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	2024-02-28T00:00:00	99.992813	101.056771	99.686087	100.136593	14,810,500	99.408118	98.346519	98.153919	96.675621	96.812019	98.0711	99.748564	99.454224	99.361022	99.174412	98.439703	98.196293	97.664187	97.92267	98.298223	98.650164	99.749701	98.957189	98.730264	97.326956	96.919833	97.148516	99.242887	99.973432	100.111413	100.406518	100.170766	99.662799	98.122374	96.774868	94.834853	1.030527	0.900992	26.679056	25.046161	11.28136	98.741941	96.460337	94.352087	96.421907	60.428953	96.254581	101.056771	77.844319	76.211704	61.943046	-22.155681	-136,454,100	-0.112931	19	60.471199	98.346519	1.414519	101.175557	95.517482	1.938596	98.509096	102.386289	94.631903	101.056771	95.44424	98.250505	100.015181	99.241973	98.769102	100.488052	101.26126	99.732214	98.912784	98.250505	97.588227	96.645322	95.44424	101.056771	0	0.005798	0	14,810,500
XOM	2024-02-29T00:00:00	100.184525	100.711714	99.896973	100.337891	17,566,100	99.760855	98.473845	98.377719	96.762829	96.855887	98.047254	99.76004	99.600284	99.51075	99.329814	98.598323	98.349234	97.763023	97.982192	98.335576	98.665432	99.890866	99.132237	98.886465	97.46456	97.008583	97.190366	99.247225	99.993383	100.042407	100.383038	100.352428	99.898695	98.400181	97.020736	94.880145	1.034771	0.927747	27.479897	24.214436	10.906733	99.724429	96.939928	94.200137	95.752884	55.776721	96.254581	101.056771	81.836485	77.648364	61.465783	-18.163515	-118,888,000	-0.06901	20	60.487211	98.473845	1.461226	101.396297	95.551392	1.840093	98.668661	102.348846	94.988475	101.056771	95.44424	98.250505	100.245224	99.433676	98.87454	100.80436	101.615908	99.732214	98.912784	98.250505	97.588227	96.645322	95.44424	101.056771	0	0.059153	0	17,566,100
XOM	2024-03-01T00:00:00	101.44976	101.976949	101.008842	101.334743	18,460,100	99.963103	98.684374	98.55602	96.861096	96.906711	98.053187	99.776907	99.970179	99.863297	99.655959	98.857544	98.587736	97.907601	98.073444	98.397243	98.693136	100.19794	99.415658	99.122776	97.648362	97.129474	97.257742	99.264038	100.490853	100.398859	100.574731	100.616067	100.135355	98.698016	97.275039	94.938563	1.127234	0.967645	28.829263	27.596823	10.111219	100.184518	98.292728	94.200137	95.752884	70.542625	96.254581	101.976949	90.787224	83.489343	96.166984	-9.212776	-100,427,900	-0.054726	21	60.504561	98.684374	1.573024	101.830421	95.538327	1.75512	98.933527	102.443768	95.423287	101.976949	95.44424	98.710595	100.264404	99.817094	99.449663	100.631834	101.079144	100.43523	99.481454	98.710595	97.939735	96.84224	95.44424	101.976949	0	0.104477	18,460,100	0
XOM	2024-03-04T00:00:00	100.031158	101.459351	99.714845	101.277238	18,138,000	100.02349	98.843917	98.644528	96.90554	96.924944	98.009643	99.798584	99.982375	99.893818	99.713682	98.964237	98.698768	97.990878	98.124963	98.429597	98.70645	100.210313	99.543923	99.236248	97.772678	97.211697	97.29691	99.266568	100.693599	100.573513	100.623753	100.803588	100.332673	98.9832	97.520837	95.002624	1.073665	0.988849	28.715521	25.636916	14.661021	100.294751	98.710595	94.563393	95.752884	58.713378	96.254581	101.976949	65.996754	79.540154	54.594819	-34.003246	-118,565,900	-0.044668	20	60.521003	98.843917	1.537561	101.919039	95.768796	1.769156	99.038064	102.576376	95.499752	101.976949	95.44424	98.710595	101.478517	100.980085	100.51041	101.948193	102.446625	100.43523	99.481454	98.710595	97.939735	96.84224	95.44424	101.976949	1	0.042706	0	18,138,000
XOM	2024-03-05T00:00:00	101.258064	101.861929	99.992818	100.194106	19,952,700	100.300503	99.08475	98.777173	97.007191	96.95447	97.982792	99.81566	100.237513	100.141862	99.95128	99.172766	98.895637	98.119003	98.207413	98.485607	98.731839	100.434781	99.773842	99.437289	97.943365	97.325726	97.361235	99.28109	100.987191	100.859888	100.799843	100.997867	100.534076	99.277227	97.771543	95.076399	1.117333	1.014546	28.827986	25.326505	13.550613	100.294751	98.710595	94.777076	95.752884	66.95586	96.254581	101.976949	87.437279	81.407086	67.805867	-12.562721	-98,613,200	-0.030264	21	60.539636	99.08475	1.51855	102.12185	96.04765	1.732184	99.249492	102.713861	95.785123	101.976949	96.090038	99.033494	100.401785	99.344219	98.657279	101.088725	102.146291	100.587638	99.728149	99.033494	98.338838	97.349837	96.090038	101.976949	0	0.089678	19,952,700	0
XOM	2024-03-06T00:00:00	102.341187	103.108006	101.746909	102.197414	20,472,800	100.484538	99.346498	98.887803	97.121768	97.006416	98.004039	99.833718	100.658248	100.541739	100.318958	99.460805	99.16068	98.284579	98.316196	98.561955	98.767753	100.805815	100.083979	99.711444	98.152541	97.467482	97.44754	99.30622	101.538162	101.377296	101.207739	101.264975	100.767864	99.595002	98.035896	95.162734	1.225215	1.05668	29.543403	28.466146	12.538409	100.860279	99.276123	94.805568	95.752884	72.276512	96.427112	103.108006	88.522209	80.652081	103.395711	-11.477791	-78,140,400	-0.034035	22	60.559245	99.346498	1.608095	102.562688	96.130309	1.713698	99.543939	102.971336	96.116543	103.108006	96.090038	99.599022	101.037604	100.213278	99.168493	102.08239	102.906715	101.451765	100.427142	99.599022	98.770902	97.591883	96.090038	103.108006	0	0.129391	20,472,800	0
XOM	2024-03-07T00:00:00	102.916306	103.501003	102.178241	102.178241	15,195,400	100.734711	99.638428	99.098935	97.244427	97.081225	98.031225	99.852365	101.109859	100.973479	100.71855	99.774941	99.449574	98.466215	98.437252	98.648179	98.809032	101.247954	100.42396	100.021329	98.379778	97.623005	97.544812	99.336892	102.323156	102.11618	101.849058	101.612074	101.044981	99.937774	98.318193	95.261803	1.341655	1.113675	30.382492	28.533822	11.856429	101.138251	99.472622	95.278044	95.752884	66.515469	98.392087	103.501003	88.555344	88.171611	105.111607	-11.444656	-62,945,000	-0.041978	23	60.573987	99.638428	1.701781	103.04199	96.234866	1.579506	99.865117	103.024128	96.706106	103.501003	96.254581	99.877792	102.3987	101.689395	101.037603	103.050492	103.759797	101.790848	100.73287	99.877792	99.022714	97.805316	96.254581	103.501003	0	0.162698	15,195,400	0
XOM	2024-03-08T00:00:00	103.884399	103.903574	102.341182	102.782107	16,281,500	101.169878	99.895663	99.364744	97.382081	97.137285	98.036095	99.881872	101.664767	101.502737	101.205603	100.148528	99.790714	98.678693	98.580598	98.751867	98.859533	101.820625	100.828339	100.389442	98.640169	97.802036	97.660717	99.377012	103.343978	102.991733	102.653156	102.060425	101.379538	100.314093	98.626029	95.375966	1.494819	1.189903	31.338909	28.354736	11.089204	101.722942	99.673907	95.278044	95.752884	69.326692	98.392087	103.903574	99.652099	92.243218	111.898318	-0.347901	-46,663,500	-0.031668	24	60.590133	99.895663	1.932033	103.759729	96.031598	1.615108	100.247906	103.478122	97.01769	103.903574	96.254581	100.079078	102.865183	102.229363	101.542421	103.552126	104.187946	102.098412	100.981659	100.079078	99.176496	97.891466	96.254581	103.903574	0	0.190363	16,281,500	0
XOM	2024-03-11T00:00:00	104.497856	104.593714	102.887542	103.759799	17,577,300	101.627091	100.288039	99.671046	97.54112	97.20735	98.046347	99.907773	102.231385	102.047304	101.712104	100.543922	100.152802	98.906895	98.736315	98.865649	98.915636	102.425712	101.266643	100.784296	98.919219	97.995735	97.788672	99.422942	104.321169	103.943329	103.520547	102.622782	101.770148	100.721988	98.960908	95.506078	1.646722	1.281267	32.517752	29.210069	10.304991	102.1399	100.018977	95.278044	95.752884	76.817796	98.612552	104.593714	98.397337	95.534927	116.501984	-1.602663	-29,086,200	0.065226	25	60.607797	100.288039	2.032514	104.353067	96.223011	1.636333	100.652663	103.925328	97.379998	104.593714	96.254581	100.424148	103.376385	102.849196	101.813993	104.411588	104.938777	102.625679	101.408165	100.424148	99.44013	98.039156	96.254581	104.593714	0	0.213064	17,577,300	0
XOM	2024-03-12T00:00:00	103.826889	104.747067	103.548917	104.536192	14,957,200	102.038296	100.580387	99.966465	97.714661	97.268974	98.036338	99.924766	102.550486	102.370865	102.037455	100.842373	100.435424	99.099836	98.870278	98.963891	98.964504	102.825675	101.603676	101.103977	99.16572	98.169934	97.903139	99.461938	104.781825	104.518468	104.162556	103.17485	102.175366	101.136203	99.310135	95.647478	1.693443	1.363702	33.675831	28.376942	9.78184	102.230956	100.095654	95.505975	95.752884	66.860976	98.612552	104.747067	84.999984	94.349807	104.38343	-15.000016	-44,043,400	0.009356	24	60.622587	100.580387	2.102353	104.785093	96.375682	1.569235	100.95497	104.093441	97.8165	104.747067	96.254581	100.500824	103.993037	103.392361	102.286866	105.098533	105.699209	102.742841	101.502938	100.500824	99.498711	98.071973	96.254581	104.747067	1	0.131408	0	14,957,200
XOM	2024-03-13T00:00:00	104.986702	105.772688	104.584125	104.61288	17,122,200	102.537685	100.972902	100.281685	97.915387	97.351761	98.023245	99.956565	103.037729	102.846472	102.491186	101.21913	100.785522	99.330694	99.031236	99.083155	99.024427	103.361749	102.023325	101.490149	99.450898	98.373032	98.04077	99.512306	105.11727	104.970308	104.780748	103.760379	102.615052	101.5665	99.680739	95.803642	1.80327	1.451616	35.151256	30.361187	8.984161	102.743767	100.931363	95.74577	95.752884	70.902674	98.612552	105.772688	89.022749	90.80669	117.96738	-10.977251	-26,921,200	0.015437	25	60.639959	100.972902	2.157621	105.288143	96.65766	1.574028	101.338945	104.487	98.190889	105.772688	96.254581	101.013635	104.040958	103.334848	102.842808	104.532998	105.239108	103.526415	102.136771	101.013635	99.890498	98.291456	96.254581	105.772688	0	0.160936	17,122,200	0
XOM	2024-03-14T00:00:00	106.846237	106.922921	105.140073	105.274265	22,121,000	103.203856	101.482355	100.672426	98.108098	97.452251	98.02809	100.000882	103.799431	103.573702	103.161194	101.730686	101.251731	99.625421	99.236894	99.236879	99.102256	104.145122	102.58269	101.995114	99.801127	98.622887	98.215482	99.58086	105.860836	105.700547	105.597545	104.473092	103.118608	102.035338	100.085922	95.980538	2.017106	1.564714	36.901524	32.695371	8.262153	103.318883	101.506479	96.192125	95.558197	80.691886	98.775499	106.922921	99.058802	91.027178	127.681648	-0.941198	-4,800,200	0.101523	26	60.663324	101.482355	2.284165	106.050685	96.914026	1.583613	101.863449	105.030675	98.696222	106.922921	96.427112	101.675016	105.114505	104.456322	103.925942	105.644885	106.303068	104.44591	102.913522	101.675016	100.436511	98.673215	96.427112	106.922921	0	0.185377	22,121,000	0
XOM	2024-03-15T00:00:00	106.654518	107.6418	106.251941	106.251941	38,264,400	103.724332	101.843717	100.989019	98.28064	97.557909	98.049274	100.04858	104.370448	104.13385	103.698628	102.178307	101.66733	99.901072	99.432095	99.383763	99.177402	104.772516	103.075277	102.455275	100.136281	98.865052	98.386303	99.647065	106.660774	106.44519	106.386101	105.216025	103.652102	102.521405	100.515593	96.175208	2.146361	1.681043	38.736415	33.80833	7.77889	103.817309	101.948191	96.401059	95.558197	78.72332	99.54231	107.6418	87.810569	91.96404	123.630585	-12.189431	-43,064,600	0.000675	25	60.703517	101.843717	2.503125	106.849967	96.837467	1.553489	102.319741	105.426718	99.212764	107.6418	98.392087	103.016944	106.303077	105.683233	104.520229	107.466081	108.085925	105.458868	104.10841	103.016944	101.925478	100.371526	98.392087	107.6418	1	0.105347	38,264,400	0
XOM	2024-03-18T00:00:00	107.641815	108.178584	106.491587	107.152968	16,770,500	104.485397	102.254444	101.428678	98.490023	97.677491	98.095671	100.109897	105.024722	104.771662	104.305272	102.674989	102.126906	100.20463	99.64814	99.547289	99.261625	105.484785	103.627477	102.967029	100.503386	99.130417	98.576254	99.72262	107.553728	107.233155	107.162292	106.006564	104.224556	103.028683	100.974269	96.38948	2.301927	1.80522	40.58792	33.667028	7.226381	104.962746	102.216583	96.401059	95.558197	81.734421	99.686087	108.178584	93.679492	93.516288	122.849641	-6.320508	-26,294,100	0.05068	26	60.721488	102.254444	2.747745	107.749934	96.758954	1.584983	102.826605	105.996571	99.65664	108.178584	98.392087	103.285336	106.84942	106.05704	105.459561	107.446898	108.239278	105.868971	104.440142	103.285336	102.130529	100.486398	98.392087	108.178584	0	0.136395	16,770,500	0
XOM	2024-03-19T00:00:00	108.399033	108.782442	107.411758	107.565125	14,878,800	105.199494	102.749998	101.845442	98.708662	97.826922	98.159616	100.169492	105.699584	105.431184	104.935082	103.195357	102.609377	100.52598	99.878427	99.722571	99.352545	106.196355	104.212676	103.50321	100.891975	99.412563	98.780281	99.805099	108.368115	108.049631	107.918983	106.840344	104.83339	103.558227	101.461117	96.623853	2.457982	1.935773	42.465589	34.274861	6.803552	105.480342	102.518512	96.401059	95.292289	82.409406	99.714845	108.782442	95.771653	92.420571	121.427069	-4.228347	-11,415,300	0.110033	27	60.737678	102.749998	2.920975	108.591949	96.908048	1.584983	103.357313	106.527278	100.187347	108.782442	98.612552	103.697497	107.437329	106.696073	105.750331	108.383071	109.124326	106.382348	104.897544	103.697497	102.49745	100.788908	98.612552	108.782442	0	0.162259	14,878,800	0
XOM	2024-03-20T00:00:00	108.303177	108.696174	107.478849	108.04438	16,119,700	105.795693	103.140115	102.292112	98.957863	97.970011	98.22072	100.217407	106.220302	105.953365	105.45325	103.659704	103.047362	100.830968	100.100131	99.892484	99.441606	106.760661	104.74155	103.999959	101.26823	99.688254	98.981144	99.886031	108.875597	108.665746	108.561762	107.634244	105.454545	104.097245	101.966844	96.875273	2.544589	2.057536	44.209139	32.458405	6.442986	105.561812	102.518512	96.401054	95.292289	81.533792	99.714845	108.782442	94.714529	94.721891	106.730277	-5.285471	-27,535,000	0.07714	26	60.75517	103.140115	3.119085	109.378285	96.901946	1.613739	103.828347	107.055825	100.60087	108.782442	98.612552	103.697497	108.197744	107.613046	106.82706	108.98373	109.568428	106.382348	104.897544	103.697497	102.49745	100.788908	98.612552	108.782442	1	0.083561	16,119,700	0
XOM	2024-03-21T00:00:00	108.78244	109.185024	107.900603	108.236084	14,878,000	106.382307	103.558509	102.777124	99.240392	98.116323	98.295933	100.269911	106.73273	106.467742	105.965433	104.125407	103.488522	101.14279	100.328613	100.068523	99.53455	107.303706	105.278914	104.499215	101.653508	99.972792	99.190287	99.971255	109.211432	109.070114	109.105242	108.362081	106.083211	104.646126	102.489231	97.143074	2.621678	2.170364	45.959794	32.776569	6.077032	106.036283	102.719803	96.391558	95.278044	80.333	99.714845	109.185024	95.74893	95.411704	102.986479	-4.25107	-12,657,000	0.074606	27	60.771467	103.558509	3.290747	110.140003	96.977015	1.577453	104.300166	107.455071	101.14526	109.185024	98.612552	103.898788	108.1594	107.622626	106.942075	108.839951	109.376724	106.689921	105.14634	103.898788	102.651236	100.875061	98.612552	109.185024	0	0.115857	14,878,000	0
XOM	2024-03-22T00:00:00	108.78244	108.974149	108.140233	108.77286	14,701,900	106.872111	104.020994	103.15133	99.541535	98.269727	98.390439	100.318402	107.142672	106.888596	106.398819	104.548774	103.895746	101.442384	100.551082	100.241076	99.626568	107.740094	105.776432	104.961162	102.027706	100.253479	99.39794	100.055957	109.32663	109.277211	109.454143	108.994226	106.695633	105.196825	103.020808	97.424881	2.652198	2.266731	47.585402	31.524615	5.84491	106.366971	102.806068	96.391558	95.278044	91.015101	99.992818	109.185024	95.620377	95.361278	89.177558	-4.379623	-12,657,000	0.070872	27	60.787559	104.020994	3.344721	110.710436	97.331552	1.512411	104.727049	107.75187	101.702228	109.185024	98.775499	103.980262	108.622689	108.060354	107.338269	109.344775	109.90711	106.728376	105.208586	103.980262	102.751938	101.003137	98.775499	109.185024	0	0.092891	14,701,900	0
XOM	2024-03-25T00:00:00	109.894325	110.97745	109.108339	109.108339	14,011,700	107.411758	104.519424	103.570012	99.865295	98.463155	98.492957	100.361344	107.693003	107.435092	106.936589	105.034733	104.357175	101.773833	100.796956	100.432229	99.728735	108.289588	106.335796	105.479854	102.433697	100.55939	99.62574	100.15124	109.622671	109.589117	109.815162	109.590238	107.310003	105.760231	103.567003	97.722228	2.734582	2.360301	49.562181	37.361129	5.273885	107.780788	104.684769	96.413392	95.290377	90.917175	101.746909	110.97745	88.265856	93.211721	99.723358	-11.734144	1,354,700	0.054479	28	60.803241	104.519424	3.443622	111.406668	97.632181	1.535689	105.219171	108.290549	102.147793	110.97745	99.54231	105.25988	108.632274	108.2904	107.798359	109.124315	109.466189	108.278757	106.609227	105.25988	103.910533	101.98943	99.54231	110.97745	0	0.12279	14,011,700	0
XOM	2024-03-26T00:00:00	109.069992	110.210633	108.705757	109.903907	13,152,300	107.936068	104.987182	103.993294	100.148257	98.662432	98.587515	100.401752	107.968401	107.732347	107.264805	105.401575	104.7197	102.059957	101.014668	100.603274	99.821683	108.591085	106.769184	105.902929	102.794666	100.838517	99.835186	100.237893	109.714582	109.689634	109.983268	110.054697	107.890779	106.311395	104.11198	98.029028	2.702207	2.428682	50.855706	34.84752	6.718895	108.058761	104.684769	96.905528	95.621064	82.681379	102.178241	110.97745	78.322391	87.402875	76.502499	-21.677609	-11,797,600	0.069162	27	60.817705	104.987182	3.391629	111.77044	98.203923	1.511041	105.585915	108.607998	102.563832	110.97745	99.686087	105.331769	109.993372	109.009293	108.12426	110.878404	111.862483	108.312689	106.66415	105.331769	103.999388	102.102439	99.686087	110.97745	1	0.04774	0	13,152,300
XOM	2024-03-27T00:00:00	110.201057	110.287321	108.705768	108.772865	12,415,700	108.457504	105.497594	104.381302	100.496766	98.885528	98.69536	100.451548	108.414932	108.181203	107.716536	105.837892	105.141343	102.379216	101.256415	100.793329	99.92496	109.002901	107.265743	106.38045	103.188893	101.142165	100.065157	100.335398	109.983928	109.924057	110.195253	110.481657	108.46044	106.865728	104.661666	98.347547	2.736274	2.490201	52.077166	32.724883	6.243481	108.614696	104.795001	96.905528	95.621064	83.568732	102.341182	110.97745	91.010089	85.866112	72.885921	-8.989911	618,100	0.124139	28	60.831671	105.497594	3.368509	112.234612	98.760576	1.529526	106.025453	109.084506	102.9664	110.97745	99.714845	105.346148	109.328794	108.446955	107.823918	109.951831	110.83367	108.319475	106.675135	105.346148	104.01716	102.125043	99.714845	110.97745	0	0.083333	12,415,700	0
XOM	2024-03-28T00:00:00	111.418373	111.619661	110.287319	110.737825	18,482,100	108.914717	106.059286	104.821454	100.883107	99.110546	98.782722	100.511959	109.01562	108.76978	108.286049	106.345208	105.624191	102.733692	101.523835	101.003726	100.039323	109.541241	107.829627	106.921763	103.617192	101.471977	100.317098	100.444521	110.609417	110.458903	110.602838	110.944553	109.045777	107.436112	105.222169	98.680204	2.828891	2.557939	53.5351	36.639901	5.844042	109.055624	105.116107	97.114417	95.788817	83.937663	102.887542	111.619661	97.694851	89.00911	83.383114	-2.305149	19,100,200	0.174854	29	60.852959	106.059286	3.372545	112.804377	99.314196	1.519256	106.539064	109.577576	103.500552	111.619661	99.714845	105.667253	109.731382	109.175444	108.14983	110.756996	111.312935	108.810125	107.072022	105.667253	104.262485	102.262476	99.714845	111.619661	0	0.113349	18,482,100	0
XOM	2024-04-01T00:00:00	112.13726	112.37689	110.594043	111.581324	13,817,000	109.462991	106.593661	105.325636	101.287244	99.344262	98.88979	100.57587	109.639948	109.382049	108.878543	106.871758	106.125196	103.10246	101.803136	101.224192	100.1597	110.127158	108.408482	107.484517	104.058531	101.814785	100.581544	100.560196	111.51632	111.270228	111.232282	111.448235	109.655304	108.025059	105.794524	99.027525	2.926562	2.631663	55.045455	37.104732	5.378339	109.894324	105.494721	97.320497	95.994898	84.088795	103.548917	112.37689	97.28556	95.330167	82.263407	-2.71444	32,917,200	0.210809	30	60.869087	106.593661	3.449562	113.492785	99.694538	1.524733	107.072226	110.121691	104.02276	112.37689	99.714845	106.045868	111.108451	110.597241	109.776109	111.929583	112.440794	109.388648	107.539989	106.045868	104.551746	102.424523	99.714845	112.37689	0	0.138446	13,817,000	0
XOM	2024-04-02T00:00:00	114.332275	114.639002	112.463164	113.028687	19,919,600	110.132037	107.308717	105.901898	101.732433	99.627126	99.036783	100.65673	110.578414	110.28209	109.717579	107.549987	106.75651	103.542845	102.13285	101.483758	100.300721	111.012482	109.145493	108.177336	104.570101	102.209206	100.887336	100.697075	112.997589	112.538603	112.258972	112.105794	110.334104	108.661153	106.394591	99.395773	3.144835	2.734298	56.816908	42.8352	4.800277	111.058925	106.70725	97.320497	95.994898	91.264905	104.584125	114.639002	96.949479	97.309963	98.871381	-3.050521	52,836,800	0.283407	31	60.893316	107.308717	3.499501	114.30772	100.309715	1.617846	107.763659	110.999352	104.527966	114.639002	99.992818	107.31591	111.702731	111.028572	109.919883	112.81142	113.485579	111.182502	109.044159	107.31591	105.58766	103.127101	99.992818	114.639002	0	0.159211	19,919,600	0
XOM	2024-04-03T00:00:00	114.351448	114.782779	113.805092	114.523982	16,504,300	110.727279	107.963387	106.487362	102.180475	99.899229	99.199589	100.73428	111.333021	111.021973	110.430482	108.168302	107.340736	103.966712	102.454392	101.738564	100.440529	111.779648	109.816229	108.827301	105.064964	102.596688	101.190597	100.833341	114.348748	113.82883	113.362184	112.845813	111.055613	109.328891	107.01361	99.781644	3.281538	2.843746	58.481655	41.617854	4.592536	111.341691	107.162545	97.320497	95.994898	90.405126	105.140073	114.782779	95.526867	96.587302	91.809536	-4.473133	69,341,100	0.271494	32	60.913382	107.963387	3.532566	115.028519	100.898254	1.548696	108.391068	111.488459	105.293676	114.782779	101.746909	108.264844	113.81148	112.983959	111.635643	115.159797	115.987318	111.706314	109.803077	108.264844	106.726611	104.536585	101.746909	114.782779	0	0.17617	0	16,504,300
XOM	2024-04-04T00:00:00	114.754028	114.907388	113.718825	114.111822	18,467,400	111.372364	108.584029	107.077811	102.615865	100.143017	99.378467	100.817389	112.017222	111.700529	111.095643	108.767004	107.910989	104.389744	102.778067	101.996296	100.582952	112.511784	110.462957	109.463198	105.558045	102.987604	101.498606	100.972841	115.331197	114.884511	114.38908	113.611884	111.80412	110.021909	107.648008	100.183635	3.383359	2.951669	60.045509	39.948452	4.346284	111.523811	107.296737	97.320497	95.994898	89.025354	106.251941	114.907388	98.228174	96.901507	82.743432	-1.771826	87,808,500	0.32022	33	60.935985	108.584029	3.582863	115.749754	101.418303	1.495292	108.997064	111.987647	106.006481	114.907388	102.178241	108.542814	114.313106	113.843434	113.335419	114.821121	115.290794	111.903309	110.044854	108.542814	107.040775	104.902278	102.178241	114.907388	0	0.189788	18,467,400	0
XOM	2024-04-05T00:00:00	116.335579	117.083223	114.677336	115.003237	21,720,600	112.127678	109.254992	107.723853	103.050786	100.416503	99.572878	100.919654	112.880893	112.543265	111.901787	109.455056	108.559035	104.858208	103.134843	102.280242	100.739694	113.414187	111.2012	110.175334	106.096073	103.413724	101.83439	101.127251	116.218006	115.86832	115.468138	114.458084	112.601248	110.752193	108.30678	100.605301	3.550741	3.071483	61.767734	45.232387	3.891428	112.89449	108.399034	97.601139	96.004477	92.013246	106.491587	117.083223	92.941181	95.565407	91.689687	-7.058819	109,529,100	0.332628	34	60.963326	109.254992	3.719513	116.694019	101.815965	1.567865	109.69597	112.8317	106.56024	117.083223	102.341182	109.712202	114.46008	114.012773	113.271517	115.201336	115.648643	113.604102	111.451763	109.712202	107.972642	105.495979	102.341182	117.083223	0	0.200483	21,720,600	0
XOM	2024-04-08T00:00:00	115.549591	116.690225	115.22369	116.057606	17,513,900	112.804393	109.838252	108.287846	103.421933	100.670013	99.751995	101.012621	113.414633	113.08987	112.462988	110.009105	109.09677	105.277478	103.461547	102.543001	100.887057	114.036353	111.800685	110.777314	106.586222	103.811963	102.150761	101.272822	116.595589	116.427987	116.26558	115.246517	113.389564	111.48981	108.972793	101.040343	3.578716	3.17293	63.366943	42.324674	3.641272	112.89449	108.399034	98.332178	96.004477	84.927939	107.411758	117.083223	84.14271	91.770688	78.66046	-15.85729	92,015,200	0.258995	33	60.98504	109.838252	3.74753	117.333313	102.343191	1.552118	110.253458	113.357693	107.149222	117.083223	102.887542	109.985383	116.032046	114.980869	113.626159	117.386756	118.437933	113.733043	111.660473	109.985383	108.310292	105.925418	102.887542	117.083223	1	0.108625	0	17,513,900
XOM	2024-04-09T00:00:00	116.153458	116.603963	115.348297	115.980924	14,132,300	113.430306	110.421032	108.932738	103.788633	100.914606	99.926892	101.111269	113.962398	113.646886	113.030752	110.567683	109.639592	105.703987	103.795545	102.812515	101.038961	114.645274	112.402133	111.382361	107.085497	104.219422	102.475542	101.423478	116.783385	116.714457	116.833395	115.972681	114.162856	112.229401	109.645596	101.488584	3.608022	3.259948	64.851922	39.956281	3.437514	112.894496	108.399034	99.238623	96.464566	84.720958	107.478849	117.083223	90.319351	89.134414	72.308095	-9.680649	106,147,500	0.228367	34	61.002743	110.421032	3.779481	117.979994	102.86207	1.543902	110.815362	113.903167	107.727558	117.083223	103.548917	110.31607	115.821169	114.952113	114.354634	116.418647	117.287703	113.889127	111.913118	110.31607	108.719022	106.445259	103.548917	117.083223	0	0.129543	14,132,300	0
XOM	2024-04-10T00:00:00	117.131157	117.389961	115.722138	116.191811	17,409,200	114.236423	111.086245	109.567662	104.172417	101.194015	100.107768	101.219005	114.59615	114.28039	113.661584	111.164362	110.215866	106.152111	104.146482	103.096053	101.199082	115.318156	113.041193	112.013009	107.608734	104.646174	102.81622	101.582879	117.053936	117.010484	117.300673	116.686175	114.925916	112.973062	110.329383	101.951446	3.667859	3.34153	66.321339	40.487721	3.182758	113.83864	108.69139	99.502673	96.464566	86.634812	107.900603	117.389961	97.272687	90.578249	71.701011	-2.727313	123,556,700	0.283597	35	61.02492	111.086245	3.728256	118.542757	103.629734	1.576081	111.416867	114.569028	108.264706	117.389961	104.584125	110.987043	116.035239	115.466515	114.779573	116.722182	117.290906	114.367784	112.498132	110.987043	109.475955	107.324574	104.584125	117.389961	0	0.14678	17,409,200	0
XOM	2024-04-11T00:00:00	116.738167	117.600836	115.348308	117.600836	17,555,900	114.890134	111.673819	110.143541	104.515672	101.462359	100.290697	101.315955	115.024553	114.727258	114.134904	111.671072	110.717582	106.56725	104.477842	103.366194	101.3537	115.773018	113.579471	112.564586	108.101508	105.05523	103.145535	101.737299	117.214509	117.20769	117.576744	117.307254	115.644901	113.701174	111.01163	102.424647	3.641591	3.401542	67.164599	36.548142	4.487911	114.097439	109.673873	99.502673	96.464566	83.253196	108.140233	117.600836	90.881452	92.824497	61.873488	-9.118548	106,000,800	0.310548	34	61.047111	111.673819	3.641377	118.956572	104.391065	1.645231	111.923657	115.214119	108.633195	117.600836	105.140073	111.370454	116.747752	116.105543	115.079929	117.773366	118.415575	114.660096	112.840825	111.370454	109.900084	107.806676	105.140073	117.600836	1	0.060784	0	17,555,900
XOM	2024-04-12T00:00:00	115.377068	118.616863	114.706099	117.850044	21,556,200	115.286003	112.10036	110.641971	104.870453	101.710275	100.471411	101.404887	115.095056	114.845405	114.326006	112.00798	111.076004	106.912733	104.764664	103.604033	101.493236	115.861552	113.932161	112.967165	108.527445	105.421407	103.444275	101.877211	116.863802	116.921386	117.432017	117.706151	116.271438	114.379933	111.671813	102.900339	3.470934	3.415421	68.108994	34.921473	3.797106	115.540014	110.397552	100.068201	97.030094	74.748201	108.705757	118.616863	67.311465	85.155201	52.117013	-32.688535	84,444,600	0.213457	33	61.073668	112.10036	3.544474	119.189308	105.011412	1.865006	112.252553	115.982566	108.522541	118.616863	106.251941	112.434402	116.562437	115.524038	114.309909	117.776566	118.814965	115.698741	113.893463	112.434402	110.975341	108.898035	106.251941	118.616863	1	-0.013046	0	21,556,200
XOM	2024-04-15T00:00:00	114.715683	116.64231	114.49522	116.067192	15,029,500	115.543845	112.503418	111.075223	105.219983	101.946461	100.621769	101.486544	115.019181	114.821819	114.385957	112.254135	111.355979	107.218731	105.026533	103.824065	101.624803	115.757857	114.18124	113.280528	108.913533	105.763655	103.72634	102.009656	116.015406	116.236994	116.892972	117.854412	116.78609	114.995909	112.299409	103.373861	3.244913	3.381319	68.695188	32.008417	4.299655	116.167844	110.479022	100.305436	97.226593	68.726704	108.705757	118.616863	60.638298	72.943738	36.005092	-39.361702	69,415,100	0.241157	32	61.091944	112.503418	3.345352	119.194122	105.812714	1.861583	112.487137	116.210304	108.763971	118.616863	106.491587	112.554225	116.233343	113.849823	112.322579	117.760587	120.144107	115.755298	113.985007	112.554225	111.123442	109.086396	106.491587	118.616863	1	-0.076106	0	15,029,500
XOM	2024-04-16T00:00:00	113.766762	115.233296	113.028697	114.60067	18,082,200	115.487294	112.809666	111.445979	105.558513	102.176073	100.767007	101.557389	114.768697	114.629991	114.290696	112.391647	111.541424	107.475517	105.256539	104.02095	101.745618	115.434751	114.301558	113.487569	109.248701	106.074715	103.986637	102.131847	114.803768	115.227027	116.020774	117.711169	117.167643	115.533741	112.882191	103.840096	2.955154	3.296086	67.418862	29.305292	9.554282	115.82278	110.752202	100.698424	97.427878	68.067924	108.705768	118.616863	51.06392	59.671228	16.531807	-48.93608	51,332,900	0.203652	31	61.113526	112.809666	3.151619	119.112903	106.506428	1.911563	112.609006	116.432133	108.785879	118.616863	107.411758	113.01431	115.284405	113.926499	113.137314	116.073589	117.431495	115.972458	114.336513	113.01431	111.692108	109.809651	107.411758	118.616863	1	-0.129642	0	18,082,200
XOM	2024-04-17T00:00:00	113.709244	114.399379	112.261884	113.632568	14,538,600	115.423074	113.075176	111.841273	105.903869	102.423532	100.912049	101.62538	114.556807	114.462582	114.201242	112.511428	111.708179	107.719977	105.478978	104.212798	101.864659	115.111469	114.387232	113.661666	109.568337	106.37822	104.242919	102.252761	113.765337	114.236267	115.11022	117.340925	117.432341	115.997091	113.420828	104.297513	2.689871	3.174843	65.422721	26.930594	11.687081	115.439373	111.08289	101.079439	97.772948	64.710625	110.287319	118.616863	41.081778	50.927999	6.224125	-58.918222	36,794,300	0.199606	30	61.130847	113.075176	2.979464	119.034105	107.116247	1.951274	112.713791	116.616338	108.811243	118.616863	107.478849	113.047856	114.009585	112.785874	111.804986	114.990473	116.214184	115.988292	114.362142	113.047856	111.73357	109.862384	107.478849	118.616863	1	-0.174767	14,538,600	0
XOM	2024-04-18T00:00:00	113.603798	114.754026	113.076616	114.063891	13,821,400	115.308051	113.340207	112.185957	106.233821	102.672243	101.06031	101.691864	114.366205	114.30644	114.109327	112.610734	111.853996	107.950715	105.692789	104.398758	101.981467	114.780692	114.437577	113.797245	109.870295	106.672437	104.494241	102.37195	113.149468	113.485251	114.28193	116.820509	117.589817	116.391594	113.91531	104.744742	2.442962	3.028467	63.725401	26.559617	10.938016	115.439373	111.600494	101.163305	97.849625	60.106367	110.594043	118.616863	37.514929	43.220209	7.564991	-62.485071	22,972,900	0.167912	29	61.147271	113.340207	2.760336	118.860878	107.819536	1.96976	112.798553	116.738073	108.859034	118.616863	107.900603	113.258733	113.456836	112.514292	111.31934	114.651788	115.594331	116.087826	114.523252	113.258733	111.994215	110.193883	107.900603	118.616863	1	-0.212474	0	13,821,400
XOM	2024-04-19T00:00:00	114.907379	115.913828	114.015955	114.217251	21,572,400	115.165231	113.646454	112.508403	106.590414	102.9082	101.216289	101.767432	114.47444	114.415701	114.232104	112.81952	112.088872	108.223525	105.935279	104.60685	102.110083	114.707842	114.586832	114.006585	110.210435	106.994414	104.76844	102.503447	113.348976	113.426582	113.870683	116.338721	117.693895	116.746123	114.381282	105.186349	2.325664	2.887906	62.619803	28.612326	9.988551	115.439373	111.878468	101.837565	98.362435	62.153042	112.261884	118.616863	41.628705	40.075137	20.139911	-58.371295	44,545,300	0.14404	30	61.17352	113.646454	2.560599	118.767651	108.525257	2.007416	112.999394	117.014225	108.984562	118.616863	108.140233	113.378548	113.81148	112.868934	112.13407	114.546344	115.48889	116.144378	114.61479	113.378548	112.142306	110.382232	108.140233	118.616863	0	-0.143652	21,572,400	0
XOM	2024-04-22T00:00:00	115.559181	116.527289	113.517536	114.313109	16,340,700	115.16619	113.985291	112.864589	106.926804	103.141956	101.384579	101.864882	114.691388	114.623607	114.43627	113.06858	112.355819	108.511198	106.188539	104.823728	102.243905	114.77947	114.768996	114.241261	110.562151	107.327335	105.052458	102.640679	114.162969	113.952845	113.91955	115.969923	117.7779	117.075179	114.827244	105.624154	2.259256	2.762176	61.816551	27.718777	8.904059	115.439373	112.434402	102.412681	98.937551	56.225673	112.261884	118.616863	51.885261	43.676298	19.805534	-48.114739	60,886,000	0.137047	31	61.193627	113.985291	2.320167	118.625625	109.344957	2.043702	113.243183	117.330588	109.155779	118.616863	108.705757	113.66131	114.945721	113.977614	113.047848	115.875486	116.843594	116.277842	114.83082	113.66131	112.4918	110.826734	108.705757	118.616863	0	-0.084091	16,340,700	0
XOM	2024-04-23T00:00:00	116.009682	116.038436	114.495218	115.022407	13,929,800	115.151812	114.291059	113.199304	107.313991	103.393117	101.557944	101.963464	114.955047	114.87562	114.678333	113.335953	112.636885	108.805256	106.44699	105.045232	102.380878	114.932832	114.961795	114.483191	110.918342	107.665959	105.342064	102.781423	115.218439	114.821242	114.353848	115.742596	117.861941	117.389865	115.258254	106.059596	2.217418	2.653224	61.070674	26.150969	8.400435	115.439373	112.554225	102.88275	99.296991	58.061475	112.261884	118.616863	58.974199	50.829388	21.437515	-41.025801	74,815,800	0.183628	32	61.210897	114.291059	2.149328	118.589715	109.992403	2.084097	113.506659	117.674854	109.338465	118.616863	108.705757	113.66131	115.201335	113.875382	112.191583	116.885135	118.211088	116.277842	114.83082	113.66131	112.4918	110.826734	108.705757	118.616863	0	-0.032746	13,929,800	0
XOM	2024-04-24T00:00:00	116.028854	116.230143	114.437708	115.309964	12,101,200	115.041582	114.639002	113.504497	107.674969	103.640607	101.746316	102.055	115.169808	115.085299	114.886106	113.580762	112.897806	109.088535	106.699145	105.262729	102.516678	115.092294	115.1273	114.700849	111.260102	107.998479	105.628616	102.921377	116.059772	115.63761	114.934695	115.633682	117.946472	117.691667	115.674182	106.492269	2.160899	2.554759	60.45251	25.129749	7.845383	115.439373	113.01431	103.589665	99.565383	56.437527	112.261884	118.616863	59.275894	56.711785	17.902618	-40.724106	86,917,000	0.232483	33	61.225897	114.639002	1.793434	118.22587	111.052135	2.127231	113.746868	118.00133	109.492406	118.616863	108.705768	113.661316	115.514445	114.990455	113.971227	116.533672	117.057663	116.277845	114.830825	113.661316	112.491807	110.826743	108.705768	118.616863	0	0.011318	12,101,200	0
XOM	2024-04-25T00:00:00	116.297241	116.709405	114.447297	116.009682	16,041,000	114.997489	114.943811	113.824259	108.058186	103.913328	101.933573	102.141905	115.395295	115.305652	115.103204	113.827715	113.159301	109.371229	106.951726	105.481234	102.653798	115.320596	115.285227	114.915675	111.59823	108.331548	105.916754	103.063091	116.5565	116.27461	115.559976	115.62609	118.036239	117.984079	116.079035	106.922774	2.113401	2.466488	60.063907	24.80482	7.198906	114.485644	113.047856	103.999427	99.867312	49.776804	112.261884	118.616863	63.499147	60.58308	17.7726	-36.500853	102,958,000	0.227436	34	61.245866	114.943811	1.492224	117.92826	111.959363	2.116961	113.989761	118.223683	109.755839	118.616863	110.287319	114.452091	115.565568	114.900994	113.773133	116.693429	117.358003	116.651091	115.434977	114.452091	113.469205	112.069841	110.287319	118.616863	0	0.048936	16,041,000	0
XOM	2024-04-26T00:00:00	113.067032	114.159744	111.399209	114.063894	27,289,500	114.766486	115.026244	113.995643	108.386383	104.158809	102.086153	102.210232	114.929642	114.89863	114.789946	113.758562	113.152203	109.516162	107.112655	105.631448	102.757413	114.969604	115.106486	114.857427	111.794655	108.572435	106.137218	103.171799	115.763239	115.829831	115.504352	115.429688	118.029679	118.206076	116.438463	107.338252	1.794423	2.332075	56.691401	20.806861	16.068778	114.054307	113.258733	104.040162	99.867312	38.748961	111.399209	118.616863	23.107549	48.62753	-37.88188	-76.892451	75,668,500	0.200904	33	61.277812	115.026244	1.323186	117.672616	112.379872	2.362068	113.901882	118.626018	109.177746	118.616863	110.594043	114.605453	115.817981	114.926557	113.555873	117.188665	118.080089	116.723477	115.552146	114.605453	113.65876	112.310926	110.594043	118.616863	1	-0.019145	0	27,289,500
XOM	2024-04-29T00:00:00	114.677345	115.070342	112.87533	112.87533	17,309,900	114.762652	115.153249	114.231439	108.691385	104.43817	102.260155	102.295712	114.879183	114.858397	114.772623	113.842088	113.269522	109.718562	107.311726	105.810575	102.876019	114.953396	115.073258	114.909865	112.04136	108.849239	106.386549	103.29585	114.895461	115.199485	115.302684	115.230224	117.981763	118.389352	116.772423	107.745832	1.652521	2.196164	54.060703	22.299237	14.90906	114.054307	113.378548	104.378043	100.068603	43.869468	111.399209	118.616863	45.418309	44.008335	-16.420247	-54.581691	92,978,400	0.20178	34	61.298684	115.153249	1.140602	117.434454	112.872044	2.429164	113.975736	118.834064	109.117407	118.616863	111.399209	115.008036	112.875328	111.590912	110.114793	114.351448	115.635864	116.913497	115.859719	115.008036	114.156353	112.943787	111.399209	118.616863	0	0.022741	17,309,900	0
XOM	2024-04-30T00:00:00	113.364166	115.21411	113.086202	114.169327	21,083,300	114.722392	115.104843	114.370233	108.970122	104.700274	102.439924	102.391427	114.57618	114.586719	114.555937	113.79864	113.276802	109.861527	107.471001	105.960151	102.980379	114.699126	114.902869	114.843152	112.224606	109.084133	106.60643	103.405983	113.887133	114.315062	114.791535	114.951221	117.852744	118.510382	117.067669	108.140698	1.417756	2.040482	51.695173	21.210171	13.864408	114.054307	113.66131	104.586519	100.068603	34.779226	111.399209	118.616863	27.224322	31.916727	-24.880559	-72.775678	71,895,100	0.11623	33	61.32346	115.104843	1.196452	117.497748	112.711939	2.462027	113.917491	118.841546	108.993436	118.616863	111.399209	115.008036	114.207672	113.345003	112.012661	115.540015	116.402684	116.913497	115.859719	115.008036	114.156353	112.943787	111.399209	118.616863	1	-0.04156	0	21,083,300
XOM	2024-05-01T00:00:00	111.217087	113.555878	110.862439	113.373757	27,777,700	114.473177	114.948125	114.456117	109.224705	104.917544	102.610853	102.474354	113.904361	113.974058	114.042268	113.563954	113.118362	109.914686	107.569582	106.064249	103.062336	114.061798	114.532606	114.600602	112.312722	109.255628	106.780235	103.493801	112.568245	113.073594	113.835298	114.47201	117.5926	118.534588	117.302773	108.515373	1.04639	1.841664	48.092438	19.360957	19.853842	113.785922	113.66131	106.232778	100.964816	30.461325	110.862439	118.616863	4.573489	25.738707	-69.612576	-95.426511	44,117,400	0.050949	32	61.354721	114.948125	1.473526	117.895177	112.001073	2.493521	113.66031	118.647352	108.673267	118.616863	110.862439	114.739651	113.888159	112.562209	111.760251	114.690117	116.016068	116.786819	115.654673	114.739651	113.824629	112.521886	110.862439	118.616863	1	-0.096329	0	27,777,700
XOM	2024-05-02T00:00:00	111.418373	112.396068	111.09248	111.437548	25,513,600	114.254634	114.781342	114.504809	109.443056	105.166114	102.790348	102.560433	113.407163	113.509388	113.638592	113.368901	112.987594	109.973654	107.670866	106.170271	103.145481	113.506379	114.19644	114.36693	112.398748	109.426703	106.954642	103.582796	111.453378	111.860553	112.711738	113.895356	117.230967	118.477599	117.483787	108.872185	0.759566	1.625244	44.747041	18.519393	18.990853	113.785922	113.661316	106.371765	100.964816	34.737599	110.862439	116.709405	9.508078	13.76863	-75.735972	-90.491922	69,631,000	-0.021469	33	61.383516	114.781342	1.672053	118.125448	111.437237	2.307294	113.446792	118.06138	108.832203	118.616863	110.862439	114.739651	111.878468	110.201058	109.185029	112.894497	114.571907	116.786819	115.654673	114.739651	113.824629	112.521886	110.862439	118.616863	0	-0.042675	0	25,513,600
XOM	2024-05-06T00:00:00	111.907227	113.43127	111.571746	111.830543	31,401,300	113.517534	114.341862	114.486406	109.906021	105.686965	103.129798	102.718999	112.752163	112.872805	113.053259	113.055809	112.776731	110.095247	107.872478	106.381274	103.311894	112.589687	113.605034	113.91271	112.555375	109.755883	107.298174	103.760836	110.540692	110.712189	111.065535	112.690313	116.304303	118.172782	117.701252	109.53648	0.362178	1.193846	39.835473	23.231446	21.635278	113.052651	114.00638	107.085865	101.285922	42.445466	109.395896	116.709405	34.33824	22.784957	-56.162681	-65.66176	73,009,000	-0.001309	33	61.450654	114.341862	1.883739	118.10934	110.574383	2.301132	113.10556	117.707824	108.503296	118.616863	109.395896	114.00638	110.613219	109.971009	108.753687	111.830541	112.47275	116.440715	115.094454	114.00638	112.918306	111.369183	109.395896	118.616863	0	-0.0422	31,401,300	0
XOM	2024-05-07T00:00:00	111.35128	112.702797	111.121237	112.415238	30,122,000	113.051694	114.101753	114.367166	110.134532	105.944011	103.312136	102.790881	112.471986	112.596164	112.791416	112.900852	112.667081	110.144503	107.964025	106.47969	103.391888	112.195823	113.320216	113.671546	112.612052	109.904944	107.460976	103.84673	110.748053	110.688944	110.720544	112.130326	115.793837	117.952907	117.74962	109.846082	0.19958	0.994993	36.993482	21.98257	22.003509	113.052651	114.00638	107.694523	101.664536	40.793405	109.395896	116.709405	26.736603	28.527799	-71.196042	-73.263397	42,887,000	-0.063622	32	61.484471	114.101753	1.945706	117.993164	110.210341	2.261422	112.938486	117.46133	108.415642	118.616863	109.395896	114.00638	112.303414	111.175558	110.44389	113.035082	114.162938	116.440715	115.094454	114.00638	112.918306	111.369183	109.395896	118.616863	1	-0.095488	0	30,122,000
XOM	2024-05-08T00:00:00	111.332115	112.098927	110.622812	110.910364	18,957,200	112.58202	113.811801	114.246393	110.366878	106.202448	103.48602	102.855061	112.244012	112.366337	112.566908	112.758239	112.564391	110.191076	108.052659	106.575777	103.470895	111.883172	113.056441	113.438081	112.659016	110.046736	107.619787	103.931717	111.011826	110.852601	110.54872	111.630335	115.268795	117.702619	117.763127	110.140586	0.068385	0.809672	34.638833	20.855668	22.606496	112.305003	114.00638	108.883088	102.795592	41.07012	109.395896	116.709405	26.474554	29.183132	-80.280043	-73.525446	23,929,800	-0.094614	31	61.505721	113.811801	1.902101	117.616003	110.007598	2.247044	112.785498	117.279586	108.291411	118.616863	109.395896	114.00638	111.725105	110.747413	110.143545	112.328972	113.306665	116.440715	115.094454	114.00638	112.918306	111.369183	109.395896	118.616863	1	-0.140572	18,957,200	0
XOM	2024-05-09T00:00:00	113.52713	113.613393	111.37046	111.38004	17,564,000	112.305009	113.651249	114.197317	110.637564	106.476349	103.656592	102.929469	112.500636	112.57739	112.714635	112.828139	112.638448	110.321902	108.196724	106.713428	103.570957	112.055011	113.02933	113.382753	112.782947	110.239491	107.818621	104.037907	111.817909	111.561715	110.934328	111.367182	114.812293	117.466648	117.770882	110.429275	0.139918	0.675721	32.733614	24.43499	20.829338	112.305003	114.00638	109.252118	102.867481	44.929653	109.395896	116.709405	56.487712	36.56629	-29.457234	-43.512288	41,493,800	-0.064949	32	61.526261	113.651249	1.773247	117.197743	110.104755	2.24499	112.85613	117.34611	108.36615	118.616863	109.395896	114.00638	111.351285	110.603643	109.87517	112.079757	112.827399	116.440715	115.094454	114.00638	112.918306	111.369183	109.395896	118.616863	0	-0.078415	17,564,000	0
XOM	2024-05-10T00:00:00	113.067032	113.738	112.702797	113.622975	13,648,100	112.305009	113.535747	114.066575	110.895214	106.722716	103.829021	103.004329	112.613915	112.666416	112.76885	112.849856	112.671416	110.429554	108.32489	106.839242	103.665446	112.19356	112.97369	113.295808	112.87822	110.41293	108.004966	104.138778	112.641455	112.343761	111.579421	111.269539	114.412755	117.240611	117.7709	110.710721	0.157665	0.57211	31.030963	23.976314	20.058739	112.305003	114.00638	109.410274	102.929785	40.714302	109.395896	116.709405	50.196638	44.386301	-13.44908	-49.803362	27,845,700	-0.040954	31	61.542069	113.535747	1.729614	116.994975	110.076519	2.103951	112.876216	117.084117	108.668314	116.709405	109.395896	113.052651	112.836994	112.060595	110.594061	114.303529	115.079928	114.983417	113.915645	113.052651	112.189657	110.960987	109.395896	116.709405	1	-0.124879	0	13,648,100
XOM	2024-05-13T00:00:00	113.019096	114.102221	112.261865	113.507936	15,060,600	112.139184	113.450918	113.965356	111.126601	106.936407	103.993848	103.077411	112.694951	112.73054	112.807349	112.865242	112.69816	110.531105	108.448422	106.961615	103.758517	112.323394	112.924485	113.215233	112.96151	110.578624	108.186948	104.238427	113.276204	112.964656	112.243651	111.303598	114.065504	117.025591	117.762674	110.985439	0.165949	0.490878	29.161294	22.390413	20.316724	111.749059	114.00638	110.646762	104.473564	38.512527	109.395896	116.709405	49.5412	52.075183	-11.707809	-50.4588	12,785,100	-0.01777	30	61.559485	113.450918	1.710194	116.871305	110.03053	2.125175	112.889823	117.140173	108.639473	116.709405	109.395896	113.052651	113.169276	112.600552	112.134073	113.635756	114.20448	114.983417	113.915645	113.052651	112.189657	110.960987	109.395896	116.709405	1	-0.163982	0	15,060,600
XOM	2024-05-14T00:00:00	113.705185	113.772826	112.555286	112.854839	15,079,100	112.173286	113.447839	113.867425	111.400081	107.14823	104.152811	103.159803	112.896998	112.907748	112.945478	112.9416	112.775624	110.655578	108.586758	107.095151	103.857489	112.608122	112.948701	113.19522	113.062631	110.75675	108.379252	104.344176	113.725062	113.478996	112.872189	111.507141	113.785328	116.830277	117.755529	111.257026	0.225279	0.437758	27.425174	21.382732	19.40237	111.749059	114.00638	110.646762	104.953154	41.509315	109.395896	116.709405	58.922314	52.886717	-0.865308	-41.077686	27,864,200	0.030886	31	61.577143	113.447839	1.709651	116.86714	110.028538	2.084111	112.967477	117.135699	108.799255	116.709405	109.395896	113.052651	113.127727	112.153234	111.287371	113.99359	114.968084	114.983417	113.915645	113.052651	112.189657	110.960987	109.395896	116.709405	0	-0.096594	15,079,100	0
XOM	2024-05-15T00:00:00	114.584526	114.83576	112.168762	113.647208	18,244,300	112.51003	113.491603	113.765559	111.666611	107.370131	104.336901	103.232217	113.234504	113.212617	113.197639	113.090957	112.91477	110.809655	108.744594	107.243456	103.964225	113.046529	113.056957	113.250381	113.187511	110.952442	108.58582	104.457855	114.202117	114.058476	113.568328	111.878088	113.588249	116.665339	117.757997	111.529698	0.339342	0.418075	26.451845	23.155642	17.540199	112.115828	114.00638	110.646765	105.845865	44.009221	109.395896	115.21411	89.179081	65.880865	21.723444	-10.820919	46,108,500	0.054689	32	61.598852	113.491603	1.727801	116.947205	110.036002	2.113032	113.121481	117.347545	108.895418	116.709405	109.395896	113.052651	113.344432	112.916039	112.126893	114.133579	114.561972	114.983417	113.915645	113.052651	112.189657	110.960987	109.395896	116.709405	0	-0.038495	18,244,300	0
XOM	2024-05-16T00:00:00	113.898438	115.280255	113.579555	114.54586	15,745,200	112.758036	113.506335	113.65197	111.897756	107.561105	104.509762	103.304094	113.36729	113.337311	113.305454	113.164364	112.990437	110.930783	108.880221	107.375238	104.063073	113.298967	113.095703	113.260603	113.275034	111.124239	108.775158	104.563987	114.450616	114.350691	114.093207	112.293324	113.444287	116.510924	117.758884	111.801153	0.370109	0.408482	25.798088	23.339931	16.455603	112.951534	114.00638	111.265015	106.417101	53.537754	109.395896	115.280255	76.517113	74.872836	37.977213	-23.482887	30,363,300	0.042742	31	61.617331	113.506335	1.730062	116.96646	110.04621	1.884651	113.195477	116.964779	109.426175	116.709405	109.395896	113.052651	113.863016	112.890272	111.196018	115.55727	116.530014	114.983417	113.915645	113.052651	112.189657	110.960987	109.395896	116.709405	1	-0.088628	0	15,745,200
XOM	2024-05-17T00:00:00	115.608795	115.792396	113.985402	114.313949	15,104,500	113.200082	113.541406	113.661239	112.151605	107.800715	104.698016	103.39073	113.815591	113.750308	113.659814	113.386585	113.191849	111.114235	109.057289	107.538278	104.177956	113.817287	113.295937	113.411128	113.420565	111.33602	108.994941	104.686422	114.992984	114.840086	114.711691	112.859711	113.392235	116.393159	117.773967	112.077905	0.526436	0.432073	25.474412	23.595432	15.319529	113.207604	114.00638	111.885656	106.522538	53.929997	109.395896	115.792396	97.129673	87.608622	75.912537	-2.870327	45,467,800	0.077105	32	61.635625	113.541406	1.76668	117.074766	110.008046	1.863147	113.425317	117.151611	109.699023	116.709405	109.395896	113.052651	114.252749	113.225243	112.552049	114.925943	115.953449	114.983417	113.915645	113.052651	112.189657	110.960987	109.395896	116.709405	0	-0.031048	15,104,500	0
XOM	2024-05-20T00:00:00	114.671486	115.85038	114.555534	115.695775	11,551,300	113.476508	113.497021	113.659471	112.367347	108.033146	104.874714	103.464139	113.98677	113.917795	113.815456	113.503394	113.305667	111.253735	109.205031	107.67953	104.282369	114.084815	113.403564	113.488839	113.519383	111.51683	109.192435	104.798668	115.250908	115.130427	115.084549	113.422723	113.383457	116.285256	117.788481	112.355915	0.568144	0.459287	25.206561	22.670692	14.578496	113.236596	113.052651	112.968783	107.030551	55.696557	109.395896	115.85038	81.735269	85.127352	70.916911	-18.264731	33,916,500	0.038944	31	61.649364	113.497021	1.723953	116.944927	110.049115	1.803643	113.544	117.151285	109.936715	116.709405	109.395896	113.052651	115.128864	114.465333	113.32187	116.272327	116.935858	114.983417	113.915645	113.052651	112.189657	110.960987	109.395896	116.709405	1	-0.081662	0	11,551,300
XOM	2024-05-21T00:00:00	113.879112	115.4252	113.811471	114.410583	14,495,000	113.729292	113.390493	113.663965	112.554972	108.26033	105.048046	103.532186	113.965239	113.910762	113.825249	113.537551	113.349778	111.356691	109.328033	107.802294	104.377859	114.158016	113.439954	113.505734	113.578668	111.670671	109.37074	104.9023	115.032051	115.043461	115.139583	113.873963	113.38703	116.166423	117.79152	112.631663	0.531137	0.473657	24.311098	21.288601	16.500671	113.61042	113.052651	113.323433	107.030551	63.152375	109.395896	115.85038	69.45894	82.774628	45.211179	-30.54106	19,421,500	-0.029181	30	61.666337	113.390493	1.623412	116.637316	110.143669	1.72652	113.575915	117.028956	110.122874	116.709405	109.395896	113.052651	115.0258	114.20122	113.730954	115.496066	116.320646	114.983417	113.915645	113.052651	112.189657	110.960987	109.395896	116.709405	1	-0.124529	0	14,495,000
XOM	2024-05-22T00:00:00	111.588974	113.502255	111.086491	113.502255	17,879,300	113.754977	113.168499	113.579155	112.710214	108.462298	105.212437	103.589809	113.489986	113.488619	113.481207	113.360407	113.214332	111.3658	109.387532	107.877278	104.449612	113.768867	113.268381	113.34612	113.540786	111.758267	109.500263	104.982467	113.860348	114.109118	114.531776	114.028192	113.330287	115.997387	117.756807	112.895332	0.313401	0.441606	23.495066	19.116651	24.772497	113.468435	113.052651	113.287491	107.030551	50.69868	109.395896	115.85038	33.977585	61.723931	-49.159842	-66.022415	1,542,200	-0.078582	29	61.68634	113.168499	1.545328	116.259154	110.077843	1.83288	113.386683	117.052443	109.720923	116.709405	109.395896	113.052651	114.371928	113.318656	112.758199	114.932384	115.985656	114.983417	113.915645	113.052651	112.189657	110.960987	109.395896	116.709405	1	-0.160558	0	17,879,300
XOM	2024-05-23T00:00:00	109.685349	113.550571	109.540401	111.704924	15,979,800	113.370799	112.837904	113.422417	112.804187	108.63002	105.359787	103.63544	112.729058	112.797115	112.897229	113.026311	112.942872	111.2999	109.395369	107.913081	104.501708	113.028934	112.936652	113.046596	113.422164	111.790453	109.588836	105.043119	111.835686	112.460422	113.276098	113.805072	113.164777	115.751186	117.66498	113.139376	-0.012617	0.350761	23.494748	16.511543	26.650592	112.695391	113.052651	113.261132	107.030551	44.586723	109.540401	115.85038	2.297113	35.244546	-85.527489	-97.702887	-14,437,600	-0.141486	28	61.703523	112.837904	1.548007	115.933918	109.74189	1.974858	113.034175	116.983891	109.084459	115.85038	109.395896	112.623138	112.05924	110.616225	109.643476	113.031989	114.475004	114.327122	113.384767	112.623138	111.861509	110.777156	109.395896	115.85038	1	-0.190559	0	15,979,800
XOM	2024-05-24T00:00:00	109.598389	111.20246	109.231195	110.970541	12,212,900	113.023935	112.664472	113.210057	112.85923	108.796962	105.483664	103.672095	112.102924	112.215528	112.389715	112.714682	112.685604	111.233174	109.400712	107.946454	104.552422	112.343042	112.628127	112.75244	113.296446	111.815936	109.672769	105.102452	109.902521	110.682361	111.797417	113.291944	112.907075	115.438808	117.52112	113.363974	-0.274838	0.225641	23.634066	15.400537	25.912799	112.540788	112.9703	113.519934	107.030551	41.287695	109.231195	115.85038	5.547413	13.940703	-115.716045	-94.452587	-26,650,500	-0.181933	27	61.716624	112.664472	1.707115	116.078701	109.250243	1.955453	112.706957	116.617863	108.796052	115.85038	109.231195	112.540788	110.92544	108.30031	106.915271	112.310479	114.93561	114.288252	113.321851	112.540788	111.759724	110.647701	109.231195	115.85038	1	-0.215258	0	12,212,900
XOM	2024-05-28T00:00:00	110.989861	111.231437	109.260173	109.695007	13,978,300	112.821011	112.480098	113.027284	112.945937	108.960297	105.613288	103.713094	111.880312	111.99268	112.174353	112.55788	112.555162	111.223632	109.442531	108.006719	104.616476	111.97321	112.46864	112.581656	113.223138	111.873644	109.781802	105.175265	109.087997	109.674216	110.722196	112.713138	112.621766	115.098235	117.345892	113.575485	-0.366149	0.107283	23.74039	14.459298	24.161962	112.540788	112.9703	113.65892	107.35345	48.717093	109.231195	115.85038	26.569214	11.471246	-84.451627	-73.430786	-12,672,200	-0.185005	28	61.732044	112.480098	1.677143	115.834383	109.125812	1.983289	112.543424	116.510002	108.576846	115.85038	109.231195	112.540788	110.010681	108.818903	108.039417	110.790167	111.981946	114.288252	113.321851	112.540788	111.759724	110.647701	109.231195	115.85038	0	-0.135299	13,978,300	0
XOM	2024-05-29T00:00:00	109.801308	110.690314	109.008937	110.670984	13,902,000	112.430624	112.301955	112.778949	112.989127	109.135644	105.739575	103.74017	111.464511	111.594248	111.809269	112.307282	112.343327	111.167855	109.451973	108.042255	104.668066	111.424173	112.213517	112.333504	113.099819	111.895776	109.864733	105.235844	108.943051	109.150878	109.852841	112.056986	112.289854	114.719679	117.130227	113.769481	-0.528329	-0.019839	23.964532	13.474068	23.379788	112.429659	112.859171	113.936888	107.35345	44.982721	109.008937	115.85038	11.581919	14.566182	-98.607099	-88.418081	-26,574,200	-0.148879	27	61.747001	112.301955	1.765204	115.832364	108.771546	2.019347	112.28227	116.320963	108.243577	115.85038	109.008937	112.429659	110.493823	109.75621	108.522559	111.727474	112.465088	114.235799	113.236949	112.429659	111.622368	110.473006	109.008937	115.85038	1	-0.166257	0	13,902,000
XOM	2024-05-30T00:00:00	110.149178	110.28446	109.153884	109.453436	14,683,700	111.987089	112.248559	112.543762	113.024129	109.2979	105.866396	103.768565	111.201444	111.331508	111.55387	112.111091	112.174546	111.127907	109.47032	108.083977	104.722605	111.009364	112.008491	112.131214	112.988448	111.922448	109.952052	105.299616	109.258459	109.142971	109.310949	111.431676	111.950156	114.32252	116.883844	113.947919	-0.621623	-0.140196	24.172664	12.932456	22.44	112.429659	112.859171	113.996799	107.435722	37.403418	109.008937	115.85038	16.666663	18.272599	-95.277768	-83.333337	-11,890,500	-0.06623	28	61.762904	112.248559	1.815191	115.878942	108.618176	1.937154	112.079118	115.953425	108.204811	115.85038	109.008937	112.429659	109.83352	108.976725	108.152143	110.658102	111.514897	114.235799	113.236949	112.429659	111.622368	110.473006	109.008937	115.85038	0	-0.091896	14,683,700	0
XOM	2024-05-31T00:00:00	113.308998	113.531244	110.149175	110.274799	29,037,400	111.928145	112.34309	112.424232	113.124246	109.513535	106.041054	103.826169	111.622955	111.691052	111.82389	112.219992	112.261812	111.21344	109.571338	108.187442	104.808041	111.249712	112.109485	112.190078	112.99962	112.028003	110.09943	105.394545	110.55449	110.150164	109.631133	111.109185	111.71511	113.976843	116.646806	114.124379	-0.435566	-0.19927	22.88296	22.456102	19.867265	112.429659	112.859171	114.226842	107.435722	50.751078	109.008937	115.85038	62.853129	30.367237	-0.070521	-37.146871	17,146,900	0.039132	29	61.796372	112.34309	1.818908	115.980906	108.705275	2.104787	112.19625	116.405823	107.986676	115.85038	109.008937	112.429659	109.862507	109.440554	108.731931	110.57113	110.993083	114.235799	113.236949	112.429659	111.622368	110.473006	109.008937	115.85038	0	-0.027857	29,037,400	0
XOM	2024-06-03T00:00:00	110.593666	112.439313	109.92692	112.381337	19,589,300	111.426632	112.313357	112.325298	113.16047	109.699355	106.200431	103.878761	111.417097	111.491527	111.634625	112.072144	112.133493	111.189135	109.598242	108.23509	104.86561	111.007079	111.942873	112.049265	112.900381	112.056428	110.189581	105.461884	111.289236	110.906847	110.046135	110.809886	111.507762	113.638483	116.391383	114.287967	-0.50144	-0.259704	21.542799	19.988181	18.406067	112.217069	112.429659	113.76675	107.435722	43.540912	109.008937	115.85038	23.163663	34.227819	-64.018894	-76.836337	-2,442,400	-0.059286	28	61.817737	112.313357	1.843472	116.000302	108.626413	2.21491	112.043623	116.473442	107.613803	115.85038	109.008937	112.429659	112.329806	111.128367	108.947736	114.510437	115.711875	114.235799	113.236949	112.429659	111.622368	110.473006	109.008937	115.85038	1	-0.072964	0	19,589,300
XOM	2024-06-04T00:00:00	108.87365	109.279496	107.182615	109.192532	19,412,200	110.846848	112.161678	112.09315	113.162295	109.825306	106.351915	103.913059	110.908408	111.015549	111.209859	111.781372	111.882736	111.098332	109.579173	108.247735	104.905491	110.542901	111.615282	111.783754	112.732271	112.034699	110.242516	105.511584	110.981447	110.80504	110.093842	110.404384	111.279446	113.286552	116.105841	114.43255	-0.684545	-0.344672	21.197744	17.856674	25.022689	110.366593	111.516497	113.65652	107.435722	37.804855	107.182615	115.85038	19.509467	35.17542	-164.518269	-80.490533	-21,854,600	0.032046	27	61.838145	112.161678	1.99705	116.155777	108.167579	2.371589	111.741721	116.484899	106.998542	115.85038	107.182615	111.516497	110.986633	109.533953	108.47424	112.046346	113.499026	113.804787	112.539294	111.516497	110.493701	109.037517	107.182615	115.85038	1	-0.111167	0	19,412,200
XOM	2024-06-05T00:00:00	109.308502	109.376143	107.723761	109.086249	14,863,500	110.389787	112.059539	111.930923	113.150578	109.957056	106.507937	103.941815	110.588427	110.705177	110.917343	111.556565	111.684718	111.028142	109.57205	108.26874	104.949302	110.263201	111.343551	111.56955	112.581141	112.021098	110.301062	105.56527	110.089729	110.242682	109.874262	109.977893	111.047375	112.936521	115.802413	114.561215	-0.785513	-0.43284	20.814552	17.223871	23.704001	110.366593	111.516497	113.716428	107.435722	36.377261	107.182615	115.85038	24.526361	22.399831	-138.424459	-75.473639	-6,991,100	0.140597	28	61.853902	112.059539	2.090721	116.240981	107.878098	2.299117	111.509986	116.108219	106.911752	115.85038	107.182615	111.516497	108.445254	107.611011	106.348372	109.707892	110.542135	113.804787	112.539294	111.516497	110.493701	109.037517	107.182615	115.85038	0	-0.043274	14,863,500	0
XOM	2024-06-06T00:00:00	110.129852	110.197493	108.332523	108.950958	13,154,100	110.243875	111.999426	111.887434	113.171775	110.112281	106.660016	103.980935	110.496712	110.600573	110.79619	111.426864	111.565113	110.992915	109.586729	108.305594	105.00085	110.21594	111.159771	111.431006	112.462682	112.025646	110.372783	105.626842	109.440984	109.82363	109.750515	109.629078	110.834593	112.603889	115.496056	114.678672	-0.790147	-0.504302	19.925214	18.838234	22.277042	110.35693	111.516497	113.857809	107.521987	40.336976	107.182615	115.85038	34.002277	26.012702	-102.579743	-65.997723	6,163,000	0.183421	29	61.868081	111.999426	2.129658	116.258742	107.74011	2.31085	111.378544	116.000245	106.756844	115.85038	107.182615	111.516497	108.802802	108.229461	107.15042	109.881843	110.455184	113.804787	112.539294	111.516497	110.493701	109.037517	107.182615	115.85038	0	0.014991	13,154,100	0
XOM	2024-06-07T00:00:00	108.950958	111.028517	108.873652	109.955917	13,289,200	110.170436	111.770618	111.788737	113.146773	110.22495	106.82177	104.017032	110.187561	110.300643	110.512309	111.201782	111.364024	110.912838	109.569999	108.318374	105.040154	109.980865	110.869441	111.205123	112.297159	111.995085	110.418149	105.676295	109.020715	109.298352	109.542515	109.27784	110.60528	112.266189	115.17633	114.781323	-0.878815	-0.579204	18.591265	20.212933	20.724621	110.35693	111.516497	113.723616	108.504475	32.450343	107.182615	115.85038	20.401377	26.310005	-88.99419	-79.598623	-7,126,200	0.095811	28	61.882046	111.770618	2.201502	116.173622	107.367613	2.329486	111.147346	115.806318	106.488373	115.85038	107.182615	111.516497	109.55329	108.909086	107.68832	110.774056	111.41826	113.804787	112.539294	111.516497	110.493701	109.037517	107.182615	115.85038	1	-0.035267	0	13,289,200
XOM	2024-06-10T00:00:00	109.269836	110.371424	108.902636	109.250506	15,239,700	110.137581	111.580758	111.711998	113.103803	110.34302	106.993455	104.059193	110.004016	110.113223	110.321159	111.02615	111.202933	110.848407	109.5621	108.337214	105.082241	109.817119	110.631271	111.011362	112.145123	111.96995	110.466625	105.728562	108.934354	108.999197	109.301337	109.024088	110.369027	111.932781	114.848491	114.872252	-0.912832	-0.64593	17.352597	19.229286	19.716074	110.35693	111.516497	113.723619	108.504475	35.281718	107.182615	115.4252	25.322416	26.575357	-81.309613	-74.677584	8,113,500	0.084105	29	61.89816	111.580758	2.247079	116.074916	107.0866	2.341911	110.968535	115.652357	106.284714	115.85038	107.182615	111.516497	109.617709	108.206901	107.462844	110.361766	111.772574	113.804787	112.539294	111.516497	110.493701	109.037517	107.182615	115.85038	0	0.021938	15,239,700	0
XOM	2024-06-11T00:00:00	108.390503	108.873656	107.559479	108.69972	12,462,400	109.877645	111.349328	111.571329	113.028867	110.461124	107.158056	104.100722	109.681313	109.800002	110.024135	110.786546	110.986592	110.752019	109.531268	108.33827	105.115159	109.499469	110.327437	110.755862	111.960287	111.918568	110.49429	105.77166	108.683686	108.713659	108.874928	108.799293	110.101104	111.588448	114.50471	114.949397	-0.999228	-0.716589	16.975289	18.123277	23.098911	110.35693	111.516497	113.529515	108.614707	35.115309	107.182615	113.550571	18.968223	21.564005	-111.429545	-81.031777	-4,348,900	0.103682	28	61.911085	111.349328	2.32804	116.005408	106.693248	2.348813	110.723008	115.420634	106.025383	115.85038	107.182615	111.516497	109.514632	108.65784	108.045843	110.126629	110.983421	113.804787	112.539294	111.516497	110.493701	109.037517	107.182615	115.85038	1	-0.029261	0	12,462,400
XOM	2024-06-12T00:00:00	107.192284	109.482431	106.815425	109.482431	13,606,800	109.616743	111.023683	111.404969	112.886068	110.558011	107.30925	104.127319	109.183507	109.325871	109.588466	110.459795	110.694722	110.612421	109.469716	108.315577	105.135826	109.011221	109.931528	110.419012	111.731402	111.832546	110.494967	105.802422	108.018903	108.181341	108.293726	108.48981	109.787303	111.215767	114.13645	115.0095	-1.151113	-0.803494	17.010299	16.52699	23.521656	110.173335	111.332902	113.529515	108.614707	37.325899	106.815425	113.550571	5.595404	16.628681	-108.099067	-94.404596	-17,955,700	0.030494	27	61.924824	111.023683	2.434248	115.892179	106.155187	2.33984	110.386749	115.066429	105.707068	115.85038	106.815425	111.332902	108.274546	107.675436	106.96037	108.989613	109.588722	113.718131	112.399027	111.332902	110.266778	108.748905	106.815425	115.85038	1	-0.07289	0	13,606,800
XOM	2024-06-13T00:00:00	106.332275	107.124646	106.023058	107.105315	14,466,900	109.235052	110.611071	111.204975	112.725684	110.646243	107.45308	104.145335	108.613261	108.781581	109.087513	110.084566	110.359149	110.444572	109.387152	108.276304	105.147731	108.414045	109.484728	110.028805	111.47439	111.721342	110.475621	105.824361	107.060616	107.327333	107.556789	108.047882	109.417348	110.81431	113.739469	115.050381	-1.325599	-0.907915	17.430376	15.867159	25.288188	109.231186	110.936719	113.529515	108.614707	39.715484	106.023058	113.531244	4.118405	9.560677	-128.5153	-95.881595	-32,422,600	-0.037224	26	61.939146	110.611071	2.497477	115.606024	105.616117	2.136916	110.000608	114.27444	105.726777	115.85038	106.023058	110.936719	107.830046	106.177662	105.163041	108.844668	110.497052	113.531132	112.096343	110.936719	109.777095	108.126105	106.023058	115.85038	1	-0.109828	0	14,466,900
XOM	2024-06-14T00:00:00	105.433594	106.496528	104.931111	106.312928	13,313,400	108.447512	110.187828	110.881234	112.539276	110.718787	107.57757	104.155798	107.977328	108.172856	108.525372	109.66175	109.98026	110.248063	109.283111	108.220012	105.150576	107.722871	108.991634	109.584853	111.188426	111.584167	110.435631	105.83718	105.92456	106.319219	106.668422	107.473704	108.977337	110.379506	113.310347	115.069438	-1.518887	-1.03011	18.310052	15.00349	27.708538	107.979814	110.390745	113.155691	108.696181	37.831688	104.931111	113.531244	5.842735	5.185514	-130.651047	-94.157265	-45,736,000	-0.021055	25	61.952051	110.187828	2.625054	115.437936	104.937721	2.107927	109.565655	113.781508	105.349801	115.85038	104.931111	110.390745	106.493326	105.862007	105.391738	106.963595	107.594914	113.273432	111.679219	110.390745	109.102272	107.267834	104.931111	115.85038	1	-0.140861	0	13,313,400
XOM	2024-06-17T00:00:00	104.70887	105.771805	104.534935	105.491575	21,147,900	107.859032	109.642832	110.546907	112.306741	110.779112	107.678764	104.157603	107.323636	107.54304	107.938218	109.211488	109.574769	110.03084	109.162736	108.150485	105.146181	107.043118	108.469829	109.110056	110.881351	111.426012	110.378826	105.842683	104.841506	105.268344	105.686729	106.771494	108.468721	109.90866	112.851865	115.06508	-1.710827	-1.166253	19.295338	14.339354	27.899853	107.781726	110.192657	113.155691	109.079586	30.904819	104.534935	113.531244	1.933407	3.964849	-125.668088	-98.066593	-66,883,900	-0.107313	24	61.972192	109.642832	2.571288	114.785408	104.500256	2.05547	109.103104	113.214044	104.992164	115.85038	104.534935	110.192657	105.620411	104.744294	104.054993	106.309711	107.185829	113.179935	111.52788	110.192657	108.857435	106.95644	104.534935	115.85038	1	-0.16669	0	21,147,900
XOM	2024-06-18T00:00:00	105.694511	106.989365	105.13406	105.356306	17,762,900	107.541119	109.193983	110.253924	112.10964	110.835709	107.765786	104.162878	106.997811	107.206944	107.593032	108.891763	109.276287	109.860788	109.071467	108.101852	105.151637	106.649568	108.093798	108.736794	110.622048	111.292206	110.339533	105.857976	104.420196	104.698653	105.009908	106.104101	107.947606	109.431845	112.383095	115.043189	-1.763084	-1.285619	19.266759	17.494345	25.645771	107.781726	110.192657	113.155691	109.151475	37.358742	104.534935	113.531244	12.889472	6.888538	-85.948411	-87.110528	-49,121,000	-0.097584	25	61.989485	109.193983	2.426732	114.047447	104.34052	2.076868	108.778476	112.932212	104.62474	115.4252	104.534935	109.980067	105.005203	104.238602	103.768333	105.475471	106.242073	112.855097	111.265118	109.980067	108.695016	106.865451	104.534935	115.4252	0	-0.087941	17,762,900	0
XOM	2024-06-20T00:00:00	107.974983	108.825337	105.897425	106.20665	17,433,200	107.407767	108.898777	110.024716	111.94607	110.941626	107.867352	104.168591	107.193246	107.346588	107.651794	108.80842	109.176187	109.786835	109.042612	108.099339	105.17973	106.728453	107.977703	108.561491	110.459905	111.216924	110.343676	105.895907	105.240661	105.15471	105.072748	105.720911	107.495859	109.000655	111.933109	115.014227	-1.602016	-1.348899	18.053907	21.884915	22.909281	107.781726	110.192657	112.877719	109.165854	44.019125	104.534935	113.531244	38.238441	17.687107	-35.372361	-61.761559	-31,687,800	-0.033043	26	62.007329	108.898777	2.172606	113.243988	104.553566	2.219743	108.701953	113.141439	104.262467	113.550571	104.534935	109.042753	105.939312	104.889259	104.084007	106.744564	107.794617	111.422881	110.106598	109.042753	107.978908	106.464281	104.534935	113.550571	0	-0.02017	17,433,200	0
XOM	2024-06-21T00:00:00	107.028008	108.902635	107.028008	108.129595	52,212,500	107.097582	108.670729	109.722455	111.744007	111.018559	107.958212	104.169522	107.160198	107.288664	107.555827	108.646564	109.010942	109.678645	108.989596	108.078125	105.198121	106.659406	107.799535	108.330975	110.267039	111.113934	110.327055	105.924359	106.323855	105.949179	105.455888	105.518443	107.091875	108.598876	111.493924	114.975258	-1.533109	-1.385741	16.881703	20.741509	21.434485	107.453179	110.192657	112.877719	109.165854	30.326876	104.534935	112.439313	31.540403	27.556105	-27.58102	-68.459597	-83,900,300	-0.146633	25	62.059589	108.670729	2.113946	112.898621	104.442837	2.112068	108.542529	112.766666	104.318393	113.550571	104.534935	109.042753	107.565915	106.306493	104.638003	109.234405	110.493827	111.422881	110.106598	109.042753	107.978908	106.464281	104.534935	113.550571	1	-0.062125	0	52,212,500
XOM	2024-06-24T00:00:00	110.207153	110.670976	107.878353	107.878353	16,266,700	107.223202	108.696819	109.574804	111.613387	111.123438	108.06453	104.181738	107.769589	107.819298	107.963723	108.788436	109.102959	109.699371	109.021637	108.120284	105.247962	107.224782	107.945861	108.36826	110.206771	111.092581	110.371589	105.984435	108.129703	107.478412	106.520419	105.703425	106.834333	108.286888	111.103735	114.940865	-1.208044	-1.350201	16.53313	24.042126	18.889599	107.602955	110.192657	113.061104	109.165854	48.823558	104.534935	111.028517	87.35115	52.376665	23.742443	-12.64885	-67,633,600	-0.074769	26	62.076995	108.696819	2.130284	112.957388	104.43625	2.130703	108.701065	112.962472	104.439658	113.531244	104.534935	109.033089	107.652883	106.403132	105.778256	108.277759	109.527511	111.408115	110.094654	109.033089	107.971525	106.460145	104.534935	113.531244	0	0.002314	16,266,700	0
XOM	2024-06-25T00:00:00	110.516373	110.690308	109.637031	110.265131	14,188,900	107.347855	108.742718	109.371107	111.516173	111.224773	108.193313	104.198135	108.318946	108.309676	108.356438	108.945521	109.211683	109.731411	109.060972	108.167731	105.300384	107.823541	108.119152	108.440688	110.16375	111.076606	110.42014	106.047466	109.846757	109.141913	107.887282	106.184927	106.715791	108.062922	110.764243	114.912525	-0.914929	-1.263147	16.219373	23.250454	18.216182	107.612621	110.192657	113.478957	109.30484	55.469765	104.534935	111.028517	92.113072	70.334875	42.425645	-7.886928	-53,444,700	-0.026677	27	62.092265	108.742718	2.160408	113.063535	104.421901	1.962291	108.873951	112.798534	104.949369	113.531244	104.534935	109.033089	109.585494	108.500012	106.792872	111.292635	112.378117	111.408115	110.094654	109.033089	107.971525	106.460145	104.534935	113.531244	0	0.057397	14,188,900	0
XOM	2024-06-26T00:00:00	110.555031	110.951212	109.327819	110.535701	15,771,800	107.564308	108.720977	109.206449	111.43296	111.313714	108.326472	104.206914	108.766163	108.717922	108.694683	109.09184	109.315017	109.763709	109.10029	108.215004	105.352669	108.406664	108.291753	108.531759	110.126059	111.058981	110.466907	106.110719	111.076724	110.516422	109.284938	106.846339	106.718837	107.915755	110.473747	114.889943	-0.67177	-1.144872	15.71607	21.951505	18.262614	107.743073	110.192657	113.606992	110.181886	54.263035	104.534935	111.028517	92.708401	90.724208	43.057615	-7.291599	-37,672,900	-0.033395	28	62.10924	108.720977	2.138683	112.998342	104.443611	1.96022	109.034054	112.954495	105.113613	113.531244	104.534935	109.033089	110.281237	109.872166	109.22796	110.925443	111.334514	111.408115	110.094654	109.033089	107.971525	106.460145	104.534935	113.531244	0	0.104207	15,771,800	0
XOM	2024-06-27T00:00:00	111.028511	111.115475	110.265129	111.115475	16,812,700	107.947931	108.782337	109.092425	111.378195	111.40079	108.468354	104.224883	109.218632	109.138029	109.053734	109.267901	109.446825	109.813309	109.151032	108.270717	105.409145	109.036519	108.511518	108.671918	110.110198	111.051476	110.520412	106.178595	111.781233	111.379763	110.485137	107.618951	106.833206	107.840401	110.233956	114.874614	-0.435835	-1.003064	15.345464	21.87102	17.704652	107.825205	109.980067	113.144623	110.397552	53.148255	104.534935	111.115475	98.678468	94.49998	56.39507	-1.321532	-20,860,200	0.005731	29	62.1275	108.782337	2.188338	113.159012	104.405662	1.887747	109.224003	112.999497	105.448508	113.531244	104.534935	109.033089	110.278021	109.604829	108.654627	111.228223	111.901414	111.408115	110.094654	109.033089	107.971525	106.460145	104.534935	113.531244	0	0.143708	0	16,812,700
XOM	2024-06-28T00:00:00	111.241104	112.613256	110.815927	111.956168	24,565,900	108.438814	108.836933	109.07851	111.328832	111.499646	108.616351	104.228246	109.623127	109.520406	109.390252	109.447283	109.584846	109.869301	109.206034	108.329537	105.467174	109.635277	108.745686	108.837201	110.104822	111.047274	110.575318	106.248409	112.000262	111.877411	111.397936	108.456863	107.035315	107.824495	110.041643	114.867062	-0.22906	-0.848263	15.817653	25.867441	16.553462	108.574095	109.042753	113.331535	110.479022	58.605669	104.534935	112.613256	83.01439	91.467086	74.05064	-16.98561	3,705,700	-0.05879	30	62.154271	108.836933	2.237307	113.311546	104.36232	1.862209	109.416107	113.140526	105.691689	113.531244	104.534935	109.033089	110.803038	110.490602	109.952692	111.340948	111.653385	111.408115	110.094654	109.033089	107.971525	106.460145	104.534935	113.531244	0	0.176763	0	24,565,900
XOM	2024-07-01T00:00:00	111.086487	112.80651	110.670975	111.811216	11,972,900	109.004103	108.725808	109.134555	111.278486	111.580976	108.756153	104.235777	109.915799	109.805148	109.651211	109.596302	109.700357	109.917034	109.25552	108.38413	105.523088	110.116672	108.959929	108.991661	110.095318	111.036401	110.624232	106.31665	111.918446	111.960033	111.943514	109.268216	107.291386	107.848375	109.888595	114.865909	-0.07678	-0.693967	16.353329	24.575657	15.282	108.970285	109.042753	113.260543	110.752202	56.911742	104.534935	112.80651	79.20562	86.966159	70.277084	-20.79438	-8,267,200	-0.152594	29	62.167267	108.725808	2.050923	112.827654	104.623962	1.909834	109.575191	113.394859	105.755524	112.80651	104.534935	108.670722	111.556763	110.500269	109.759434	112.297598	113.354092	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	1	0.104141	0	11,972,900
XOM	2024-07-02T00:00:00	110.332771	112.033471	109.666018	111.994818	13,326,700	109.566493	108.712763	109.163931	111.186994	111.627463	108.888704	104.229752	109.999193	109.90108	109.756067	109.663253	109.749004	109.933338	109.283868	108.422717	105.570945	110.358248	109.112974	109.083831	110.058231	111.003553	110.655452	106.377316	111.472833	111.631165	112.043932	109.965777	107.559067	107.884827	109.759564	114.867591	-0.016723	-0.558518	16.067034	22.511345	17.56397	109.351967	109.033089	112.874021	111.08289	57.460993	104.534935	112.80651	70.093504	77.437838	48.620156	-29.906496	-21,593,900	-0.145716	28	62.181502	108.712763	2.039214	112.79119	104.634336	1.956769	109.647342	113.56088	105.733803	112.80651	104.534935	108.670722	111.521324	110.236138	109.385789	112.371673	113.656858	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	1	0.041529	0	13,326,700
XOM	2024-07-03T00:00:00	110.893242	111.762918	110.419747	110.419747	7,732,900	110.086366	108.813742	109.160066	111.093675	111.68398	109.01024	104.235093	110.178003	110.081473	109.931017	109.775071	109.837022	109.970981	109.32622	108.471638	105.623904	110.599476	109.320638	109.216855	110.046711	110.984232	110.695146	106.44362	111.099198	111.283658	111.906043	110.58224	107.834906	107.937405	109.654087	114.873717	0.07523	-0.431768	15.801188	21.34494	16.653909	109.917259	109.033089	112.755544	111.600494	64.949256	104.534935	112.80651	76.869367	75.389497	55.798762	-23.130633	-13,861,000	-0.19248	29	62.189854	108.813742	2.096791	113.007325	104.62016	1.868422	109.765999	113.502843	106.029155	112.80651	104.534935	108.670722	110.67742	109.321369	108.309967	111.688822	113.044873	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	0	0.087788	7,732,900	0
XOM	2024-07-05T00:00:00	109.550072	110.767611	108.892984	110.748289	12,631,000	110.243875	108.825821	109.150016	110.964483	111.709423	109.139237	104.229295	110.052417	109.984854	109.87241	109.754616	109.814949	109.954475	109.332111	108.492993	105.66297	110.501967	109.390765	109.246855	109.986178	110.928076	110.705836	106.496505	110.459077	110.704756	111.430791	110.987499	108.074549	107.974421	109.552042	114.877935	0.039269	-0.337561	14.878244	19.799698	20.973967	110.342431	109.033089	112.755544	111.878468	62.50935	104.534935	112.80651	60.630982	69.197951	22.107924	-39.369018	-26,492,000	-0.245399	28	62.203114	108.825821	2.100484	113.026788	104.624854	1.927782	109.745434	113.600998	105.889871	112.80651	104.534935	108.670722	111.025302	110.287686	109.682131	111.630858	112.368474	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	1	0.0269	0	12,631,000
XOM	2024-07-08T00:00:00	108.400162	109.724003	107.665767	108.603085	13,350,500	110.381091	108.739336	109.080056	110.811909	111.709438	109.243439	104.219206	109.721966	109.696729	109.64591	109.631484	109.706119	109.893521	109.307586	108.491155	105.690206	110.166747	109.350226	109.189174	109.885616	110.840991	110.691201	106.538006	109.513745	109.82578	110.623796	111.105151	108.246566	107.97828	109.439901	114.874733	-0.081084	-0.286266	14.749587	18.329281	23.844347	110.236138	109.033089	112.644415	112.434402	61.311732	104.534935	112.80651	46.729035	61.409794	-8.042121	-53.270965	-39,842,500	-0.292725	27	62.216781	108.739336	2.07947	112.898276	104.580397	1.962983	109.617313	113.543279	105.691347	112.80651	104.534935	108.670722	109.736889	108.706166	107.862261	110.580794	111.611517	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	1	-0.025294	0	13,350,500
XOM	2024-07-09T00:00:00	107.20195	108.748038	106.892733	107.36622	11,727,000	110.08057	108.651886	108.835774	110.630003	111.694755	109.344095	104.207503	109.217963	109.243132	109.269916	109.410617	109.513491	109.787969	109.252175	108.465626	105.705248	109.588721	109.203808	109.044705	109.744049	110.722372	110.650775	106.567685	108.23994	108.647307	109.496517	110.897497	108.326195	107.934319	109.304123	114.858601	-0.270038	-0.28302	15.042935	17.096742	25.042763	109.849621	109.033089	112.644415	112.554225	59.174991	105.13406	112.80651	26.952152	44.770723	-33.896012	-73.047848	-51,569,500	-0.28064	26	62.228469	108.651886	2.1067	112.865286	104.438486	2.007157	109.387279	113.401592	105.372965	112.80651	104.534935	108.670722	108.596644	107.469285	106.538408	109.527521	110.65488	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	1	-0.069793	0	11,727,000
XOM	2024-07-10T00:00:00	108.148918	108.187571	106.69946	107.182613	10,004,100	109.843825	108.59584	108.737984	110.531641	111.686308	109.459012	104.208251	109.004154	109.044184	109.097455	109.295917	109.408524	109.723693	109.223142	108.459355	105.729563	109.237512	109.155906	108.99187	109.646752	110.629061	110.627108	106.606903	107.40326	107.815687	108.551998	110.533206	108.364026	107.869093	109.159168	114.832653	-0.339459	-0.294308	15.417266	16.158202	24.380995	109.752985	108.670722	112.644415	113.01431	59.058451	105.897425	112.80651	32.587433	35.422873	-30.04043	-67.412567	-41,565,400	-0.23337	27	62.238644	108.59584	2.104304	112.804448	104.387232	1.950558	109.269339	113.170456	105.368223	112.80651	104.534935	108.670722	107.61424	106.480443	105.758935	108.335748	109.469545	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	0	-0.00749	10,004,100	0
XOM	2024-07-11T00:00:00	109.434105	109.501746	107.192276	107.675429	13,082,700	109.731732	108.64802	108.760402	110.426776	111.694997	109.55908	104.214578	109.090144	109.115079	109.149247	109.30848	109.410492	109.712336	109.228693	108.478657	105.766424	109.163017	109.235741	109.045417	109.603711	110.569792	110.626615	106.658902	107.536427	107.697639	108.137122	110.161932	108.411984	107.813672	109.021215	114.801296	-0.287459	-0.292938	14.784616	19.582396	22.332053	109.752985	108.670722	112.323364	113.047856	55.812158	106.69946	112.80651	44.778498	34.772694	0.025619	-55.221502	-28,482,700	-0.205721	28	62.252316	108.64802	2.11187	112.871759	104.424281	1.89189	109.285031	113.068811	105.501252	112.80651	104.534935	108.670722	107.67865	107.169728	106.190538	108.65784	109.166761	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	0	0.045816	13,082,700	0
XOM	2024-07-12T00:00:00	109.453438	110.303791	108.835003	110.149179	11,684,900	109.574225	108.761078	108.7662	110.348562	111.689119	109.659342	104.214932	109.162803	109.176599	109.196046	109.321658	109.413795	109.702184	109.234608	108.497959	105.803111	109.112418	109.312448	109.098728	109.565541	110.510804	110.624523	106.71103	108.278226	108.11552	108.137627	109.839803	108.474742	107.772999	108.891661	114.764308	-0.2419	-0.282731	13.790933	21.488581	21.116612	109.752985	108.670722	110.941545	112.899739	60.432246	106.69946	112.80651	45.095064	40.820332	25.074881	-54.904936	-16,797,800	-0.182892	29	62.264525	108.761078	2.09025	112.941578	104.580578	1.862901	109.30107	113.026873	105.575268	112.80651	104.534935	108.670722	108.709376	107.917005	106.399906	110.226475	111.018845	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	0	0.091163	0	11,684,900
XOM	2024-07-15T00:00:00	111.328072	112.246066	109.752996	110.419742	13,032,500	109.582922	109.010868	108.814128	110.350781	111.719226	109.787743	104.223812	109.595857	109.567776	109.52405	109.504059	109.561047	109.765944	109.289699	108.554001	105.858086	109.4313	109.556923	109.295795	109.603953	110.501303	110.657567	106.781807	109.668097	109.186373	108.690353	109.735966	108.607771	107.78493	108.791765	114.72852	-0.053905	-0.236965	13.958048	26.307558	18.999314	109.472763	108.670722	110.941545	112.899739	55.430717	106.69946	112.80651	75.79129	55.221617	74.95278	-24.20871	-3,765,300	-0.153877	30	62.278676	109.010868	2.083219	113.177306	104.844429	1.802163	109.494118	113.098443	105.889792	112.80651	104.534935	108.670722	109.530744	108.757697	108.061955	110.226485	110.999533	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	0	0.12948	13,032,500	0
XOM	2024-07-16T00:00:00	112.130096	112.429649	109.878603	110.497038	13,614,100	109.687283	109.345693	108.941294	110.365016	111.744947	109.904036	104.218868	110.102704	110.033652	109.92498	109.74279	109.758666	109.858656	109.364446	108.624815	105.920494	109.894422	109.853993	109.550869	109.67373	110.512115	110.70395	106.860477	111.180007	110.585563	109.660853	109.865743	108.829441	107.860771	108.728519	114.696759	0.157977	-0.157977	14.205637	24.591703	17.293504	109.564554	108.670722	110.936713	112.899739	57.46198	106.69946	112.80651	88.924061	69.936805	83.300472	-11.075939	9,848,800	-0.107491	31	62.293691	109.345693	2.015033	113.375758	105.315627	1.909146	109.745163	113.563456	105.926871	112.80651	104.534935	108.670722	111.109045	109.972023	108.615974	112.465093	113.602115	110.854418	109.646768	108.670722	107.694676	106.305052	104.534935	112.80651	0	0.161593	13,614,100	0
XOM	2024-07-17T00:00:00	113.676193	114.197999	112.622924	112.806517	13,602,800	110.021625	109.794059	109.117548	110.414773	111.775051	110.036652	104.22509	110.817402	110.695932	110.50209	110.100372	110.060015	110.008363	109.477913	108.724842	105.997665	110.619679	110.266421	109.915092	109.803581	110.562937	110.778647	106.95458	112.810452	112.189387	111.050454	110.266232	109.167886	108.023148	108.715689	114.674707	0.445518	-0.037278	15.24917	29.019586	16.036602	110.448729	109.366467	110.936713	112.899739	62.666632	106.69946	114.197999	93.041232	85.918861	149.01344	-6.958768	23,451,600	-0.048325	32	62.30915	109.794059	1.924622	113.643303	105.944815	1.940897	110.119547	114.001341	106.237754	114.197999	105.13406	109.666029	111.479449	110.52925	108.928403	113.080296	114.030495	112.058909	110.735574	109.666029	108.596485	107.073743	105.13406	114.197999	0	0.188241	13,602,800	0
XOM	2024-07-18T00:00:00	114.797119	115.879377	113.482943	113.975753	13,033,600	110.412012	110.249189	109.373813	110.472571	111.810516	110.189296	104.24581	111.613346	111.441603	111.162864	110.527349	110.424407	110.196157	109.617892	108.845085	106.085222	111.48795	110.742903	110.351982	109.975437	110.642466	110.872913	107.059774	114.384568	113.76404	112.650267	110.923771	109.627031	108.278582	108.759713	114.665865	0.75514	0.121206	16.847473	32.441087	14.702949	111.289418	110.207156	110.936713	112.899739	64.530574	106.69946	115.879377	88.210594	90.058629	173.917383	-11.789406	36,485,200	-0.02281	33	62.324276	110.249189	1.979642	114.208474	106.289905	2.051332	110.56503	114.667694	106.462367	115.879377	105.897425	110.888401	113.499039	112.800078	111.923963	114.375154	115.074114	113.523636	112.066271	110.888401	109.71053	108.033562	105.897425	115.879377	0	0.210085	13,033,600	0
XOM	2024-07-19T00:00:00	112.159088	114.874404	111.96583	114.594175	16,157,700	110.672914	110.458395	109.572485	110.488727	111.78154	110.31163	104.262515	111.722494	111.572055	111.316129	110.675689	110.557844	110.273135	109.684766	108.910709	106.145658	111.805601	110.924798	110.566234	110.041575	110.651638	110.911919	107.138513	114.681762	114.351477	113.600753	111.530065	110.091655	108.561227	108.82652	114.658605	0.778674	0.252699	17.276276	29.260471	18.375346	111.289418	110.207156	110.936713	112.899739	52.981766	106.69946	115.879377	59.473613	80.241813	94.462714	-40.526387	20,327,500	-0.090626	32	62.342074	110.458395	1.947482	114.353359	106.56343	2.130706	110.716845	114.978258	106.455433	115.879377	106.69946	111.289418	114.719813	113.560249	112.323379	115.956683	117.116247	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	1	0.127711	0	16,157,700
XOM	2024-07-22T00:00:00	111.38604	112.03347	110.719294	111.299076	12,065,900	110.971502	110.676296	109.774636	110.489805	111.742001	110.428342	104.274414	111.655203	111.538234	111.326884	110.740266	110.621552	110.316778	109.729536	108.959726	106.197801	111.93526	111.013145	110.705739	110.076764	110.641231	110.933195	107.209394	113.841717	113.931688	113.790009	111.982256	110.518879	108.843091	108.903986	114.649633	0.726572	0.347474	16.913195	27.807099	21.762949	111.289418	110.207156	110.753119	112.716144	50.935417	106.69946	115.879377	51.052531	66.245579	27.729372	-48.947469	8,261,600	0.086894	31	62.355151	110.676296	1.780071	114.236438	107.116154	2.081011	110.780578	114.942599	106.618557	115.879377	106.69946	111.289418	112.999774	111.125144	110.0912	114.033718	115.908349	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	1	0.056642	12,065,900	0
XOM	2024-07-23T00:00:00	109.588722	111.289415	109.356804	110.941544	11,251,700	111.210179	110.645375	109.940841	110.411037	111.673131	110.524301	104.297701	111.241907	111.183777	111.059475	110.63558	110.542103	110.288227	109.725831	108.972181	106.231542	111.683845	110.909567	110.691437	110.041427	110.584565	110.916568	107.262273	111.978714	112.549567	113.148773	112.154865	110.846088	109.084021	108.969075	114.631794	0.534095	0.384798	15.833535	25.857695	24.944298	111.535827	110.207156	110.083952	112.31996	47.81872	106.69946	115.879377	31.473732	47.333292	-22.126462	-68.526268	-2,990,100	0.016501	30	62.366891	110.645375	1.793966	114.233308	107.057442	2.056852	110.667068	114.780773	106.553363	115.879377	106.69946	111.289418	111.379601	110.725732	110.065425	112.039909	112.693777	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	1	-0.004405	0	11,251,700

Subsets and Splits

No community queries yet

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