	96.902021	96.37019	99.983132	104.825459	56.502579	92.576167	98.711187	41.950539	59.597618	-15.45696	-58.049461	-59,284,700	-0.07342	23	59.815311	95.837891	1.461847	98.761585	92.914197	1.592774	96.437296	99.622844	93.251749	99.224021	92.576167	95.900094	96.72633	96.061542	95.577194	97.210679	97.875466	97.655128	96.684541	95.900094	95.115648	93.998808	92.576167	99.224021	1	0.052539	0	16,329,300
XOM	2023-12-29T00:00:00	94.950409	95.529716	94.608519	95.320789	17,746,400	96.338856	95.706834	96.224511	98.131104	101.104171	101.911093	100.975096	95.941849	95.963483	96.006437	96.346004	96.569852	98.103641	99.133753	99.701807	99.484665	96.14581	95.851979	95.904655	96.87649	98.405849	99.870336	100.68827	95.54147	95.767135	96.23945	96.565611	94.981578	94.297282	94.164803	99.868434	-0.623778	-0.775483	17.951689	21.941872	25.921346	96.659853	96.37019	99.983132	104.825459	51.694258	92.576167	98.711187	38.699818	48.452106	-32.302057	-61.300182	-77,031,100	-0.065805	22	59.829881	95.706834	1.414985	98.536804	92.876864	1.565639	96.295688	99.426966	93.16441	98.977102	92.576167	95.776635	95.580367	94.662329	94.174817	96.067879	96.985917	97.466481	96.531945	95.776635	95.021324	93.945967	92.576167	98.977102	1	-0.001435	0	17,746,400
XOM	2024-01-02T00:00:00	97.21067	97.913442	95.776631	95.843109	23,483,000	96.47751	95.676919	96.140558	97.948082	100.913143	101.860527	100.99368	96.195613	96.190244	96.191703	96.42461	96.619145	98.068623	99.083146	99.652477	99.462038	96.304322	95.995202	95.980514	96.840395	98.303389	99.777259	100.650813	95.541925	95.702987	96.04734	96.626429	95.025188	94.332043	94.096606	99.686645	-0.481508	-0.716688	17.527354	29.011098	22.789346	96.659853	96.37019	99.983132	104.825459	59.133299	92.576167	98.711187	75.541778	52.064045	47.978474	-24.458222	-53,548,100	-0.03858	23	59.850384	95.676919	1.373932	98.424783	92.929054	1.690455	96.382829	99.76374	93.001919	98.711187	92.576167	95.643677	95.029548	94.52938	94.108351	95.450577	95.950745	97.263323	96.36761	95.643677	94.919745	93.889062	92.576167	98.711187	0	0.052424	23,483,000	0
XOM	2024-01-03T00:00:00	98.027412	98.407291	96.545892	97.125199	23,490,800	96.626612	95.714432	96.112447	97.817908	100.755841	101.8129	101.021854	96.561973	96.524275	96.47412	96.570319	96.727474	98.067006	99.055363	99.620298	99.447764	96.586122	96.219058	96.125656	96.843506	98.227449	99.701355	100.621298	96.365695	96.261232	96.332987	96.764428	95.128509	94.40311	94.056421	99.514088	-0.299403	-0.633231	17.385887	28.823693	21.067242	96.659853	96.104281	99.983132	104.825459	68.089598	92.747109	98.711187	88.535114	67.592237	73.34196	-11.464886	-30,057,300	-0.005922	24	59.871318	95.714432	1.42906	98.572552	92.856312	1.678244	96.539456	99.895945	93.182968	98.711187	92.576167	95.643677	96.966914	96.020387	94.830103	98.157198	99.103726	97.263323	96.36761	95.643677	94.919745	93.889062	92.576167	98.711187	0	0.098212	23,490,800	0
XOM	2024-01-04T00:00:00	97.172676	99.309487	96.916262	98.844139	19,395,200	96.562982	95.803702	96.052426	97.701319	100.575349	101.740765	101.033678	96.684114	96.642166	96.58159	96.625079	96.76172	98.031935	99.005819	99.57183	99.425126	96.685406	96.357939	96.207212	96.818203	98.133155	99.60947	100.582997	97.22562	96.89383	96.691019	96.906305	95.258581	94.488417	94.033375	99.346149	-0.2215	-0.550884	17.696496	29.664254	19.071762	96.959003	96.104281	99.830207	104.825459	61.871497	94.608519	99.309487	54.545301	72.874064	75.840322	-45.454699	-49,452,500	0.002227	23	59.888198	95.803702	1.462911	98.729525	92.877879	1.756255	96.599763	100.112273	93.087253	99.309487	92.576167	95.942827	97.660199	96.913106	95.798799	98.774505	99.521598	97.720424	96.737359	95.942827	95.148296	94.017098	92.576167	99.309487	1	0.036869	0	19,395,200
XOM	2024-01-05T00:00:00	97.467094	98.198363	96.992247	97.97993	15,827,400	96.692142	95.970848	96.063443	97.61057	100.402671	101.670734	101.025736	96.84071	96.792153	96.717822	96.701626	96.81598	98.009784	98.965326	99.530152	99.405643	96.84979	96.516357	96.316033	96.809017	98.051359	99.524843	100.547509	97.791777	97.436248	97.023644	97.070473	95.421264	94.589666	94.030777	99.183329	-0.134454	-0.467598	17.98492	28.213841	18.139262	96.959003	95.947576	99.274964	104.825459	54.385986	94.608519	99.309487	60.80823	67.962882	63.757471	-39.19177	-33,625,100	0.019515	24	59.902071	95.970848	1.451848	98.874544	93.067153	1.623976	96.682366	99.930318	93.434414	99.309487	92.576167	95.942827	97.799475	96.289463	95.40625	98.682688	100.1927	97.720424	96.737359	95.942827	95.148296	94.017098	92.576167	99.309487	0	0.084237	0	15,827,400
XOM	2024-01-08T00:00:00	95.843117	95.957083	93.924738	95.66268	23,370,100	96.615217	96.08956	95.994306	97.483576	100.22001	101.611284	101.021011	96.641191	96.619601	96.583252	96.623579	96.741144	97.924817	98.883163	99.457141	99.370195	96.695422	96.504192	96.299085	96.739705	97.93137	99.409444	100.495941	97.425935	97.370757	97.022347	97.1058	95.564506	94.675249	94.029121	99.019122	-0.194271	-0.412933	17.096879	24.434999	27.307954	96.617113	95.942827	99.016164	104.825459	50.076905	93.924738	99.309487	35.626147	50.32656	-39.547388	-64.373853	-56,995,200	0.119509	23	59.921651	96.08956	1.328315	98.74619	93.432931	1.790851	96.602437	100.18414	93.020735	99.309487	92.576167	95.942827	97.552568	96.906774	96.346453	98.112889	98.758684	97.720424	96.737359	95.942827	95.148296	94.017098	92.576167	99.309487	1	0.024315	23,370,100	0
XOM	2024-01-09T00:00:00	94.655991	96.194497	94.200142	96.194497	19,496,600	96.402485	96.095258	95.868187	97.351474	100.0421	101.55709	101.015809	96.244151	96.262581	96.28675	96.444708	96.580748	97.796627	98.771921	99.362069	99.323287	96.339199	96.367662	96.196137	96.62882	97.784949	99.271716	100.432607	96.309728	96.601284	96.640682	96.939152	95.656879	94.727111	94.01641	98.848953	-0.333622	-0.397071	16.133995	23.493853	25.256924	96.617113	95.942827	99.132497	104.825459	42.66666	93.924738	99.309487	13.580067	36.671481	-55.722536	-86.419933	-76,491,800	0.068463	22	59.93743	96.095258	1.321555	98.738368	93.452148	1.78339	96.417061	99.983841	92.850282	99.309487	92.576167	95.942827	95.241646	94.526209	93.209301	96.558554	97.27399	97.720424	96.737359	95.942827	95.148296	94.017098	92.576167	99.309487	1	-0.02704	0	19,496,600
XOM	2024-01-10T00:00:00	93.725288	94.779449	93.221952	94.779449	18,206,100	96.074839	96.051096	95.726112	97.239342	99.849521	101.474203	101.005399	95.740379	95.801255	95.892679	96.197488	96.361097	97.636967	98.639115	99.25045	99.267586	95.852436	96.14195	96.031299	96.486616	97.618717	99.116631	100.360064	94.829048	95.342151	95.865571	96.557954	95.675787	94.734306	93.984856	98.669752	-0.513243	-0.420305	15.757976	22.097984	27.487828	96.26572	95.942827	99.132497	104.825459	33.637799	93.221952	99.309487	8.268315	19.158176	-114.288901	-91.731685	-94,697,900	0.021802	21	59.951757	96.051096	1.386988	98.825073	93.27712	1.790173	96.160702	99.741049	92.580356	99.309487	92.576167	95.942827	95.016877	93.839256	93.022521	95.833611	97.011232	97.720424	96.737359	95.942827	95.148296	94.017098	92.576167	99.309487	1	-0.070813	0	18,206,100
XOM	2024-01-11T00:00:00	93.706306	94.494554	93.60184	94.057696	15,833,400	95.790881	96.080537	95.658874	97.12062	99.640502	101.375693	100.984391	95.333564	95.420355	95.556314	95.971017	96.156882	97.482824	98.509304	99.140665	99.21225	95.421794	95.918637	95.875929	96.348066	97.457053	98.962811	100.287437	93.600707	94.167572	94.939175	96.049965	95.628677	94.701147	93.937147	98.482806	-0.649636	-0.466171	15.408816	21.316228	26.515397	96.26572	95.942827	99.023284	104.825459	38.636453	93.221952	99.309487	7.956498	9.93496	-124.267175	-92.043502	-110,531,300	-0.003445	20	59.9642	96.080537	1.326366	98.733268	93.427806	1.663321	95.92695	99.253592	92.600308	99.309487	92.747109	96.028298	93.908896	93.038344	92.351399	94.595841	95.466394	97.760766	96.802659	96.028298	95.253937	94.151458	92.747109	99.309487	1	-0.107885	0	15,833,400
XOM	2024-01-12T00:00:00	94.921906	95.586696	94.181145	95.10235	18,041,700	95.768087	96.129446	95.690783	97.026774	99.445433	101.301855	100.963352	95.251232	95.329728	95.458713	95.875643	96.061884	97.382395	98.414899	99.057125	99.16956	95.263799	95.808291	95.81924	96.261842	97.33288	98.835013	100.227113	93.312844	93.636358	94.30894	95.581579	95.564666	94.652522	93.888746	98.293857	-0.652123	-0.503362	14.381431	24.047353	24.545641	96.26572	95.942827	98.352818	104.417089	42.740609	93.221952	99.309487	27.925155	14.716656	-80.996474	-72.074845	-92,489,600	-0.041122	21	59.978878	96.129446	1.259788	98.649023	93.60987	1.716232	95.831232	99.263696	92.398768	99.309487	93.221952	96.26572	93.934233	93.373913	93.041519	94.266627	94.826948	97.872829	96.984049	96.26572	95.54739	94.524684	93.221952	99.309487	0	-0.039042	0	18,041,700
XOM	2024-01-16T00:00:00	92.775612	94.978902	92.623657	94.798458	20,235,700	95.550607	95.944732	95.663052	96.893954	99.17419	101.212294	100.923069	94.756108	94.865343	95.045928	95.593822	95.809094	97.201737	98.266497	98.932738	99.105938	94.719712	95.488878	95.594996	96.09513	97.157358	98.666177	100.145643	93.058612	93.169888	93.619193	95.032904	95.431325	94.557538	93.816281	98.094983	-0.817854	-0.56626	14.275791	21.857166	28.332929	95.966572	95.942827	97.426861	103.491133	35.285955	92.623657	99.309487	2.272785	12.718146	-148.816494	-97.727215	-112,725,300	-0.118597	20	59.994316	95.944732	1.461869	98.86847	93.020993	1.802383	95.54022	99.144987	91.935454	99.309487	92.623657	95.966572	94.896582	94.206469	93.491032	95.612019	96.302132	97.731631	96.7555	95.966572	95.177644	94.054425	92.623657	99.309487	1	-0.079986	0	20,235,700
XOM	2024-01-17T00:00:00	92.101326	93.032022	91.721447	91.740438	18,384,000	95.039673	95.758591	95.565424	96.682338	98.903117	101.124931	100.876962	94.225152	94.362795	94.592912	95.276322	95.523881	97.001721	98.104256	98.797463	99.036241	94.09257	95.12284	95.321017	95.907183	96.97123	98.485761	100.057865	92.61437	92.656203	92.862116	94.412983	95.225886	94.417956	93.714793	97.884775	-0.992169	-0.651442	14.610986	20.725967	30.42938	95.515467	95.515467	97.175197	103.372423	32.59109	91.721447	99.309487	5.006287	11.734742	-185.809803	-94.993713	-131,109,300	-0.256132	19	60.00804	95.758591	1.696256	99.151104	92.366079	1.82002	95.212706	98.852746	91.572667	99.309487	91.721447	95.515467	93.45939	91.939879	91.104146	94.295123	95.814635	97.51871	96.410856	95.515467	94.620078	93.345288	91.721447	99.309487	1	-0.114594	18,384,000	0
XOM	2024-01-18T00:00:00	91.930382	92.205787	90.999678	92.120318	20,940,300	94.42997	95.528291	95.458298	96.492336	98.65348	101.043388	100.829214	93.766198	93.920538	94.183292	94.972146	95.247458	96.802845	97.941785	98.661481	98.965536	93.527244	94.758248	95.041398	95.720832	96.787737	98.303691	99.968844	91.989018	92.121548	92.15468	93.750425	94.966089	94.243853	93.589098	97.664021	-1.131071	-0.747368	15.249876	19.714747	31.864459	94.599021	95.154583	97.175197	103.372423	33.264469	90.999678	99.309487	11.200057	6.159709	-177.017005	-88.799943	-152,049,600	-0.177889	18	60.023576	95.528291	1.887045	99.302382	91.7542	1.824089	94.900104	98.548282	91.251926	99.309487	90.999678	95.154583	92.284932	91.537841	90.974357	92.848416	93.595507	97.348372	96.13514	95.154583	94.174025	92.777978	90.999678	99.309487	1	-0.14361	0	20,940,300
XOM	2024-01-19T00:00:00	92.07283	92.139308	91.560002	91.854405	20,088,400	93.919985	95.241484	95.416512	96.341132	98.43021	100.945388	100.75224	93.427524	93.584591	93.858606	94.708572	95.003256	96.617354	97.787339	98.531013	98.896952	93.098674	94.429157	94.780977	95.547518	96.614562	98.126056	99.881716	91.534747	91.747695	91.687206	93.083014	94.672858	94.051274	93.448089	97.434617	-1.215644	-0.841023	15.843131	19.229453	31.080091	93.597088	95.154583	97.000382	103.372423	37.727252	90.999678	99.309487	12.914277	9.706873	-142.926731	-87.085723	-131,961,200	-0.172068	19	60.038531	95.241484	1.956788	99.15506	91.327907	1.76168	94.63084	98.1542	91.10748	99.309487	90.999678	95.154583	91.711949	91.218111	90.505841	92.424219	92.918057	97.348372	96.13514	95.154583	94.174025	92.777978	90.999678	99.309487	0	-0.067701	20,088,400	0
XOM	2024-01-22T00:00:00	91.949364	92.215277	90.952182	91.835398	19,955,900	93.368212	95.030177	95.336738	96.218703	98.202785	100.83759	100.679786	93.131892	93.287277	93.564876	94.457735	94.768341	96.434296	97.633708	98.400683	98.827821	92.740379	94.115622	94.514274	95.375292	96.444013	97.947917	99.794125	91.39155	91.499765	91.416271	92.444965	94.351796	93.847652	93.296078	97.197006	-1.2779	-0.928399	16.680074	18.178728	32.011256	93.57334	95.130835	96.566997	102.367534	37.957267	90.952182	99.309487	11.931855	12.015396	-129.483709	-88.068145	-151,917,100	-0.09121	18	60.053317	95.030177	2.075218	99.180612	90.879741	1.786101	94.375461	97.947663	90.803259	99.309487	90.952182	95.130835	91.924047	91.708785	91.34474	92.288092	92.503354	97.337163	96.116997	95.130835	94.144673	92.740645	90.952182	99.309487	1	-0.10246	19,955,900	0
XOM	2024-01-23T00:00:00	92.984543	93.544859	91.863904	91.939874	15,863,400	93.082355	94.848786	95.197323	96.141069	98.043494	100.734026	100.603392	93.102422	93.232234	93.475594	94.323808	94.631126	96.299011	97.511362	98.293433	98.769679	92.670621	93.920799	94.333336	95.248462	96.306691	97.792411	99.717556	91.777582	91.705454	91.468858	91.983628	94.040641	93.657783	93.149684	96.956239	-1.229535	-0.988626	16.456277	22.602869	29.686457	93.269439	95.130835	96.170756	101.713484	31.191968	90.952182	99.309487	24.318373	16.388168	-76.507231	-75.681627	-136,053,700	-0.105464	19	60.065442	94.848786	2.088153	99.025092	90.672479	1.694524	94.242993	97.632041	90.853945	99.309487	90.952182	95.130835	91.705608	91.195938	90.442513	92.459033	92.968702	97.337163	96.116997	95.130835	94.144673	92.740645	90.952182	99.309487	0	-0.031667	15,863,400	0
XOM	2024-01-24T00:00:00	94.589516	94.637003	92.823084	93.373909	17,330,600	93.075707	94.739096	95.147939	96.09497	97.937098	100.636443	100.544	93.399841	93.479013	93.646967	94.347963	94.627925	96.231972	97.434471	98.220088	98.728086	92.94465	93.896107	94.286581	95.187617	96.215797	97.670738	99.657716	92.834132	92.537154	91.998944	91.817294	93.792234	93.511703	93.028113	96.719922	-1.049599	-1.000821	15.530096	25.52972	27.375994	93.269439	95.130835	95.966572	101.078248	35.702991	90.952182	99.309487	43.522804	26.591011	-27.283655	-56.477196	-118,723,100	-0.031578	20	60.079323	94.739096	2.038207	98.815511	90.662682	1.691133	94.275995	97.65826	90.89373	99.309487	90.952182	95.130835	92.797768	92.050678	91.116813	93.731633	94.478724	97.337163	96.116997	95.130835	94.144673	92.740645	90.952182	99.309487	0	0.02902	17,330,600	0
XOM	2024-01-25T00:00:00	96.992233	97.039721	94.608507	95.263791	22,089,500	93.402402	94.73862	95.166172	96.082057	97.885576	100.559969	100.498981	94.118319	94.11778	94.161623	94.588352	94.809795	96.261786	97.422833	98.195774	98.710814	93.656746	94.110691	94.42845	95.222804	96.190932	97.598575	99.622375	94.721557	94.150613	93.244601	92.08152	93.677075	93.448141	92.955757	96.498576	-0.704992	-0.941655	15.453706	32.9064	24.591796	93.995952	95.130835	95.724401	99.972467	49.335195	90.952182	98.198363	83.354961	50.398713	53.14187	-16.645039	-96,633,600	0.066901	21	60.098231	94.73862	2.037652	98.813925	90.663315	1.695203	94.534684	97.92509	91.144279	99.309487	90.952182	95.130835	94.016534	93.396066	92.202616	95.209985	95.830453	97.337163	96.116997	95.130835	94.144673	92.740645	90.952182	99.309487	0	0.080762	22,089,500	0
XOM	2024-01-26T00:00:00	97.818474	97.894451	96.09953	96.84029	20,817,200	93.813618	94.80225	95.166552	96.065152	97.798015	100.46983	100.454345	94.85835	94.790634	94.724215	94.881999	95.041232	96.322833	97.433245	98.188303	98.701935	94.459668	94.404011	94.632473	95.290899	96.189166	97.544288	99.595703	96.83596	96.050334	94.880913	92.718361	93.699074	93.47461	92.936389	96.295463	-0.361056	-0.825535	15.763475	33.9992	22.765251	94.423317	95.130835	95.907216	99.916003	51.245767	90.952182	97.894451	98.905585	75.261116	85.574029	-1.094415	-75,816,400	0.13279	22	60.116431	94.80225	2.115442	99.033134	90.571365	1.73726	94.847426	98.321947	91.372906	99.309487	90.952182	95.130835	96.213487	95.387253	93.782273	97.818467	98.644701	97.337163	96.116997	95.130835	94.144673	92.740645	90.952182	99.309487	0	0.124597	20,817,200	0
XOM	2024-01-29T00:00:00	97.94194	98.008419	96.735832	97.799492	18,317,500	94.115622	94.941854	95.23721	96.043119	97.717998	100.380832	100.410882	95.475068	95.363598	95.21925	95.160176	95.264363	96.386327	97.446631	98.183424	98.694372	95.210272	94.703029	94.845965	95.364498	96.192954	97.494231	99.570704	98.449139	97.701353	96.482699	93.594113	93.836591	93.579415	92.965537	96.110995	-0.077626	-0.675953	16.101922	32.655174	21.5435	94.4803	95.130835	95.92621	99.916003	58.327062	90.952182	98.008419	99.057879	93.772808	86.930673	-0.942121	-57,498,900	0.212872	23	60.132483	94.941854	2.228687	99.399228	90.484481	1.575134	95.142142	98.292409	91.991874	99.309487	90.952182	95.130835	97.270818	96.647186	95.475897	98.442107	99.065739	97.337163	96.116997	95.130835	94.144673	92.740645	90.952182	99.309487	0	0.161454	18,317,500	0
XOM	2024-01-30T00:00:00	99.575417	99.603906	96.963758	97.258168	19,610,900	94.795602	95.173105	95.355732	96.065722	97.709451	100.298946	100.373087	96.295138	96.129384	95.88943	95.561561	95.595983	96.51139	97.502652	98.210988	98.703139	96.202962	95.14432	95.179673	95.50302	96.241833	97.478282	99.562391	99.699714	99.130012	98.059343	94.694189	94.107564	93.775615	93.056208	95.951051	0.275624	-0.485638	17.085843	35.629124	19.236904	95.278044	95.278044	96.104277	99.916003	68.850145	90.952182	99.603906	99.670705	99.21139	110.275473	-0.329295	-37,888,000	0.272662	24	60.150395	95.173105	2.457793	100.08869	90.257519	1.621262	95.564358	98.806882	92.321835	99.603906	90.952182	95.278044	97.562064	97.115709	96.289477	98.388295	98.83465	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	0	0.192159	19,610,900	0
XOM	2024-01-31T00:00:00	97.638023	99.603889	97.600035	99.470933	22,415,300	95.349272	95.194473	95.38992	96.07237	97.675322	100.202956	100.32431	96.563715	96.403682	96.158444	95.75033	95.753063	96.555571	97.506215	98.199643	98.692541	96.719766	95.379075	95.355234	95.564678	96.239954	97.425591	99.535177	99.815436	99.622145	99.039494	95.724049	94.420836	94.008325	93.178815	95.806557	0.394697	-0.309571	17.999484	32.761991	17.688879	95.278044	95.278044	96.104277	99.916003	63.918909	90.952182	99.603906	77.277559	92.002048	91.247125	-22.722441	-60,303,300	0.19745	23	60.169844	95.194473	2.478212	100.150897	90.238048	1.653144	95.76185	99.068139	92.455561	99.603906	90.952182	95.278044	98.71436	97.824814	96.074212	100.464963	101.354508	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	1	0.11745	0	22,415,300
XOM	2024-02-01T00:00:00	97.239166	98.777673	96.507905	98.359805	19,240,700	95.880151	95.15506	95.399417	96.023555	97.593212	100.087355	100.279785	96.698805	96.555588	96.324709	95.885679	95.867378	96.582379	97.499187	98.180623	98.678079	97.063383	95.573807	95.497483	95.610435	96.228476	97.366902	99.504479	99.163067	99.307836	99.393768	96.602651	94.740489	94.255189	93.32191	95.674861	0.451671	-0.157322	18.053711	29.833481	20.408713	95.278044	95.278044	96.104277	99.916003	62.236842	90.952182	99.603906	72.667413	83.205226	68.516739	-27.332587	-79,544,000	0.145807	22	60.186345	95.15506	2.436708	100.028475	90.281645	1.751505	95.902547	99.405558	92.399536	99.603906	90.952182	95.278044	98.280649	96.957409	96.276795	98.961264	100.284504	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	1	0.052988	0	19,240,700
XOM	2024-02-02T00:00:00	96.840294	98.768171	96.498403	98.530748	21,973,400	96.356897	95.138441	95.411193	95.975501	97.504781	99.981412	100.222902	96.727103	96.607353	96.40403	95.972462	95.942218	96.592493	97.481848	98.154082	98.659793	97.237954	95.734306	95.60832	95.642464	96.208662	97.302603	99.470255	98.093571	98.479818	99.168111	97.285622	95.037327	94.494722	93.475324	95.553522	0.459343	-0.033989	18.097267	27.213789	18.653374	95.733905	95.278044	96.147012	99.916003	57.043258	90.952182	99.603906	68.057091	72.667355	64.653771	-31.942909	-101,517,400	0.144543	21	60.204969	95.138441	2.423319	99.98508	90.291803	1.779318	95.991856	99.550493	92.43322	99.603906	90.952182	95.278044	97.508248	96.238823	95.23848	98.508591	99.778016	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	1	-0.002393	0	21,973,400
XOM	2024-02-05T00:00:00	96.441422	97.229662	95.44424	96.346446	17,190,900	96.806103	95.087157	95.462856	95.920229	97.392962	99.840141	100.165736	96.669967	96.577183	96.409782	96.015095	95.980618	96.586569	97.454468	98.120168	98.63772	97.253322	95.858399	95.687568	95.660735	96.180679	97.232505	99.432628	97.025764	97.537195	98.573355	97.750848	95.291056	94.710204	93.629704	95.440488	0.428301	0.058469	17.39703	25.329624	21.449765	96.213495	95.278044	96.636105	99.916003	65.439938	90.952182	99.603906	63.446768	68.057091	38.409223	-36.553232	-118,708,300	0.157844	20	60.219367	95.087157	2.381945	99.851047	90.323267	1.738617	96.034672	99.511905	92.557439	99.603906	90.952182	95.278044	97.368956	95.969741	95.099188	98.239509	99.638724	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	1	-0.049731	17,190,900	0
XOM	2024-02-06T00:00:00	97.106209	97.856468	96.460417	96.935264	13,347,900	97.218269	95.150312	95.549088	95.8868	97.270432	99.7154	100.116197	96.757215	96.67337	96.516925	96.114287	96.067202	96.606947	97.445303	98.10009	98.622481	97.307887	96.05069	95.81398	95.707245	96.173133	97.178367	99.402185	96.537658	96.882876	97.971936	98.07168	95.522067	94.908708	93.787451	95.337594	0.45213	0.137201	17.093928	26.387877	20.252935	97.106207	95.278044	96.636105	99.916003	71.096829	90.952182	99.603906	71.130639	67.544833	56.019121	-28.869361	-105,360,400	0.104689	21	60.230744	95.150312	2.419492	99.989296	90.311328	1.746079	96.136723	99.628881	92.644566	99.603906	90.952182	95.278044	96.371774	95.513887	94.586353	97.299309	98.157196	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	0	0.010043	13,347,900	0
XOM	2024-02-07T00:00:00	97.077721	97.562067	96.090038	97.10621	13,826,800	97.46709	95.271399	95.54377	95.842164	97.146645	99.5708	100.064803	96.821316	96.746888	96.603201	96.201872	96.144934	96.625409	97.43563	98.079845	98.60711	97.282333	96.234253	95.931567	95.753947	96.168062	97.126136	99.371952	96.504596	96.629041	97.472444	98.280067	95.730672	95.087886	93.943831	95.243461	0.463375	0.202436	16.548817	24.835446	20.541688	97.524073	95.278044	96.515021	99.916003	71.961064	90.952182	99.603906	70.801362	68.45959	46.484463	-29.198638	-119,187,200	0.14725	20	60.242513	95.271399	2.453807	100.179013	90.363784	1.765073	96.226342	99.756488	92.696196	99.603906	90.952182	95.278044	97.141031	96.425594	95.74498	97.821646	98.537082	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	1	-0.0389	0	13,826,800
XOM	2024-02-08T00:00:00	98.739685	99.167044	96.973254	97.191679	19,636,900	97.641835	95.522118	95.572261	95.842354	97.069359	99.459946	100.011587	97.20499	97.109215	96.931891	96.432582	96.344531	96.708322	97.469947	98.092911	98.608429	97.513714	96.564566	96.177407	95.867576	96.209984	97.109678	99.358766	97.219366	97.068875	97.415388	98.5042	95.970156	95.277864	94.114027	95.163442	0.599483	0.281845	16.897059	29.004666	18.769447	97.524073	95.278044	96.515021	99.916003	75.179313	90.952182	99.603906	90.010995	77.314332	77.050349	-9.989005	-99,550,300	0.195803	21	60.259967	95.522118	2.542104	100.606326	90.43791	1.880393	96.465708	100.226495	92.704921	99.603906	90.952182	95.278044	96.909942	96.257817	95.437913	97.729845	98.38197	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	0	0.019448	19,636,900	0
XOM	2024-02-09T00:00:00	96.650345	99.565905	96.583867	98.863133	20,410,500	97.525022	95.66932	95.551368	95.801897	96.984669	99.319353	99.955697	97.094061	97.025784	96.888576	96.452379	96.368055	96.706048	97.448379	98.064345	98.588946	97.333443	96.672016	96.260336	95.899261	96.198957	97.054043	99.325321	97.495618	97.291696	97.29161	98.551841	96.184936	95.440676	94.273525	95.087426	0.532617	0.332	17.412104	27.252099	16.664756	97.524073	95.278044	96.382067	99.916003	65.459047	91.863904	99.603906	61.840305	74.217554	53.788779	-38.159695	-119,960,800	0.174026	20	60.277109	95.66932	2.516534	100.702388	90.636253	2.003175	96.483292	100.489643	92.476942	99.603906	90.952182	95.278044	98.293328	97.419611	96.099537	99.613402	100.487119	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	1	-0.030761	0	20,410,500
XOM	2024-02-12T00:00:00	97.979919	98.198352	96.868779	97.020734	18,173,100	97.52882	95.822221	95.571881	95.817662	96.931007	99.194974	99.911405	97.271233	97.199263	97.056475	96.591246	96.492044	96.756004	97.462367	98.062673	98.582886	97.416151	96.892073	96.447148	95.984674	96.225148	97.027519	99.305662	97.769724	97.599403	97.37497	98.552172	96.419067	95.607494	94.437868	95.019519	0.580223	0.381644	17.890361	25.644507	15.681708	97.524065	95.278044	96.531642	99.610153	66.115133	92.823084	99.603906	76.050296	75.967198	51.602829	-23.949704	-101,787,700	0.203522	21	60.292915	95.822221	2.561235	100.944691	90.699751	1.993679	96.625828	100.613186	92.638471	99.603906	90.952182	95.278044	97.600039	95.634173	94.618	98.616211	100.582077	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	0	0.026463	18,173,100	0
XOM	2024-02-13T00:00:00	97.136421	98.813831	96.427118	98.497525	18,917,400	97.284921	96.040261	95.623613	95.80896	96.863589	99.070911	99.856511	97.24427	97.187837	97.068775	96.640808	96.541612	96.770922	97.453789	98.044332	98.568493	97.344806	97.017235	96.567497	96.03639	96.230554	96.986756	99.27805	97.659265	97.619763	97.394813	98.446446	96.645977	95.763783	94.597392	94.95507	0.543621	0.414039	18.646691	25.657284	14.282765	97.505072	95.278044	96.45329	98.499667	58.640872	94.608507	99.603906	50.60485	62.831817	41.262425	-49.39515	-120,705,100	0.23052	20	60.308986	96.040261	2.4723	100.984861	91.095662	2.034593	96.674456	100.743642	92.605271	99.603906	90.952182	95.278044	97.68235	97.166348	96.352777	98.495921	99.011923	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	1	-0.024742	0	18,917,400
XOM	2024-02-14T00:00:00	96.657158	98.36333	96.254581	97.64444	17,651,300	97.186834	96.268053	95.70366	95.785923	96.802203	98.95749	99.792234	97.126848	97.09135	97.005449	96.642294	96.5505	96.766461	97.432825	98.016863	98.549475	97.230667	97.075987	96.647001	96.069653	96.225121	96.938959	99.246216	97.276028	97.403402	97.323943	98.236349	96.849879	95.903482	94.749369	94.891532	0.470517	0.425335	19.192148	23.649837	13.805434	97.505072	95.278044	96.27997	97.982067	48.692551	95.44424	99.603906	29.15902	51.938055	26.195698	-70.84098	-138,356,400	0.222536	19	60.323774	96.268053	2.293705	100.855464	91.680642	2.010203	96.672809	100.693215	92.652403	99.603906	90.952182	95.278044	97.459124	96.104416	95.072411	98.491129	99.845837	97.562099	96.298948	95.278044	94.257141	92.803651	90.952182	99.603906	1	-0.068399	0	17,651,300
XOM	2024-02-15T00:00:00	99.427284	99.628573	96.427112	96.427112	23,196,300	97.405646	96.642898	95.93174	95.828926	96.803475	98.870076	99.758789	97.586935	97.516065	97.378039	96.895475	96.771791	96.870807	97.485311	98.044792	98.558209	97.638022	97.376866	96.933433	96.212451	96.294202	96.948262	99.242584	97.702751	97.681891	97.64165	98.176739	97.107372	96.076655	94.924371	94.839941	0.628859	0.46604	20.324835	25.44981	12.239719	97.536406	95.290377	96.27997	97.982067	55.450646	95.44424	99.628573	95.189476	58.317782	59.307551	-4.810524	-115,160,100	0.244638	20	60.34467	96.642898	2.155968	100.954835	92.330962	2.11067	96.93514	101.15648	92.7138	99.628573	90.952182	95.290377	97.09169	95.82005	94.982941	97.928798	99.200438	97.580944	96.314191	95.290377	94.266563	92.80893	90.952182	99.628573	0	-0.005384	23,196,300	0
XOM	2024-02-16T00:00:00	99.427284	100.289946	99.225989	99.695669	20,151,400	97.664345	97.010621	96.160579	95.909726	96.800606	98.770521	99.746489	97.955005	97.86356	97.693307	97.125639	96.97606	96.971061	97.536416	98.072168	98.566857	98.005593	97.642045	97.202321	96.353563	96.36325	96.959295	99.239286	98.517332	98.348085	98.187723	98.275017	97.402112	96.276548	95.119178	94.799722	0.745749	0.521982	21.667711	26.881834	11.762283	98.189992	95.621064	96.104273	97.982067	55.074798	95.44424	100.289946	82.197391	68.848629	83.690901	-17.802609	-115,160,100	0.170925	20	60.362804	97.010621	1.953117	100.916855	93.104386	2.095768	97.172487	101.364023	92.980951	100.289946	90.952182	95.621064	98.494323	97.360073	95.292862	100.561534	101.695784	98.086234	96.72292	95.621064	94.519208	92.950464	90.952182	100.289946	0	-0.001478	0	20,151,400
XOM	2024-02-20T00:00:00	98.487938	99.801113	98.392087	99.532721	17,650,000	97.868996	97.33755	96.30322	95.997002	96.785589	98.65988	99.739533	98.061592	97.977083	97.815558	97.249485	97.092358	97.030546	97.561456	98.080401	98.566071	98.155337	97.782742	97.381349	96.45467	96.407653	96.9537	99.226763	99.116858	98.837871	98.600771	98.406532	97.691736	96.481462	95.319667	94.766713	0.753898	0.568365	22.134473	25.465161	14.261345	98.189992	95.621064	96.104273	97.982067	46.099538	95.44424	100.289946	62.812265	80.066377	51.802953	-37.187735	-132,810,100	0.101028	19	60.378292	97.33755	1.571241	100.480031	94.195068	2.007831	97.297768	101.313429	93.282107	100.289946	91.863904	96.076925	99.64774	99.005533	98.583782	100.069491	100.711698	98.3014	97.071198	96.076925	95.082652	93.667077	91.863904	100.289946	1	-0.048132	0	17,650,000
XOM	2024-02-21T00:00:00	100.500839	100.625452	98.717991	98.746746	20,991,300	98.208459	97.713364	96.612229	96.137641	96.800046	98.5337	99.751387	98.549441	98.435948	98.228678	97.545062	97.354549	97.166636	97.638808	98.128331	98.585323	98.633854	98.084008	97.704243	96.631291	96.505423	96.990154	99.234338	99.855229	99.532167	99.19555	98.709299	98.033624	96.723958	95.543815	94.749211	0.912264	0.637145	22.963463	26.503628	13.130827	98.440016	95.788817	96.104273	97.6668	60.212749	95.44424	100.625452	97.59492	80.868192	73.637536	-2.40508	-111,818,800	0.13352	20	60.397668	97.713364	1.359957	100.433278	94.993451	2.017378	97.602822	101.637578	93.568067	100.625452	92.823084	96.724268	98.893713	97.986313	97.484687	99.395338	100.302738	98.784093	97.644947	96.724268	95.803589	94.492791	92.823084	100.625452	0	0.01222	20,991,300	0
XOM	2024-02-22T00:00:00	100.414574	101.037613	99.158907	99.839463	20,470,700	98.542145	98.004617	96.944759	96.255092	96.769812	98.413528	99.750594	98.922468	98.795698	98.56497	97.805927	97.589935	97.294006	97.711854	98.173603	98.603524	99.034965	98.341266	97.996731	96.799014	96.600542	97.027399	99.240937	100.412979	100.19748	99.816173	99.099384	98.402832	96.997399	95.785157	94.74619	1.019062	0.713528	23.921968	26.185008	12.21435	98.646097	95.994898	95.9547	97.6668	61.586287	95.44424	101.037613	88.861112	83.089432	69.438978	-11.138888	-132,289,500	0.10775	19	60.416505	98.004617	1.276956	100.558528	95.450706	1.989445	97.870608	101.849498	93.891719	101.037613	94.608507	97.82306	99.948094	99.270736	98.040634	101.178197	101.855554	99.520344	98.581695	97.82306	97.064425	95.984336	94.608507	101.037613	1	-0.036241	20,470,700	0
XOM	2024-02-23T00:00:00	99.53273	99.77236	98.612552	99.571072	15,975,900	98.621449	98.131642	97.248853	96.353576	96.744508	98.302323	99.743402	99.04452	98.929704	98.713856	97.962909	97.739381	97.381799	97.759772	98.200516	98.61277	99.215072	98.486801	98.195805	96.927548	96.673251	97.049562	99.238769	100.539273	100.443526	100.234442	99.429648	98.757844	97.275779	96.029413	94.753324	1.020776	0.774978	24.28733	24.424109	13.43186	98.646097	95.994898	95.515467	97.23944	59.489584	95.44424	101.037613	73.095249	86.517094	37.49349	-26.904751	-148,265,400	0.078291	18	60.430869	98.131642	1.297147	100.725935	95.537349	1.956034	98.028906	101.940974	94.116837	101.037613	95.44424	98.240927	100.203698	99.369783	98.324992	101.248489	102.082404	99.717577	98.900945	98.240927	97.580909	96.641222	95.44424	101.037613	1	-0.077493	0	15,975,900
XOM	2024-02-26T00:00:00	99.92572	100.587101	98.775499	99.417706	13,360,800	98.948987	98.237004	97.562969	96.48974	96.748411	98.2134	99.738036	99.22076	99.110798	98.900297	98.141346	97.907561	97.481561	97.816771	98.234679	98.625834	99.452212	98.657665	98.401718	97.067633	96.756967	97.081708	99.240583	100.451093	100.424281	100.449762	99.727379	99.09631	97.561075	96.279125	94.771405	1.041836	0.828349	25.030116	25.818701	12.520303	98.646097	95.994898	94.876802	96.878556	62.285624	96.090038	101.037613	77.526506	79.827623	48.812689	-22.473494	-134,904,600	0.038384	19	60.442995	98.237004	1.354676	100.946357	95.527652	1.957904	98.209555	102.125363	94.293746	101.037613	95.44424	98.240927	99.305881	98.839401	98.146072	99.99921	100.465689	99.717577	98.900945	98.240927	97.580909	96.641222	95.44424	101.037613	0	-0.012377	13,360,800	0
XOM	2024-02-27T00:00:00	99.714844	100.788389	99.54231	100.337883	16,360,000	99.122479	98.32565	97.873588	96.605163	96.770331	98.120486	99.738094	99.319577	99.220624	99.025612	98.284392	98.046583	97.569141	97.86672	98.263989	98.63667	99.591459	98.798412	98.567247	97.194107	96.835031	97.11144	99.240352	100.15552	100.269447	100.44797	99.968037	99.396227	97.843537	96.527439	94.798488	1.029641	0.868608	25.816612	25.356088	11.921024	98.646097	95.994898	94.375835	96.685631	59.5022	96.090038	101.037613	73.264287	74.628681	54.220066	-26.735713	-151,264,600	-0.037606	18	60.457753	98.32565	1.391848	101.109347	95.541953	1.945835	98.352915	102.244586	94.461245	101.037613	95.44424	98.240927	99.762774	98.938446	97.951171	100.750048	101.574376	99.717577	98.900945	98.240927	97.580909	96.641222	95.44424	101.037613	1	-0.05664	0	16,360,000

Subsets and Splits

No community queries yet

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