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	2024-07-24T00:00:00	111.134804	111.318397	109.260169	109.93658	14,925,200	111.508768	110.676296	110.197878	110.372393	111.603787	110.633803	104.340528	111.220486	111.174873	111.071064	110.680964	110.587696	110.321426	109.762909	109.015005	106.28033	111.670141	110.956179	110.783281	110.06981	110.570399	110.928658	107.330304	110.63433	111.343733	112.423889	112.221277	111.115353	109.310052	109.036306	114.611563	0.500541	0.407947	14.779896	24.018462	23.503988	112.35719	110.207156	109.18528	111.773987	50.669483	106.69946	115.879377	48.315731	43.613998	-4.226621	-51.684269	11,935,100	0.026665	31	62.382966	110.676296	1.796953	114.270203	107.08239	2.101715	110.711614	114.915045	106.508184	115.879377	106.69946	111.289418	110.078314	108.867212	108.145702	110.799823	112.010925	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	0	0.043422	14,925,200	0
XOM	2024-07-25T00:00:00	113.473267	114.053048	110.699967	111.289414	17,021,700	111.912684	110.822208	110.509028	110.381476	111.576103	110.754038	104.403613	111.671042	111.592763	111.440634	110.93481	110.809663	110.445028	109.86055	109.103288	106.351902	112.027322	111.222557	111.035234	110.191413	110.619596	110.984885	107.421177	110.82956	111.141179	112.186561	112.393101	111.390583	109.557408	109.127631	114.598206	0.655093	0.457376	15.047781	30.402048	20.89632	112.569773	110.506718	108.987192	111.575899	60.304547	106.69946	115.879377	73.789412	51.192958	75.82827	-26.210588	28,956,800	0.037814	32	62.402164	110.822208	1.901998	114.626203	107.018213	2.198345	110.974629	115.37132	106.577938	115.879377	106.69946	111.289418	110.571123	109.823849	108.512895	111.882078	112.629351	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	0	0.084097	17,021,700	0
XOM	2024-07-26T00:00:00	113.376633	114.053044	112.545609	112.835497	11,252,500	112.305003	110.939614	110.725094	110.374905	111.539078	110.887493	104.448568	112.01216	111.917103	111.73848	111.156794	111.007122	110.559993	109.953078	109.187908	106.4218	112.293495	111.465836	111.255819	110.30887	110.666978	111.036817	107.51046	111.92968	111.737799	112.2851	112.647156	111.659203	109.819948	109.237369	114.590284	0.761006	0.518102	15.29653	28.85227	19.831107	112.569773	110.888401	108.987192	111.575899	63.836632	106.69946	115.879377	72.736746	64.947296	92.819598	-27.263254	17,704,300	-0.007328	31	62.414824	110.939614	1.986019	114.911652	106.967576	2.159003	111.203391	115.521396	106.885386	115.879377	106.69946	111.289418	112.742094	111.431139	109.389012	114.784221	116.095176	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	1	0.018454	11,252,500	0
XOM	2024-07-29T00:00:00	112.188087	113.434623	111.492346	113.366982	8,861,800	112.391005	110.986963	110.931497	110.326976	111.473171	110.996793	104.489793	112.047346	111.966373	111.80765	111.250548	111.097965	110.62384	110.011894	109.247318	106.479176	112.272237	111.584738	111.368357	110.379976	110.684057	111.062571	107.58747	112.782	112.322972	112.314389	112.847745	111.888597	110.072951	109.348748	114.58164	0.740501	0.562582	14.909163	26.94627	22.103406	112.569773	111.289418	108.987192	111.575899	63.870965	106.69946	115.879377	59.789513	68.77189	56.542336	-40.210487	8,842,500	0.033878	30	62.424557	110.986963	2.004785	114.996533	106.977393	2.165215	111.297172	115.627601	106.966742	115.879377	106.69946	111.289418	113.325095	112.597147	111.817661	114.104581	114.83253	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	1	-0.037764	0	8,861,800
XOM	2024-07-30T00:00:00	114.188324	114.603836	112.313696	112.439313	12,483,900	112.596828	111.142055	111.090744	110.332774	111.439173	111.115265	104.559652	112.475541	112.370364	112.173908	111.517618	111.335685	110.763623	110.1218	109.34516	106.555884	112.599023	111.88963	111.618882	110.531401	110.755509	111.12577	107.683973	113.581277	113.158826	112.689307	113.137476	112.147246	110.353541	109.482843	114.578851	0.875561	0.625178	15.06641	28.690248	20.306585	112.569773	111.289418	108.822918	111.575899	65.870989	107.192276	115.879377	80.533749	71.020002	106.163149	-19.466251	21,326,400	0.094674	31	62.438813	111.142055	2.12902	115.400096	106.884014	2.231475	111.57252	116.035469	107.10957	115.879377	106.69946	111.289418	112.371685	111.308748	110.429409	113.251025	114.313962	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	0	0.014359	12,483,900	0
XOM	2024-07-31T00:00:00	114.594185	115.724768	114.565197	115.608809	15,137,700	112.688627	111.355126	111.253857	110.312482	111.428734	111.232044	104.631634	112.89927	112.774695	112.546258	111.797306	111.586339	110.913841	110.239495	109.449101	106.635867	112.962178	112.218404	111.888377	110.698515	110.838535	111.19466	107.783819	114.252216	113.986765	113.356174	113.463593	112.441169	110.668303	109.641664	114.581879	1.003775	0.700897	15.665709	31.024964	19.235558	112.492468	111.289418	108.897806	111.575899	64.217264	108.835003	115.879377	81.755768	74.026343	140.984994	-18.244232	36,464,100	0.060113	32	62.456224	111.355126	2.253373	115.861872	106.84838	2.176258	111.860297	116.212814	107.50778	115.879377	106.69946	111.289418	113.701952	112.800068	111.411813	115.090208	115.992091	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	0	0.058853	0	15,137,700
XOM	2024-08-01T00:00:00	113.009438	115.463855	112.439321	114.362267	15,051,500	112.509859	111.460936	111.352033	110.279241	111.405984	111.323294	104.679695	112.921304	112.817375	112.617516	111.9075	111.695808	110.996022	110.312388	109.519602	106.699285	113.020508	112.375957	112.023422	110.804278	110.880133	111.229856	107.867181	114.328375	114.228302	113.824172	113.658473	112.713904	110.982658	109.807566	114.583071	0.96637	0.753992	15.029769	27.904856	24.369755	112.492468	111.289418	108.902639	111.575899	59.01959	109.260169	115.879377	56.642257	72.977258	84.937881	-43.357743	21,412,600	0.031124	31	62.472998	111.460936	2.280069	116.021074	106.900797	2.287383	111.969739	116.544505	107.394973	115.879377	106.69946	111.289418	114.961383	114.197998	113.801812	115.35757	116.120955	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	1	-0.0034	0	15,051,500
XOM	2024-08-02T00:00:00	112.941795	114.864749	111.53099	112.062461	20,403,800	112.588129	111.630522	111.428564	110.260495	111.394985	111.407733	104.72704	112.925402	112.839997	112.667405	112.001527	111.791653	111.072327	110.381583	109.587369	106.7614	113.099042	112.516992	112.145711	110.908692	110.920549	111.261905	107.949391	113.977927	114.000624	113.931072	113.751677	112.953784	111.290743	109.981959	114.581329	0.920656	0.787324	13.992557	24.928929	24.676541	112.492468	111.289418	108.967865	111.575899	54.506185	109.260169	115.879377	55.620349	64.672792	57.168297	-44.379651	1,008,800	0.032617	30	62.495689	111.630522	2.256476	116.143473	107.11757	2.326035	112.062316	116.714386	107.410245	115.879377	106.69946	111.289418	113.637538	111.811221	110.613004	114.835755	116.662072	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	1	-0.056609	20,403,800	0
XOM	2024-08-05T00:00:00	110.902885	112.120433	109.434104	111.646945	18,025,900	112.539814	111.755658	111.415036	110.246773	111.357567	111.478493	104.757416	112.520899	112.487795	112.395941	111.90165	111.723287	111.065682	110.395301	109.613418	106.802609	112.792634	112.447693	112.105274	110.933884	110.907599	111.251908	108.010842	112.778381	113.111464	113.402048	113.625795	113.099791	111.54891	110.142162	114.568337	0.711699	0.772199	13.869327	22.24127	28.461107	112.492468	111.289418	108.902636	110.62217	46.794545	109.260169	115.879377	24.817422	45.693343	-32.6188	-75.182578	-17,017,100	0.052281	29	62.51491	111.755658	2.133973	116.023605	107.487711	2.394367	111.951894	116.740628	107.16316	115.879377	106.69946	111.289418	113.112511	111.360274	109.778753	114.694033	116.44627	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	1	-0.101819	0	18,025,900
XOM	2024-08-06T00:00:00	110.313454	111.733917	109.801306	110.593676	13,647,800	112.612287	111.911233	111.384114	110.259335	111.313695	111.531761	104.777503	112.07941	112.09246	112.075558	111.757269	111.614838	111.036183	110.393147	109.62728	106.837542	112.387841	112.31034	112.020537	110.936499	110.880122	111.228838	108.066126	111.307272	111.854673	112.524605	113.30322	113.152861	111.747644	110.282138	114.54234	0.492857	0.716331	13.7549	20.904034	26.749908	112.579436	111.289418	108.808424	110.62217	40.754529	109.260169	115.879377	15.912553	32.116775	-45.570836	-84.087447	-30,664,900	0.057031	28	62.529275	111.911233	1.883203	115.67764	108.144827	2.384703	111.795852	116.565259	107.026445	115.879377	106.69946	111.289418	110.819141	109.517849	108.132812	112.204177	113.505469	113.712916	112.372649	111.289418	110.206188	108.663962	106.69946	115.879377	1	-0.139965	0	13,647,800
XOM	2024-08-07T00:00:00	111.782234	113.173717	111.376388	111.559981	13,660,700	112.67703	112.092899	111.442093	110.303012	111.272027	111.581121	104.804605	112.019975	112.036056	112.030431	111.759538	111.627715	111.06544	110.429702	109.669953	106.886743	112.236922	112.298055	112.051162	110.99622	110.892452	111.233798	108.135825	110.583369	111.025067	111.851536	112.976319	113.174106	111.919637	110.416058	114.510383	0.43295	0.659655	12.911521	23.477992	24.410669	112.579436	111.289418	109.006519	110.62217	41.866491	109.260169	115.724768	39.013485	26.581153	1.403654	-60.986515	-17,004,200	-0.004784	29	62.544086	112.092899	1.663608	115.420114	108.765684	2.417834	111.794555	116.630223	106.958887	115.879377	107.192276	111.535827	110.616225	109.498534	108.683614	111.431145	112.548837	113.829221	112.560904	111.535827	110.510749	109.051316	107.192276	115.879377	0	-0.07188	13,660,700	0
XOM	2024-08-08T00:00:00	113.91777	114.130359	111.830554	112.16876	13,851,000	112.721481	112.317082	111.563074	110.36157	111.250141	111.653753	104.851514	112.399534	112.378185	112.320791	111.955741	111.803873	111.177296	110.521494	109.754068	106.956704	112.462511	112.471852	112.241599	111.137975	110.962077	111.280068	108.226503	111.23255	111.299969	111.804527	112.845239	113.228367	112.104629	110.564973	114.482049	0.551436	0.638011	12.299555	24.716842	22.658847	112.579436	111.289418	109.192528	110.62217	54.876766	109.260169	115.724768	72.047801	42.324613	36.485015	-27.952199	-3,153,200	-0.008451	30	62.559746	112.317082	1.586788	115.490658	109.143506	2.377802	111.996766	116.75237	107.241162	115.879377	108.835003	112.35719	112.110779	111.047842	110.31345	112.845171	113.908109	114.216905	113.188426	112.35719	111.525954	110.342499	108.835003	115.879377	0	-0.013308	13,851,000	0
XOM	2024-08-09T00:00:00	114.845421	115.289921	113.405628	113.917768	12,151,900	112.868359	112.586681	111.774888	110.462452	111.234618	111.725789	104.91073	112.888711	112.826774	112.709196	112.218439	112.037838	111.321144	110.635281	109.854887	107.035198	112.848682	112.712646	112.494087	111.313813	111.05669	111.343269	108.325945	112.851363	112.424271	112.327613	112.923615	113.342097	112.312291	110.737285	114.46066	0.711984	0.652806	12.240687	26.867102	21.33564	112.579436	111.289418	109.475174	110.62217	59.511196	109.260169	115.724768	86.397498	65.819595	69.926431	-13.602502	8,998,700	0.021157	31	62.573725	112.586681	1.531741	115.650164	109.523199	2.409552	112.268067	117.08717	107.448963	115.879377	109.260169	112.569773	113.292894	112.45543	110.99309	114.755235	115.592699	114.317244	113.350839	112.569773	111.788706	110.676679	109.260169	115.879377	0	0.036838	12,151,900	0
XOM	2024-08-12T00:00:00	114.990364	116.12094	114.043381	115.521835	13,228,900	113.148587	112.769796	112.038496	110.559276	111.220771	111.791703	104.975659	113.309042	113.220154	113.060145	112.470433	112.264955	111.465035	110.749889	109.95658	107.114354	113.234501	112.941568	112.741431	111.491378	111.155525	111.407915	108.42624	114.521603	113.819421	113.140728	113.162953	113.513817	112.540287	110.93144	114.445959	0.841218	0.690488	12.530062	27.718668	19.95217	112.777522	111.4102	109.68776	110.62217	66.335483	109.260169	116.12094	83.521156	80.655485	81.599412	-16.478844	22,227,600	0.004666	32	62.588976	112.769796	1.591116	115.952028	109.587564	2.413003	112.527333	117.35334	107.701326	116.12094	109.260169	112.690554	114.513656	113.737392	112.629363	115.621685	116.397949	114.501798	113.500125	112.690554	111.880983	110.728374	109.260169	116.12094	0	0.079528	0	13,228,900
XOM	2024-08-13T00:00:00	113.888786	114.516886	113.540916	114.294633	11,585,100	113.118633	112.85773	112.30597	110.570872	111.188659	111.847559	105.034139	113.424991	113.341723	113.187628	112.599374	112.389865	111.560084	110.832491	110.034445	107.181762	113.369083	113.048139	112.883761	111.621947	111.225736	111.449441	108.514927	115.250663	114.704343	113.79228	113.412256	113.697313	112.765923	111.13139	114.432233	0.845008	0.721392	12.514549	26.430977	20.635711	112.777522	111.4102	109.634614	110.62217	58.55861	109.434104	116.12094	66.618687	78.84578	40.396651	-33.381313	10,642,500	-0.044842	31	62.602044	112.85773	1.602459	116.062649	109.652812	2.369519	112.656995	117.396033	107.917957	116.12094	109.260169	112.690554	115.051562	113.982184	112.974003	116.059742	117.12912	114.501798	113.500125	112.690554	111.880983	110.728374	109.260169	116.12094	1	0.015631	0	11,585,100
XOM	2024-08-14T00:00:00	114.942055	115.86005	113.666532	114.120696	12,194,500	113.15342	112.921024	112.577695	110.65784	111.213659	111.909155	105.102544	113.728403	113.632693	113.45754	112.812345	112.586188	111.69271	110.940638	110.131625	107.258978	113.700614	113.246646	113.086537	111.793366	111.324509	111.510718	108.613514	115.443961	115.23467	114.462928	113.710684	113.912097	113.005668	111.34876	114.423065	0.922369	0.761588	13.061766	28.88046	19.183312	112.777522	111.4102	109.441355	110.62217	54.96086	109.434104	116.12094	82.37006	77.503301	72.345878	-17.62994	22,837,000	-0.0545	32	62.616075	112.921024	1.660438	116.2419	109.600147	2.286693	112.87462	117.448006	108.301234	116.12094	109.260169	112.690554	113.982196	113.447506	113.006225	114.423477	114.958167	114.501798	113.500125	112.690554	111.880983	110.728374	109.260169	116.12094	0	0.06092	12,194,500	0
XOM	2024-08-15T00:00:00	115.653137	116.529808	115.058945	115.185573	11,579,400	113.41779	112.963824	112.826456	110.793429	111.22667	111.977862	105.18415	114.11335	114.000046	113.795324	113.070599	112.822107	111.848021	111.064651	110.240962	107.342502	114.155108	113.506847	113.323109	111.98926	111.441338	111.584856	108.718495	115.571536	115.568037	115.159281	114.060912	114.1568	113.266751	111.589819	114.42101	1.029193	0.815109	13.831831	29.572329	18.185567	112.981956	111.861042	109.211853	110.62217	57.382517	109.434104	116.529808	87.645049	78.877932	111.638728	-12.354951	34,416,400	-0.067483	33	62.629573	112.963824	1.721262	116.406348	109.521301	2.29243	113.139241	117.724101	108.55438	116.529808	109.260169	112.894988	114.822879	113.785708	112.629361	115.979226	117.016397	114.814173	113.752806	112.894988	112.037171	110.815871	109.260169	116.529808	0	0.099338	11,579,400	0
XOM	2024-08-16T00:00:00	115.107643	115.409615	114.610865	114.932307	10,056,000	113.634375	113.111252	113.052625	110.909412	111.249916	112.029995	105.261476	114.312209	114.201427	113.997219	113.255785	112.997917	111.975849	111.171045	110.337332	107.419768	114.462354	113.71102	113.498585	112.158445	111.543469	111.646832	108.817236	115.60556	115.658852	115.62863	114.404237	114.391503	113.530127	111.844496	114.423382	1.057643	0.863615	14.263486	28.523553	19.065273	113.165557	112.682405	109.211853	110.192657	59.879945	109.434104	116.529808	79.957382	83.324164	80.414981	-20.042618	24,360,400	-0.007688	32	62.641168	113.111252	1.774168	116.659588	109.562916	2.228144	113.326708	117.782996	108.870419	116.529808	109.260169	112.894988	115.747297	114.964785	114.276433	116.435649	117.21816	114.814173	113.752806	112.894988	112.037171	110.815871	109.260169	116.529808	1	0.031689	10,056,000	0
XOM	2024-08-19T00:00:00	115.458305	117.377254	115.107634	115.331677	12,417,500	114.089917	113.314865	113.217834	111.015981	111.306465	112.093878	105.340697	114.541428	114.429951	114.222002	113.456014	113.187178	112.112416	111.283868	110.438738	107.499753	114.793978	113.934549	113.683638	112.336833	111.654216	111.71472	108.918697	115.681035	115.675916	115.868526	114.775553	114.612255	113.793169	112.113251	114.430913	1.095853	0.910063	15.417341	32.990035	17.601408	114.376821	113.318711	109.211853	110.192657	54.837808	109.434104	117.377254	75.841463	81.147965	103.504123	-24.158537	36,777,900	-0.04026	33	62.655575	113.314865	1.799253	116.913371	109.71636	2.217706	113.529717	117.96513	109.094304	117.377254	109.260169	113.318711	115.042708	114.675801	114.243958	115.47455	115.841457	115.461622	114.276528	113.318711	112.360895	110.997225	109.260169	117.377254	0	0.073691	12,417,500	0
XOM	2024-08-20T00:00:00	111.61068	115.575206	111.542494	115.575206	15,632,000	114.21964	113.415963	113.197057	111.069176	111.30903	112.107974	105.401667	113.955278	113.917356	113.82026	113.288256	113.065909	112.09274	111.292468	110.461944	107.540658	114.343207	113.772246	113.56001	112.360154	111.662221	111.705151	108.981085	114.524464	114.753952	115.233714	114.860001	114.705177	113.982113	112.349625	114.428115	0.806368	0.889324	14.585718	28.763974	26.671496	114.459874	113.318711	109.071743	110.192657	40.99583	109.434104	117.377254	27.401917	61.066921	-21.685847	-72.598083	21,145,900	-0.0636	32	62.67238	113.415963	1.627471	116.670906	110.161021	2.396011	113.346951	118.138974	108.554929	117.377254	109.260169	113.318711	115.981065	114.584875	113.711444	116.854495	118.250685	115.461622	114.276528	113.318711	112.360895	110.997225	109.260169	117.377254	1	0.009233	0	15,632,000
XOM	2024-08-21T00:00:00	110.899597	112.575025	110.811933	112.02954	11,752,400	114.131376	113.404203	113.085993	111.101771	111.30518	112.102787	105.442755	113.344142	113.368673	113.370927	113.071105	112.899269	112.04595	111.28213	110.470611	107.57408	113.739563	113.532592	113.383283	112.353504	111.651447	111.681223	109.03579	112.69648	113.237315	114.053418	114.655878	114.672629	114.093645	112.544822	114.413321	0.51365	0.814189	13.594023	27.127798	27.511362	114.094594	113.318711	109.117638	110.192657	43.27806	109.434104	117.377254	18.44977	40.564384	-76.663461	-81.55023	9,393,500	-0.148964	31	62.684823	113.404203	1.645572	116.695347	110.113059	2.305908	113.11387	117.725687	108.502053	117.377254	109.434104	113.405679	112.90946	110.243714	108.876748	114.276426	116.942172	115.502671	114.342971	113.405679	112.468388	111.133938	109.434104	117.377254	1	-0.045924	0	11,752,400
XOM	2024-08-22T00:00:00	111.756798	112.02954	110.695041	110.831412	10,609,500	113.915279	113.31838	112.96438	111.169097	111.303174	112.098982	105.494386	113.026673	113.075604	113.1226	112.951623	112.811387	112.034611	111.294621	110.49608	107.615699	113.307822	113.375696	113.281037	112.379191	111.663332	111.674372	109.098617	111.228054	111.876633	112.895507	114.293924	114.567481	114.155462	112.709385	114.390855	0.346839	0.720719	12.725496	25.925701	26.680411	114.036148	113.318711	109.907598	110.192657	46.405448	109.434104	117.377254	29.241467	25.031052	-71.945515	-70.758533	20,003,000	-0.171036	32	62.69625	113.31838	1.686043	116.690466	109.946293	2.163104	112.984625	117.310833	108.658417	117.377254	109.434104	113.405679	111.428852	110.282679	109.66576	112.04577	113.191944	115.502671	114.342971	113.405679	112.468388	111.133938	109.434104	117.377254	0	0.007147	10,609,500	0
XOM	2024-08-23T00:00:00	113.30558	113.695216	112.049009	112.049009	10,381,400	113.761295	113.314827	113.01024	111.291363	111.329231	112.088715	105.562749	113.082455	113.117418	113.15075	112.983801	112.849402	112.084453	111.347541	110.551713	107.672315	113.196968	113.374477	113.307283	112.462975	111.716027	111.698265	109.17634	111.030318	111.441471	112.277827	113.940446	114.453177	114.204368	112.862104	114.367487	0.335744	0.643724	12.450978	29.815365	24.950893	114.036148	113.318711	110.748287	110.207156	57.511652	109.801306	117.377254	46.255258	31.315499	-16.145292	-53.744742	30,384,400	-0.155186	33	62.707779	113.314827	1.685989	116.686805	109.942849	2.051013	113.015192	117.117218	108.913166	117.377254	109.434104	113.405679	111.493793	110.958046	110.159294	112.292545	112.828292	115.502671	114.342971	113.405679	112.468388	111.133938	109.434104	117.377254	0	0.052486	10,381,400	0
XOM	2024-08-26T00:00:00	115.731056	115.857692	113.890036	114.708271	13,671,000	113.835364	113.491975	113.184041	111.479338	111.387884	112.102511	105.65105	113.612175	113.592625	113.547721	113.233551	113.071068	112.227457	111.462896	110.654275	107.752501	113.555106	113.604594	113.516577	112.637081	111.831864	111.77039	109.277517	112.500038	112.267251	112.508736	113.802441	114.40814	114.284751	113.029688	114.352459	0.51671	0.618321	13.006357	34.43803	22.850657	114.036148	113.318711	110.748287	110.207156	65.193093	110.695041	117.377254	75.36448	50.287068	61.635987	-24.63552	44,055,400	-0.098478	34	62.72368	113.491975	1.746419	116.984813	109.999137	2.095263	113.273846	117.464372	109.08332	117.377254	109.434104	113.405679	113.016602	112.337988	111.370396	113.984194	114.662808	115.502671	114.342971	113.405679	112.468388	111.133938	109.434104	117.377254	0	0.090989	13,671,000	0
XOM	2024-08-27T00:00:00	114.630341	116.315511	114.357598	115.877168	9,991,600	113.909519	113.514076	113.385706	111.663273	111.402593	112.101274	105.739871	113.815808	113.781301	113.714277	113.360532	113.191012	112.321688	111.54625	110.733009	107.820938	113.699647	113.71301	113.62783	112.760649	111.917192	111.820446	109.366863	114.119239	113.482688	113.022048	113.787195	114.397156	114.374864	113.198033	114.340088	0.564798	0.607617	13.679344	33.719208	21.364857	114.036148	113.318711	110.748287	110.207156	58.155577	110.695041	117.377254	58.892158	60.170632	58.641202	-41.107842	34,063,800	-0.156611	33	62.735055	113.514076	1.75845	117.030977	109.997175	2.03081	113.403036	117.464655	109.341417	117.377254	109.434104	113.405679	115.159595	114.461497	113.191939	116.429154	117.127251	115.502671	114.342971	113.405679	112.468388	111.133938	109.434104	117.377254	1	0.023453	0	9,991,600
XOM	2024-08-28T00:00:00	113.500404	114.53294	113.247148	113.967969	10,742,900	113.765354	113.459387	113.48033	111.839104	111.408372	112.072923	105.8229	113.752727	113.730229	113.681374	113.373248	113.214811	112.367912	111.597675	110.787809	107.87745	113.625263	113.711708	113.636653	112.832694	111.972397	111.848152	109.444083	114.849798	114.275482	113.411144	113.774406	114.384847	114.455746	113.352877	114.32536	0.5059	0.587273	13.716169	32.129771	24.142045	114.036148	113.318711	110.871491	110.207156	48.731834	110.695041	117.377254	41.982547	58.746395	8.079531	-58.017453	23,320,900	-0.129057	32	62.747013	113.459387	1.740002	116.939392	109.979383	1.961886	113.412309	117.336081	109.488537	117.377254	109.434104	113.405679	115.10115	113.886789	113.143237	115.844702	117.059063	115.502671	114.342971	113.405679	112.468388	111.133938	109.434104	117.377254	1	-0.034406	0	10,742,900
XOM	2024-08-29T00:00:00	115.06868	115.71158	113.334809	114.16278	10,753,900	113.706908	113.562349	113.544146	112.026587	111.435699	112.068113	105.910054	114.015918	113.973583	113.894806	113.527378	113.357416	112.473824	111.689018	110.872578	107.949004	113.862231	113.864974	113.758834	112.959344	112.068721	111.907474	109.536081	115.134953	114.85688	113.978404	113.866689	114.423032	114.556955	113.511331	114.31496	0.579095	0.585638	14.187866	33.530596	22.205138	114.036148	113.405679	111.282173	110.207156	50.652952	110.695041	117.377254	65.451949	55.442218	49.982126	-34.548051	34,074,800	-0.075383	33	62.759348	113.562349	1.772597	117.107543	110.017156	1.997063	113.570059	117.564184	109.575933	117.377254	109.434104	113.405679	113.760164	112.987388	112.474372	114.27318	115.045956	115.502671	114.342971	113.405679	112.468388	111.133938	109.434104	117.377254	0	0.016296	10,753,900	0
XOM	2024-08-30T00:00:00	114.883606	114.961527	113.276364	113.763407	13,284,700	113.684505	113.65944	113.604425	112.16476	111.451412	112.055415	105.991154	114.189455	114.139042	114.046929	113.650671	113.474816	112.568326	111.773086	110.952005	108.018005	114.076176	113.990808	113.86187	113.071384	112.159456	111.963226	109.62537	115.130806	115.140271	114.567418	113.993641	114.491922	114.67305	113.67098	114.3083	0.615077	0.591526	14.593233	31.479551	21.046331	113.505276	113.405679	111.538245	110.207156	49.688502	110.695041	117.377254	62.6823	56.705599	32.555173	-37.3177	20,790,100	-0.016583	32	62.774523	113.65944	1.789913	117.239266	110.079614	1.976688	113.695158	117.648535	109.741782	117.377254	109.434104	113.405679	114.705023	113.698466	112.328253	116.075236	117.081793	115.502671	114.342971	113.405679	112.468388	111.133938	109.434104	117.377254	1	-0.040436	13,284,700	0
XOM	2024-09-03T00:00:00	112.477615	113.081543	111.084673	112.838022	15,725,100	113.386436	113.738176	113.616006	112.273752	111.42332	112.00888	106.058324	113.847087	113.836964	113.805496	113.54403	113.398108	112.564768	111.791626	110.982215	108.062379	113.856742	113.878253	113.775192	113.083653	112.186461	111.971587	109.689911	114.419111	114.61707	114.58678	113.949786	114.505861	114.7525	113.806125	114.296107	0.444329	0.562086	13.831226	27.622709	25.536154	113.505276	113.405679	111.729087	110.207156	46.173753	110.695041	117.377254	26.676406	51.603552	-72.814785	-73.323594	5,065,000	0.001599	31	62.791646	113.738176	1.694358	117.126892	110.349461	2.144509	113.579202	117.868219	109.290185	117.377254	109.801306	113.58928	114.373832	113.786138	112.688669	115.471301	116.058996	115.58933	114.483242	113.58928	112.695318	111.422559	109.801306	117.377254	1	-0.088739	0	15,725,100
XOM	2024-09-04T00:00:00	111.104156	113.139998	111.026235	112.302285	12,620,600	113.335783	113.777711	113.492639	112.291692	111.386063	111.952539	106.121618	113.298501	113.34009	113.389905	113.322223	113.22165	112.507489	111.773535	110.984629	108.092646	113.441782	113.627394	113.581973	113.037786	112.178062	111.953671	109.740119	113.013904	113.400045	113.880493	113.706021	114.424518	114.768156	113.905362	114.273687	0.195924	0.488854	13.149757	25.922633	23.789646	113.505276	113.405679	111.929596	110.207156	39.771527	110.695041	117.377254	6.122454	31.827053	-94.221337	-93.877546	-7,555,600	-0.01985	30	62.805	113.777711	1.617734	117.013179	110.542244	2.138812	113.343483	117.621107	109.06586	117.377254	110.695041	114.036148	112.214611	111.347678	110.217741	113.344548	114.211481	115.800252	114.824649	114.036148	113.247646	112.125035	110.695041	117.377254	1	-0.129594	0	12,620,600
XOM	2024-09-05T00:00:00	110.237221	112.292541	110.139814	112.087984	17,200,800	113.269546	113.700461	113.318361	112.286109	111.314442	111.901141	106.186276	112.686245	112.775932	112.904877	113.041768	112.992079	112.418459	111.733105	110.969829	108.113985	112.878407	113.290204	113.331556	112.957219	112.147829	111.919705	109.78107	111.25128	111.877718	112.691474	113.27232	114.239018	114.707763	113.961355	114.239042	-0.070085	0.377066	12.339784	24.113801	25.00288	113.227662	113.405679	111.929596	110.207156	35.684835	110.139814	117.377254	1.345877	11.381579	-119.390715	-98.654123	-24,756,400	-0.052254	29	62.822862	113.700461	1.749556	117.199573	110.201349	2.179167	113.047649	117.405983	108.689314	117.377254	110.139814	113.758534	111.756797	110.373595	109.643034	112.487358	113.87056	115.669218	114.612552	113.758534	112.904516	111.688626	110.139814	117.377254	1	-0.163878	0	17,200,800
XOM	2024-09-06T00:00:00	109.720947	111.221039	108.834534	110.646325	13,467,700	113.065961	113.49062	113.186821	112.269427	111.248434	111.851194	106.236482	112.093186	112.22048	112.415042	112.739876	112.740453	112.312675	111.680154	110.945099	108.129975	112.233207	112.911203	113.054832	112.856624	112.105895	111.876532	109.816241	109.725536	110.407576	111.417741	112.685878	113.964953	114.572148	113.971001	114.191936	-0.318882	0.237876	12.183056	22.259451	27.28614	112.575022	113.105894	111.890943	110.207156	35.740043	108.834534	117.377254	10.376245	5.948192	-140.726275	-89.623755	-38,224,100	-0.111574	28	62.836686	113.49062	1.961023	117.412666	109.568573	2.275184	112.73082	117.281188	108.180452	117.377254	108.834534	113.105894	110.889859	109.487176	108.737131	111.639903	113.042586	115.361172	114.113935	113.105894	112.097853	110.662676	108.834534	117.377254	1	-0.192371	0	13,467,700
XOM	2024-09-09T00:00:00	112.029541	113.139998	109.740442	109.944999	21,645,300	112.938357	113.349826	113.150331	112.289448	111.223773	111.833821	106.300414	112.080457	112.185764	112.355734	112.6753	112.685768	112.301571	111.689348	110.966573	108.168776	112.044767	112.772053	112.96581	112.847217	112.126451	111.880064	109.873883	109.570332	109.899448	110.734583	112.200883	113.693086	114.418766	113.962898	114.143225	-0.326014	0.125098	11.520292	25.851359	24.39211	112.575022	113.105894	111.890943	110.207156	41.775737	108.834534	116.315511	42.708421	18.143514	-69.861652	-57.291579	-16,578,800	-0.103277	29	62.859981	113.349826	1.959718	117.269262	109.430389	2.357286	112.664032	117.378604	107.94946	117.377254	108.834534	113.105894	109.925507	108.629974	107.539001	111.01648	112.312012	115.361172	114.113935	113.105894	112.097853	110.662676	108.834534	117.377254	0	-0.11577	21,645,300	0
XOM	2024-09-10T00:00:00	107.94812	112.409432	107.314963	112.117204	20,913,400	112.160063	112.997713	113.032141	112.223588	111.175229	111.77621	106.34413	111.253989	111.415283	111.677639	112.245556	112.321333	112.130848	111.590895	110.906802	108.166581	111.137451	112.257605	112.56564	112.676969	112.040249	111.803119	109.890278	109.077517	109.207789	109.746575	111.513999	113.312131	114.184769	113.896209	114.077758	-0.653469	-0.030615	11.510734	22.091554	27.768912	111.513271	112.346109	111.890943	110.207156	41.312392	107.314963	116.315511	7.034648	20.039771	-144.755377	-92.965352	-37,492,200	-0.154934	28	62.8806	112.997713	2.259213	117.516139	108.479287	2.433126	112.214897	117.081149	107.348646	117.377254	107.314963	112.346109	111.63666	110.133323	108.237105	113.532878	115.036216	115.002554	113.533459	112.346109	111.158758	109.468294	107.314963	117.377254	1	-0.149698	0	20,913,400
XOM	2024-09-11T00:00:00	106.876633	108.074753	104.977162	107.909161	19,571,900	111.384692	112.647106	112.894668	112.139391	111.137779	111.708939	106.384624	110.378518	110.590074	110.939023	111.757472	111.90251	111.9248	111.466835	110.826996	108.153745	110.176828	111.674645	112.09214	112.467284	111.927128	111.706098	109.895577	108.080453	108.2463	108.515263	110.621844	112.821991	113.869233	113.770056	113.992504	-0.98805	-0.222102	12.299317	20.170625	31.916806	110.344371	111.177208	111.890943	110.207156	40.617921	104.977162	116.315511	16.752621	22.16523	-198.600587	-83.247379	-57,064,100	-0.12213	27	62.899421	112.647106	2.627706	117.902518	107.391694	2.528447	111.706491	116.763385	106.649597	117.377254	104.977162	111.177208	109.224172	106.038912	104.129703	111.13338	114.318641	114.450832	112.640419	111.177208	109.713997	107.630782	104.977162	117.377254	1	-0.177958	0	19,571,900
XOM	2024-09-12T00:00:00	108.347496	108.444903	106.91559	107.051961	15,919,500	110.869402	112.317378	112.757278	112.099686	111.121101	111.64334	106.429814	109.972314	110.182333	110.540326	111.447474	111.629047	111.784514	111.384747	110.777897	108.155673	109.62461	111.265158	111.742357	112.318582	111.8537	111.639535	109.915108	107.326802	107.563448	107.610014	109.733441	112.298969	113.519795	113.610521	113.894611	-1.121593	-0.402	12.847475	20.325961	30.472134	109.969345	111.177208	111.934427	110.207156	42.270308	104.977162	116.315511	29.725086	17.837452	-137.849319	-70.274914	-41,144,600	-0.077663	28	62.915229	112.317378	2.736088	117.789554	106.845202	2.545145	111.386587	116.476877	106.296296	117.377254	104.977162	111.177208	106.642849	105.210945	103.545258	108.308537	109.740441	114.450832	112.640419	111.177208	109.713997	107.630782	104.977162	117.377254	0	-0.10123	15,919,500	0
XOM	2024-09-13T00:00:00	108.269569	109.555362	108.055269	108.581276	10,035,400	110.189491	111.948199	112.53135	112.047212	111.08483	111.570444	106.477511	109.631765	109.834558	110.190979	111.158574	111.370626	111.646673	111.302769	110.728227	108.156806	109.151913	110.879652	111.397149	112.168382	111.77866	111.572728	109.933414	107.054888	107.30994	107.192867	108.906794	111.758772	113.151	113.423417	113.784901	-1.219655	-0.565531	12.811254	22.718255	29.114625	109.05858	111.177208	111.934427	110.207156	37.766237	104.977162	116.315511	29.037802	25.171836	-103.410496	-70.962198	-51,180,000	-0.095986	27	62.925172	111.948199	2.76033	117.468859	106.42754	2.513836	111.089728	116.1174	106.062056	117.377254	104.977162	111.177208	107.902663	107.360423	106.37335	108.889736	109.431976	114.450832	112.640419	111.177208	109.713997	107.630782	104.977162	117.377254	1	-0.135122	0	10,035,400
XOM	2024-09-16T00:00:00	109.789139	110.159288	108.795575	109.146246	11,729,000	109.680044	111.682274	112.329099	112.051993	111.084668	111.508238	106.533091	109.66324	109.8263	110.129158	111.03408	111.248973	111.573828	111.262937	110.709632	108.173049	109.079122	110.674028	111.186209	112.07983	111.744562	111.537454	109.966366	107.802117	107.689232	107.388371	108.301152	111.260251	112.798366	113.233201	113.670993	-1.161366	-0.684698	12.489346	23.244885	27.455305	109.05858	111.177208	111.934427	110.207156	34.900996	104.977162	116.315511	42.439836	33.734241	-66.323422	-57.560164	-39,451,000	-0.084946	28	62.937176	111.682274	2.695358	117.07299	106.291559	2.466522	110.965862	115.898907	106.032818	117.377254	104.977162	111.177208	108.626733	107.698105	107.126641	109.198197	110.126826	114.450832	112.640419	111.177208	109.713997	107.630782	104.977162	117.377254	0	-0.063424	11,729,000	0
XOM	2024-09-17T00:00:00	111.221039	111.406117	109.214426	109.40924	12,202,600	109.554386	111.470411	112.178326	112.108411	111.098959	111.46016	106.603238	109.974799	110.079889	110.297139	111.051076	111.246824	111.559993	111.261834	110.719759	108.203377	109.359303	110.6301	111.100974	112.047243	111.748151	111.531767	110.013012	109.283625	108.807666	108.110321	108.051962	110.849164	112.489414	113.060484	113.560347	-0.988237	-0.745406	11.618229	25.480665	25.630788	109.05858	111.177208	111.934427	110.207156	41.480028	104.977162	115.71158	58.166889	43.214842	-28.828378	-41.833111	-27,248,400	-0.01763	29	62.95004	111.470411	2.545282	116.560974	106.379847	2.483221	110.990165	115.956606	106.023723	116.315511	104.977162	110.646337	109.581334	109.00338	108.217621	110.367093	110.945047	113.639661	111.984262	110.646337	109.308411	107.403569	104.977162	116.315511	0	-0.001805	12,202,600	0
XOM	2024-09-18T00:00:00	111.61068	112.633465	110.86063	111.152858	12,569,900	109.605038	111.470411	112.087202	112.196586	111.076315	111.413294	106.673434	110.301975	110.358214	110.499222	111.101949	111.274813	111.561981	111.271014	110.737401	108.23728	109.733175	110.643459	111.057309	112.027725	111.761617	111.534748	110.062837	110.845406	110.225499	109.119325	108.124735	110.531778	112.228734	112.909819	113.455504	-0.81025	-0.758375	11.288256	27.874721	24.228243	109.05858	111.177208	112.093861	110.327937	45.096059	104.977162	115.71158	61.796717	54.134481	6.649786	-38.203283	-14,678,500	0.0301	30	62.963391	111.470411	2.545282	116.560974	106.379847	2.511052	111.049261	116.071366	106.027157	116.315511	104.977162	110.646337	110.613861	109.821604	108.422169	112.013296	112.805552	113.639661	111.984262	110.646337	109.308411	107.403569	104.977162	116.315511	0	0.050889	12,569,900	0
XOM	2024-09-19T00:00:00	112.993881	114.532938	112.204875	113.149738	12,660,600	109.880704	111.575125	112.009275	112.293485	111.108318	111.412563	106.749358	110.840357	110.837426	110.883016	111.273943	111.407049	111.618134	111.316353	110.782083	108.28461	110.349328	110.788552	111.127054	112.058991	111.81208	111.566046	110.125727	112.372122	111.727606	110.472367	108.53565	110.348502	112.035683	112.793946	113.362485	-0.551228	-0.716945	11.699856	31.161727	22.083128	109.75505	111.177208	112.093861	110.327937	44.563563	104.977162	114.961527	80.292729	66.752112	52.300807	-19.707271	-2,017,900	0.053594	31	62.977213	111.575125	2.563576	116.702278	106.447972	2.550016	111.234463	116.334495	106.134432	116.315511	104.977162	110.646337	111.701591	110.769718	109.928757	112.542553	113.474426	113.639661	111.984262	110.646337	109.308411	107.403569	104.977162	116.315511	0	0.095687	0	12,660,600
XOM	2024-09-20T00:00:00	112.282791	112.516577	111.289228	112.46787	36,206,200	110.136889	111.601425	111.874461	112.350459	111.153773	111.388617	106.824386	111.128844	111.10022	111.098366	111.365656	111.474414	111.644199	111.341785	110.8118	108.324393	110.786071	110.855948	111.148093	112.058572	111.842987	111.583279	110.180786	113.213298	112.743793	111.67853	109.114246	110.256536	111.893617	112.701019	113.278838	-0.398733	-0.653303	11.637853	29.519834	23.749769	109.75505	111.177208	112.093861	110.327937	43.368095	104.977162	114.532938	76.452498	72.847314	13.819762	-23.547502	-38,224,100	0.102611	30	63.016137	111.601425	2.568232	116.737889	106.464961	2.543754	111.334304	116.421812	106.246796	116.315511	104.977162	110.646337	113.243898	111.954858	110.915835	114.282921	115.571961	113.639661	111.984262	110.646337	109.308411	107.403569	104.977162	116.315511	1	0.033511	0	36,206,200
XOM	2024-09-23T00:00:00	114.318642	114.737499	112.136693	112.34125	16,066,300	110.365799	111.652078	111.842901	112.447763	111.220575	111.398162	106.919043	111.766803	111.685388	111.593793	111.63411	111.693201	111.749079	111.420124	110.881243	108.384037	111.546389	111.114731	111.336107	112.135755	111.926273	111.641299	110.255356	114.020384	113.712645	112.925352	109.917182	110.292117	111.828638	112.649299	113.213248	-0.112309	-0.545104	12.356469	33.971566	21.85751	109.85733	111.177208	112.421499	110.532371	54.784816	104.977162	114.737499	95.708581	84.151269	65.406091	-4.291419	-22,157,800	0.118381	31	63.034103	111.652078	2.613208	116.878495	106.425661	2.458174	111.618527	116.534874	106.702179	116.315511	104.977162	110.646337	112.029532	111.542487	110.802183	112.769836	113.256881	113.639661	111.984262	110.646337	109.308411	107.403569	104.977162	116.315511	0	0.080183	16,066,300	0
XOM	2024-09-24T00:00:00	114.01667	115.097905	113.80237	114.786191	11,984,900	110.972654	111.566359	111.785235	112.501535	111.272399	111.426158	107.018506	112.216777	112.109257	111.966543	111.850706	111.871929	111.838004	111.488454	110.94333	108.440083	112.210184	111.33993	111.50332	112.197281	111.999854	111.693151	110.325979	114.524241	114.340961	113.917358	110.803603	110.41841	111.818437	112.632054	113.163745	0.089288	-0.418226	13.140388	33.719383	20.961586	111.006747	111.177208	112.923981	110.532371	58.016067	104.977162	115.097905	89.316643	87.159241	82.56218	-10.683357	-34,142,700	0.053749	30	63.047418	111.566359	2.497942	116.562243	106.570474	2.399729	111.846921	116.646379	107.047464	116.315511	104.977162	110.646337	113.730944	112.72439	111.130139	115.325196	116.33175	113.639661	111.984262	110.646337	109.308411	107.403569	104.977162	116.315511	1	0.019687	0	11,984,900
XOM	2024-09-25T00:00:00	111.795746	114.016666	111.084668	113.471173	13,816,000	111.464565	111.424629	111.792638	112.494848	111.31033	111.429932	107.11014	112.13257	112.052255	111.940267	111.84571	111.866069	111.836347	111.496541	110.96021	108.473473	112.359837	111.361777	111.504129	112.169603	112.013627	111.700469	110.373514	114.102243	114.146517	114.193503	111.521659	110.545476	111.810346	112.618857	113.120398	0.069049	-0.320771	12.592536	30.65674	27.476579	111.576587	110.646337	113.847766	110.956094	53.991978	104.977162	115.097905	67.372362	84.132529	26.009829	-32.627638	-47,958,700	0.053386	29	63.06209	111.424629	2.393164	116.210958	106.6383	2.455391	111.842047	116.75283	106.931265	115.71158	104.977162	110.344371	114.305649	113.513392	113.010114	114.808927	115.601184	113.178257	111.611032	110.344371	109.07771	107.274327	104.977162	115.71158	1	-0.032136	0	13,816,000
XOM	2024-09-26T00:00:00	109.876816	110.539194	108.259831	108.259831	16,887,900	111.617497	111.243449	111.751727	112.41886	111.318423	111.416816	107.186814	111.681419	111.656721	111.622813	111.666719	111.713049	111.759503	111.453916	110.938757	108.487436	112.071156	111.214366	111.356758	112.066935	111.975903	111.669714	110.401043	112.601143	112.95473	113.567948	111.93672	110.605021	111.763246	112.584641	113.074997	-0.100671	-0.276751	12.353222	27.42201	33.006939	111.678868	110.646337	113.889293	110.956094	50.372475	104.977162	115.097905	48.411995	68.367	-50.497545	-51.588005	-64,846,600	0.095432	28	63.079306	111.243449	2.364739	115.972928	106.513971	2.537492	111.654883	116.729867	106.579899	115.71158	104.977162	110.344371	112.299027	110.581387	109.367028	113.513385	115.231025	113.178257	111.611032	110.344371	109.07771	107.274327	104.977162	115.71158	1	-0.076284	16,887,900	0
XOM	2024-09-27T00:00:00	112.818542	113.081542	110.315144	110.811929	15,964,000	112.072395	111.130943	111.794196	112.379288	111.377463	111.42593	107.277864	111.908844	111.867961	111.806771	111.771431	111.798087	111.801034	111.489827	110.97598	108.530532	112.289527	111.364375	111.438821	112.082609	112.015379	111.697471	110.45708	111.686802	112.186049	113.053577	112.323821	110.684112	111.728541	112.560777	113.039035	0.002172	-0.220966	11.740034	32.268859	29.925025	111.678868	110.646337	113.706653	110.956094	51.830078	104.977162	115.097905	77.478306	64.420888	28.625428	-22.521694	-48,882,600	0.11882	29	63.096591	111.130943	2.222412	115.575767	106.686118	2.522183	111.765707	116.810074	106.721341	115.097905	104.977162	110.037534	109.558614	108.578033	107.27925	110.857396	111.837977	112.70941	111.231781	110.037534	108.843286	107.143001	104.977162	115.097905	0	-0.013648	15,964,000	0
XOM	2024-09-30T00:00:00	114.182274	114.347867	111.980839	112.467882	13,247,600	112.511708	111.095876	111.829264	112.419752	111.470663	111.45424	107.383188	112.36353	112.288745	112.172233	111.990598	111.981486	111.894416	111.560681	111.039471	108.586768	112.673142	111.654978	111.622519	112.153314	112.08919	111.752052	110.52578	111.986716	112.232571	113.003205	112.75048	110.812085	111.724725	112.558087	113.017501	0.19151	-0.138471	11.583408	33.736574	27.856154	111.678868	110.646337	113.67743	110.956094	66.546036	104.977162	115.097905	90.952923	72.281075	70.077315	-9.047077	-35,635,000	0.116768	30	63.111319	111.095876	2.164872	115.42562	106.766132	2.327366	111.995857	116.650588	107.341125	115.097905	104.977162	110.037534	112.071743	111.061944	109.305345	113.828342	114.838141	112.70941	111.231781	110.037534	108.843286	107.143001	104.977162	115.097905	0	0.039973	13,247,600	0
XOM	2024-10-01T00:00:00	116.822037	117.474672	112.925696	113.032846	23,235,900	113.071808	111.313097	111.872903	112.528472	111.610527	111.509139	107.497579	113.255231	113.11298	112.887588	112.42982	112.353836	112.087656	111.699138	111.153977	108.668711	113.456838	112.200326	112.006578	112.325953	112.230016	111.858345	110.619699	113.870418	113.503842	113.760481	113.400667	111.056907	111.791152	112.600079	113.018814	0.548248	-0.001127	12.327594	38.117664	24.369277	112.867251	111.225917	113.67743	110.956094	74.367522	106.91559	117.474672	93.819204	87.416811	121.752268	-6.180796	-12,399,100	0.14567	31	63.138466	111.313097	2.502449	116.317995	106.308199	2.431036	112.455493	117.317565	107.59342	117.474672	104.977162	111.225917	113.50366	112.659453	111.136632	115.026481	115.870687	114.52526	112.700623	111.225917	109.751211	107.651629	104.977162	117.474672	0	0.085619	23,235,900	0
XOM	2024-10-02T00:00:00	118.370827	119.63714	117.085035	118.770205	17,129,700	113.747823	111.676431	112.022523	112.704114	111.783023	111.557576	107.607084	114.27835	114.068952	113.731163	112.969911	112.816682	112.334054	111.874709	111.296885	108.76525	114.420296	112.872491	112.506419	112.555065	112.407918	111.99422	110.727891	116.510475	115.585865	115.07129	114.308824	111.442599	111.94548	112.696483	113.045931	0.945047	0.188107	13.536831	41.097435	22.492876	113.948486	112.307151	113.67743	110.956094	74.46503	108.055269	119.63714	89.066415	91.279514	167.815895	-10.933585	4,730,600	0.17925	32	63.159037	111.676431	2.956798	117.590027	105.762834	2.520096	113.018858	118.059049	107.978666	119.63714	104.977162	112.307151	115.740802	114.006931	111.191826	118.555907	120.289778	116.177386	114.037029	112.307151	110.577274	108.114397	104.977162	119.63714	0	0.124219	0	17,129,700
XOM	2024-10-03T00:00:00	119.403358	119.978065	117.796116	118.74098	16,524,300	114.38877	112.134737	112.258641	112.869485	111.97895	111.620939	107.72498	115.303352	115.038844	114.603808	113.55477	113.323349	112.611282	112.072831	111.457409	108.871101	115.448575	113.608389	113.074175	112.81778	112.608454	112.149582	110.845267	118.953334	117.930545	116.744264	115.420908	111.977873	112.191238	112.849349	113.099812	1.327526	0.415991	14.738252	39.559139	21.134529	114.118948	112.477614	113.67743	110.956094	75.965452	108.259831	119.978065	95.095621	92.660413	162.260905	-4.904379	21,254,900	0.250337	33	63.179238	112.134737	3.399254	118.933245	105.336229	2.5688	113.626906	118.764505	108.489306	119.978065	104.977162	112.477614	118.364334	117.091527	115.812228	119.643633	120.91644	116.437852	114.24772	112.477614	110.707507	108.187355	104.977162	119.978065	0	0.1566	16,524,300	0
XOM	2024-10-04T00:00:00	121.595055	121.945726	119.257249	120.007291	19,752,300	115.319997	112.728443	112.519696	113.031921	112.190957	111.706699	107.850274	116.561693	116.230882	115.679385	114.285705	113.959634	112.963587	112.323416	111.658155	108.997708	116.758809	114.509372	113.792361	113.15996	112.861509	112.34709	110.983277	121.161042	120.225115	118.79762	116.746606	112.696652	112.554402	113.073752	113.185658	1.786897	0.690172	16.292189	42.054054	19.566596	115.102778	113.461444	113.67743	110.956094	76.696026	108.259831	121.945726	97.437718	93.866584	178.134844	-2.562282	41,007,200	0.299113	34	63.204307	112.728443	3.948118	120.624679	104.832206	2.625854	114.385777	119.637485	109.134069	121.945726	104.977162	113.461444	119.05918	118.140295	116.877231	120.322244	121.241129	117.941145	115.463734	113.461444	111.459153	108.608435	104.977162	121.945726	0	0.183503	19,752,300	0
XOM	2024-10-07T00:00:00	122.121063	123.06592	121.624278	122.00417	15,714,400	116.100239	113.233019	112.809194	113.20681	112.379571	111.790857	107.971834	117.673567	117.301824	116.670412	114.99801	114.587436	113.322704	112.581249	111.865341	109.128289	117.995366	115.403907	114.530927	113.516396	113.122828	112.553315	111.125275	122.758255	122.074224	120.859388	118.173523	113.567529	113.02455	113.36411	113.301826	2.1684	0.985818	17.96763	43.48236	18.747149	115.662875	114.021541	113.720913	110.956094	75.700505	108.259831	123.06592	93.618461	95.383933	174.700834	-6.381539	56,721,600	0.267154	35	63.224415	113.233019	4.465105	122.163228	104.302809	2.574366	115.122471	120.271204	109.973738	123.06592	104.977162	114.021541	120.932676	119.919627	118.244199	122.608104	123.621154	118.796973	116.156014	114.021541	111.887067	108.848156	104.977162	123.06592	0	0.205588	15,714,400	0
XOM	2024-10-08T00:00:00	118.877357	120.806042	118.117572	120.669671	14,818,500	116.586308	113.779481	113.065184	113.340595	112.537563	111.833786	108.085343	117.914325	117.588285	117.009942	115.350678	114.91743	113.540533	112.746936	112.004193	109.225294	118.500297	115.941463	114.997709	113.738771	113.293822	112.693641	111.233788	122.633466	122.41487	121.897021	119.326017	114.441244	113.519703	113.676194	113.432082	2.183831	1.22542	18.052715	38.728101	26.274395	115.662875	114.021541	113.455478	111.255657	65.101209	108.259831	123.06592	71.710543	87.588907	105.490027	-28.289457	41,903,100	0.300587	34	63.242321	113.779481	4.453042	122.685564	104.873397	2.733699	115.480079	120.947477	110.012681	123.06592	104.977162	114.021541	122.27042	121.474921	120.828778	122.916563	123.712062	118.796973	116.156014	114.021541	111.887067	108.848156	104.977162	123.06592	1	0.123442	0	14,818,500
XOM	2024-10-09T00:00:00	118.926056	119.403363	117.669493	117.7669	11,144,900	117.299339	114.381952	113.37806	113.43535	112.653815	111.884062	108.196912	118.116671	117.831516	117.304729	115.675713	115.225786	113.75173	112.909544	112.14126	109.321819	118.925706	116.431613	115.448546	113.957809	113.46194	112.834082	111.341656	121.441798	121.720396	122.042646	120.197334	115.290559	114.021424	114.004529	113.574485	2.174918	1.41532	17.962591	36.848968	26.25345	116.690532	114.021541	113.455478	111.637339	63.051849	108.259831	123.06592	72.039451	79.122818	85.186239	-27.960549	53,048,000	0.310381	35	63.255792	114.381952	4.281788	122.945529	105.818375	2.648814	115.808267	121.105896	110.510639	123.06592	106.91559	114.990755	119.266991	117.727939	116.578521	120.416409	121.95546	119.254442	116.896494	114.990755	113.085016	110.37176	106.91559	123.06592	0	0.152591	11,144,900	0
XOM	2024-10-10T00:00:00	119.948853	120.494338	119.120882	119.968338	10,243,300	118.306542	114.96202	113.766525	113.542443	112.779581	111.927462	108.312739	118.483107	118.216486	117.711517	116.06418	115.589099	113.994755	113.094789	112.295865	109.427561	119.407436	116.961794	115.953991	114.21324	113.653915	112.993781	111.458591	120.262686	120.832769	121.792685	120.892736	116.119899	114.534311	114.352299	113.731309	2.22474	1.577204	18.173247	38.325449	25.068626	117.523379	114.021541	113.455478	112.038357	66.638494	108.259831	123.06592	78.947397	74.232464	95.652513	-21.052603	63,291,300	0.278249	36	63.268395	114.96202	4.206428	123.374876	106.549164	2.639073	116.202609	121.480755	110.924462	123.06592	108.055269	115.560595	118.666304	117.929245	116.932433	119.663115	120.400174	119.523406	117.331851	115.560595	113.789338	111.267549	108.055269	123.06592	0	0.17675	0	10,243,300
XOM	2024-10-11T00:00:00	120.40667	120.815784	119.754034	119.909884	8,294,800	119.065355	115.568875	114.193954	113.690388	112.910936	111.984814	108.429764	118.86782	118.614701	118.126156	116.458952	115.959681	114.246202	113.287207	112.456475	109.536806	119.789277	117.480332	116.464771	114.482425	113.854628	113.161686	111.578928	119.78239	120.268153	121.524765	121.457158	116.922777	115.053495	114.713452	113.902166	2.274942	1.716752	18.456253	38.068998	24.270042	117.995808	114.021541	113.316671	112.038357	64.185195	108.259831	123.06592	82.039484	77.675444	91.558383	-17.960516	71,586,100	0.309052	37	63.278678	115.568875	4.063163	123.6952	107.442549	2.529141	116.602996	121.661277	111.544714	123.06592	108.259831	115.662875	119.854691	119.215043	118.481234	120.5885	121.228147	119.571683	117.409994	115.662875	113.915757	111.428334	108.259831	123.06592	0	0.196522	8,294,800	0
XOM	2024-10-14T00:00:00	120.864494	121.03983	119.442331	120.046259	9,808,100	119.733577	116.122643	114.547352	113.848842	113.042083	112.054668	108.551357	119.267155	119.023755	118.547439	116.859456	116.336975	114.505743	113.486609	112.622971	109.649519	120.116393	117.984677	116.97789	114.763763	114.063932	113.337522	111.702657	120.085873	120.165442	121.318353	121.93569	117.697974	115.57634	115.084296	114.087061	2.324871	1.838376	18.580341	36.200437	24.036499	120.075477	114.021541	112.840458	112.038357	65.840485	108.259831	123.06592	85.131622	82.039501	81.223001	-14.868378	81,394,200	0.318417	38	63.290931	116.122643	3.988019	124.09868	108.146605	2.55071	117.008853	122.110272	111.907433	123.06592	108.259831	115.662875	120.325496	119.835208	119.263747	120.896957	121.387245	119.571683	117.409994	115.662875	113.915757	111.428334	108.259831	123.06592	0	0.212444	9,808,100	0
XOM	2024-10-15T00:00:00	117.231148	118.789683	116.67592	117.688969	15,771,300	119.774488	116.423148	114.918673	113.975407	113.12195	112.11109	108.661764	118.859953	118.697826	118.344933	116.893246	116.405757	114.612622	113.58515	112.714222	109.724958	119.661406	118.090249	117.184336	114.896402	114.17417	113.440026	111.789023	119.524582	119.554631	120.455986	122.034349	118.333898	116.030562	115.418637	114.269565	2.047655	1.880231	17.563039	31.793966	29.150147	119.87092	114.021541	112.840458	112.038357	61.802048	108.259831	123.06592	60.592079	75.921061	23.420524	-39.407921	65,622,900	0.258245	37	63.309379	116.423148	3.822224	124.067597	108.778699	2.640465	117.030024	122.310953	111.749094	123.06592	108.259831	115.662875	120.448885	119.85794	118.851386	121.455439	122.046384	119.571683	117.409994	115.662875	113.915757	111.428334	108.259831	123.06592	1	0.124996	0	15,771,300
XOM	2024-10-16T00:00:00	117.533119	118.292904	117.474669	117.757155	8,426,800	119.690717	116.71927	115.344933	114.1198	113.207905	112.189568	108.774677	118.594587	118.486061	118.220038	116.951416	116.492477	114.727151	113.689044	112.809646	109.802651	119.253884	118.19596	117.385447	115.035921	114.290254	113.547393	111.877295	118.507492	118.726029	119.386996	121.827373	118.855229	116.426228	115.719477	114.449277	1.831217	1.870429	16.618401	30.771454	28.212661	119.87092	114.021541	111.92969	112.038357	67.879863	110.315144	123.06592	56.608127	67.443942	21.324802	-43.391873	74,049,700	0.244533	38	63.319286	116.71927	3.655544	124.030358	109.408182	2.463739	117.077937	122.005416	112.150459	123.06592	108.259831	115.662875	117.565583	116.341484	115.45182	118.455247	119.679346	119.571683	117.409994	115.662875	113.915757	111.428334	108.259831	123.06592	0	0.149602	0	8,426,800
XOM	2024-10-17T00:00:00	117.231148	118.429276	116.607734	117.630526	11,204,900	119.473496	116.931133	115.700279	114.228779	113.299883	112.265895	108.87478	118.321899	118.257895	118.067901	116.976846	116.549298	114.825347	113.782257	112.8972	109.876567	118.80669	118.244711	117.53054	115.157934	114.396129	113.647226	111.961439	117.37095	117.788485	118.392462	121.34481	119.268979	116.767943	115.98456	114.622687	1.616685	1.81968	15.462474	29.045603	29.299655	119.836827	114.990755	110.760789	111.177208	61.754001	111.980839	123.06592	47.363739	54.854648	11.785077	-52.636261	62,844,800	0.247471	37	63.332381	116.931133	3.54952	124.030174	109.832093	2.36494	117.092529	121.822409	112.362648	123.06592	108.259831	115.662875	117.766898	117.240891	116.948662	118.059126	118.585133	119.571683	117.409994	115.662875	113.915757	111.428334	108.259831	123.06592	1	0.069893	0	11,204,900
XOM	2024-10-18T00:00:00	116.899956	117.513627	116.062242	117.318813	12,898,600	119.003986	117.161992	116.045494	114.288422	113.379973	112.324996	108.969142	118.03751	118.010997	117.888217	116.969856	116.576272	114.906704	113.864302	112.976462	109.946451	118.338774	118.241741	117.622823	115.262686	114.490867	113.73899	112.041292	116.573387	117.002337	117.592682	120.655437	119.572449	117.063197	116.213185	114.787108	1.403761	1.736496	14.602959	27.711929	29.680055	118.551036	115.560595	110.573276	111.177208	57.660572	112.925696	123.06592	39.193019	47.721628	-3.095881	-60.806981	49,946,200	0.195678	36	63.347354	117.161992	3.377252	123.916495	110.407488	2.299537	117.074189	121.673263	112.475114	123.06592	108.259831	115.662875	117.422719	116.416162	115.601177	118.237704	119.244261	119.571683	117.409994	115.662875	113.915757	111.428334	108.259831	123.06592	1	0.001392	0	12,898,600
XOM	2024-10-21T00:00:00	116.968147	118.331868	116.617476	117.844825	10,177,800	118.488695	117.294467	116.332655	114.330877	113.478881	112.396665	109.06812	117.823638	117.821388	117.746668	116.969701	116.606416	114.987545	113.945982	113.055506	110.016319	117.968621	118.22328	117.693797	115.367773	114.585293	113.830934	112.120884	116.291263	116.481928	116.951748	119.877426	119.776432	117.319162	116.41215	114.942023	1.226383	1.634474	13.657173	28.816522	28.042134	118.551036	115.662875	110.117894	111.177208	50.481687	116.062242	123.06592	12.934709	33.163822	2.344207	-87.065291	60,124,000	0.138816	37	63.359178	117.294467	3.311167	123.916801	110.672133	2.097067	117.064089	121.258223	112.869956	123.06592	108.259831	115.662875	116.825275	116.136923	115.37389	117.588308	118.27666	119.571683	117.409994	115.662875	113.915757	111.428334	108.259831	123.06592	0	0.042817	0	10,177,800
XOM	2024-10-22T00:00:00	117.572075	118.049382	116.831776	117.143482	9,201,400	118.358167	117.472237	116.586696	114.382511	113.601173	112.470893	109.168645	117.773325	117.776058	117.719808	117.024462	116.680698	115.088899	114.041405	113.144943	110.0915	117.801963	118.249719	117.789137	115.494879	114.693009	113.933417	112.2055	116.491238	116.486306	116.600249	119.166098	119.913269	117.5517	116.594609	115.089708	1.121612	1.531901	12.778943	27.649454	26.906429	118.551036	115.662875	110.117894	111.177208	47.191781	116.062242	123.06592	21.557716	24.561814	2.802125	-78.442284	69,325,400	0.176714	38	63.369983	117.472237	3.220116	123.912469	111.032005	1.98296	117.112469	121.078389	113.146549	123.06592	108.259831	115.662875	117.30583	116.279793	115.591438	117.994185	119.020222	119.571683	117.409994	115.662875	113.915757	111.428334	108.259831	123.06592	0	0.078021	9,201,400	0
XOM	2024-10-23T00:00:00	117.153221	117.620785	116.305772	116.861	8,320,300	118.180883	117.740111	116.808398	114.4478	113.733856	112.509336	109.275195	117.649304	117.662815	117.63264	117.036167	116.717046	115.169853	114.123295	113.224315	110.161766	117.582882	118.219336	117.832715	115.603535	114.786484	114.026136	112.284949	116.790426	116.663303	116.44724	118.523023	119.986294	117.760382	116.758404	115.228661	0.993332	1.424188	12.010581	26.405629	27.495444	118.551036	115.662875	110.117894	111.177208	41.732301	116.062242	123.06592	15.577233	16.689886	-10.408537	-84.422767	61,005,100	0.215741	37	63.379675	117.740111	2.933095	123.606301	111.873921	1.921036	117.11635	120.958422	113.274278	123.06592	108.259831	115.662875	117.484411	116.91944	116.266804	118.137046	118.702017	119.571683	117.409994	115.662875	113.915757	111.428334	108.259831	123.06592	1	0.00773	8,320,300	0
XOM	2024-10-24T00:00:00	116.490845	117.318823	116.042766	116.890223	9,905,600	117.835082	118.070812	116.948276	114.478775	113.845082	112.568307	109.384369	117.417612	117.44973	117.45698	116.986593	116.699645	115.221657	114.185599	113.288998	110.224742	117.275602	118.100359	117.808288	115.683654	114.859036	114.104978	112.356746	116.833323	116.717951	116.38101	117.93556	119.996008	117.94248	116.898828	115.357032	0.828669	1.305084	11.420685	25.220018	27.186324	118.541298	115.662875	110.117894	111.177208	28.870998	116.042766	123.06592	6.380016	14.504988	-25.05995	-93.619984	51,099,500	0.183213	36	63.391066	118.070812	2.305598	122.682008	113.459616	1.820149	117.056778	120.697076	113.416481	123.06592	110.315144	116.690532	117.026593	116.4324	115.711579	117.747414	118.341606	120.056737	118.195123	116.690532	115.18594	113.04381	110.315144	123.06592	1	-0.052407	0	9,905,600
XOM	2024-10-25T00:00:00	116.393433	117.309075	116.22784	117.085032	10,714,600	117.433759	118.249557	117.112702	114.493581	113.937873	112.643505	109.49771	117.212776	117.257676	117.293357	116.932669	116.676091	115.267609	114.2437	113.350472	110.286122	117.013484	117.940608	117.765608	115.758739	114.926098	114.180723	112.426488	116.648211	116.620612	116.306198	117.402736	119.949159	118.105892	117.019517	115.475901	0.682444	1.180556	10.872925	24.227388	26.116302	117.416224	115.662875	110.466129	111.177208	25.418075	116.042766	121.03983	7.017445	9.658231	-28.711046	-92.982555	40,384,900	0.107592	35	63.40336	118.249557	1.994573	122.238704	114.26041	1.792318	116.993602	120.578239	113.408966	123.06592	111.980839	117.523379	116.617478	115.916133	115.341421	117.19219	117.893535	120.449841	118.831419	117.523379	116.21534	114.353046	111.980839	123.06592	1	-0.103562	0	10,714,600
XOM	2024-10-28T00:00:00	115.818726	115.925876	113.743919	113.763405	11,844,500	116.929182	118.331379	117.172705	114.507803	114.022744	112.708608	109.608272	116.933966	116.996048	117.066491	116.831401	116.610139	115.289221	114.285148	113.399349	110.341173	116.719842	117.7091	117.666071	115.810705	114.975594	114.243599	112.489384	116.203272	116.32698	116.129101	116.881472	119.838211	118.241018	117.119788	115.584544	0.514259	1.047296	11.478507	21.947766	32.480151	116.086598	115.662875	110.466129	111.177208	32.971816	113.743919	121.03983	28.437933	13.945131	-57.887069	-71.562067	28,540,400	0.105389	34	63.416796	118.331379	1.847052	122.025482	114.637276	1.695605	116.881709	120.27292	113.490499	123.06592	112.925696	117.995808	116.643449	115.977823	115.562214	117.059058	117.724684	120.672827	119.192354	117.995808	116.799261	115.095704	112.925696	123.06592	1	-0.146782	11,844,500	0
XOM	2024-10-29T00:00:00	114.240707	116.081728	114.03615	115.507021	14,731,000	116.630138	118.202313	117.181667	114.483451	114.061579	112.749716	109.704866	116.395314	116.495077	116.631755	116.595884	116.427875	115.248103	114.283979	113.416009	110.379974	116.231028	117.319513	117.440533	115.800231	114.98133	114.273937	112.535478	115.324214	115.584964	115.632047	116.271492	119.630744	118.322322	117.189137	115.677567	0.250747	0.887986	11.948483	20.908116	30.123495	116.086598	115.662875	110.517269	111.177208	27.710907	113.743919	121.03983	6.809129	14.088169	-65.079201	-93.190871	13,809,400	-0.005941	33	63.432995	118.202313	2.038352	122.279017	114.125609	1.71787	116.630185	120.065926	113.194445	123.06592	113.743919	118.40492	115.16284	114.399805	112.980884	116.581761	117.344796	120.865928	119.504916	118.40492	117.304924	115.738827	113.743919	123.06592	1	-0.183001	0	14,731,000
XOM	2024-10-30T00:00:00	113.666	115.205049	113.461443	114.610864	12,303,700	116.243426	117.967072	117.256477	114.524557	114.082057	112.796867	109.809318	115.849452	115.9807	116.175485	116.329531	116.215424	115.18606	114.267716	113.42096	110.412671	115.692094	116.887483	117.170097	115.768174	114.97092	114.292082	112.574892	114.263365	114.616656	114.902698	115.597624	119.328293	118.345178	117.225825	115.754117	-0.004411	0.709507	12.626291	19.602525	30.300671	115.896656	115.662875	111.091978	111.177208	18.780291	113.461443	121.03983	2.699216	12.648759	-77.155074	-97.300784	1,505,700	-0.045545	32	63.446363	117.967072	2.275564	122.5182	113.415943	1.730393	116.347882	119.808669	112.887095	123.06592	113.461443	118.263681	114.786195	113.490663	112.740618	115.53624	116.831773	120.799263	119.39701	118.263681	117.130353	115.516801	113.461443	123.06592	1	-0.213054	0	12,303,700
XOM	2024-10-31T00:00:00	113.75367	115.59469	113.656263	114.114084	20,512,000	115.895678	117.684587	117.411551	114.581639	114.08309	112.841705	109.91758	115.430295	115.575785	115.802898	116.095362	116.026058	115.129887	114.254189	113.427548	110.445915	115.239411	116.486206	116.90065	115.737943	114.962278	114.311028	112.614139	113.421938	113.786717	114.171162	114.946152	118.950383	118.31911	117.234989	115.816388	-0.197278	0.52815	13.00211	19.637191	28.192924	115.896656	115.662875	111.111462	111.177208	15.678478	113.461443	121.03983	3.85605	4.454798	-71.915045	-96.14395	22,017,700	-0.151687	33	63.468673	117.684587	2.4331	122.550788	112.818387	1.793013	116.100814	119.686841	112.514788	123.06592	113.461443	118.263681	114.110831	113.016613	112.367225	114.760219	115.854437	120.799263	119.39701	118.263681	117.130353	115.516801	113.461443	123.06592	0	-0.137683	0	20,512,000
XOM	2024-11-01T00:00:00	111.971092	116.841518	111.863942	116.82204	20,939,300	115.402792	117.203389	117.377653	114.585925	114.04541	112.877511	110.017783	114.738455	114.920386	115.213389	115.720428	115.714137	115.006013	114.194107	113.398707	110.461091	114.52585	115.942064	116.482154	115.635568	114.906699	114.293788	112.634572	112.481622	112.83975	113.276003	114.215153	118.460963	118.21803	117.201037	115.859305	-0.488336	0.324853	14.093009	16.469153	29.453702	114.956662	116.690532	111.162602	111.177208	9.637537	111.863942	118.789683	1.547127	2.700797	-86.812734	-98.452873	1,078,400	-0.291204	32	63.49062	117.203389	2.567005	122.337399	112.069379	2.034447	115.707507	119.776402	111.638613	123.06592	111.863942	117.464931	114.334874	113.075058	112.396447	115.013486	116.273302	120.422253	118.786764	117.464931	116.143098	114.261165	111.863942	123.06592	1	-0.172553	0	20,939,300
XOM	2024-11-04T00:00:00	115.53624	115.623904	112.925691	113.062062	14,965,400	115.259601	116.874148	117.431812	114.630538	114.090439	112.96095	110.1351	114.898012	115.03236	115.263059	115.703684	115.700453	115.026806	114.229426	113.441035	110.51159	114.550113	115.783288	116.340506	115.672836	114.945932	114.346436	112.689482	112.825979	112.89242	113.063799	113.751019	117.989014	118.115383	117.167593	115.899601	-0.426408	0.174601	15.105987	14.606807	26.123052	114.742364	117.464931	111.162602	111.177208	42.259791	111.863942	118.429276	55.934666	20.445947	-59.308312	-44.065334	16,043,800	-0.215424	33	63.507447	116.874148	2.312764	121.499676	112.24862	1.996178	115.691196	119.683553	111.698839	121.03983	111.863942	116.451886	113.558851	110.276184	108.581275	115.25376	118.536427	118.87432	117.534641	116.451886	115.369131	113.827582	111.863942	121.03983	0	-0.101504	14,965,400	0
XOM	2024-11-05T00:00:00	115.877167	116.120688	114.951789	115.99406	10,436,700	115.09011	116.724138	117.394017	114.63346	114.15032	113.056399	110.254739	115.093843	115.185961	115.357537	115.719455	115.714046	115.060154	114.272788	113.489275	110.564979	114.662398	115.688337	116.220918	115.721723	114.992951	114.404183	112.746617	113.951044	113.682656	113.396974	113.55348	117.549505	118.018793	117.139706	115.938988	-0.345834	0.070514	15.688592	15.653024	25.143236	114.591383	117.464931	111.162602	111.177208	42.464503	111.863942	118.429276	61.127504	39.536432	-32.891179	-38.872496	26,480,500	-0.167513	34	63.519252	116.724138	2.27295	121.270038	112.178238	2.003831	115.708908	119.716571	111.701245	121.03983	111.863942	116.451886	114.695278	113.766653	111.997066	116.464865	117.393491	118.87432	117.534641	116.451886	115.369131	113.827582	111.863942	121.03983	0	-0.040249	0	10,436,700
XOM	2024-11-06T00:00:00	117.864311	118.750732	116.208369	118.010425	20,807,700	115.161219	116.671051	117.373756	114.69814	114.260662	113.180706	110.379138	115.647936	115.672934	115.743194	115.914442	115.879451	115.170121	114.367302	113.575909	110.637609	115.166798	115.796925	116.257095	115.848423	115.090687	114.499389	112.822334	115.869956	115.260527	114.429473	113.715466	117.205423	117.962841	117.140893	115.985628	-0.120246	0.032362	14.6255	22.506602	22.87204	115.307337	117.464931	112.046584	111.225917	52.49811	111.863942	118.750732	87.128675	68.063615	26.001718	-12.871325	47,288,200	-0.155952	35	63.543664	116.671051	2.230824	121.132699	112.209403	2.078976	115.914184	120.072136	111.756232	121.03983	111.863942	116.451886	115.649881	115.179074	114.480982	116.347974	116.81878	118.87432	117.534641	116.451886	115.369131	113.827582	111.863942	121.03983	0	0.012324	0	20,807,700
XOM	2024-11-07T00:00:00	118.010422	118.35135	116.51033	118.156536	12,184,400	115.313177	116.574129	117.318039	114.78834	114.352337	113.313722	110.496243	116.120433	116.097932	116.091999	116.104985	116.043372	115.281505	114.463173	113.663721	110.71097	115.684835	115.924484	116.306069	115.978317	115.189365	114.595027	112.898267	117.660831	116.868034	115.698135	114.141957	116.955342	117.945557	117.171624	116.039614	0.069523	0.039794	13.638344	21.186193	21.530192	115.307337	117.464931	113.127818	112.307151	54.446214	111.863942	118.750732	89.250281	79.16882	33.039338	-10.749719	59,472,600	-0.132801	36	63.557988	116.574129	2.12029	120.81471	112.333549	2.106807	116.113826	120.32744	111.900212	121.03983	111.863942	116.451886	117.607804	116.464876	115.065441	119.007239	120.150167	118.87432	117.534641	116.451886	115.369131	113.827582	111.863942	121.03983	0	0.057213	0	12,184,400
XOM	2024-11-08T00:00:00	117.971451	118.273415	116.55903	117.844822	12,836,000	115.470979	116.452369	117.173095	114.846395	114.412312	113.436491	110.601139	116.490637	116.438571	116.381145	116.274664	116.191686	115.386993	114.555496	113.749023	110.783214	116.168158	116.057563	116.356331	116.103144	115.284605	114.68726	112.972648	118.739684	118.156532	116.926425	114.740123	116.786579	117.961056	117.229172	116.100134	0.214301	0.074695	12.721698	20.008974	20.333858	115.307337	117.464931	113.298281	112.477614	54.026566	111.863942	118.750732	88.684401	88.354453	40.911978	-11.315599	46,636,600	-0.10561	35	63.573058	116.452369	1.951849	120.356067	112.54867	2.106807	116.290743	120.504356	112.077129	121.03983	111.863942	116.451886	117.624034	116.896718	115.783013	118.737738	119.465054	118.87432	117.534641	116.451886	115.369131	113.827582	111.863942	121.03983	1	-0.004692	12,836,000	0
XOM	2024-11-11T00:00:00	117.348045	118.468245	116.95841	117.864309	11,969,700	115.623911	116.276546	116.982174	114.895684	114.465264	113.530222	110.698787	116.662119	116.60393	116.529899	116.372244	116.280637	115.463897	114.628985	113.820291	110.848535	116.509443	116.142865	116.369789	116.201248	115.361861	114.764716	113.039781	118.896152	118.642611	117.786024	115.347595	116.670108	117.989999	117.304998	116.164159	0.275558	0.114868	11.874846	19.653289	19.31591	115.307337	117.464931	114.282111	113.461444	49.102304	111.863942	118.750732	79.632209	85.855631	50.659413	-20.367791	34,666,900	-0.156421	34	63.586943	116.276546	1.671774	119.620093	112.932999	2.12768	116.391438	120.646798	112.136078	118.789683	111.863942	115.326812	117.601299	116.929182	115.886914	118.643567	119.315683	117.155208	116.14405	115.326812	114.509575	113.346051	111.863942	118.789683	1	-0.057599	0	11,969,700
XOM	2024-11-12T00:00:00	117.231148	118.166269	116.734362	117.990933	11,972,800	115.922955	116.276546	116.916326	114.990755	114.532505	113.632253	110.795233	116.775924	116.71797	116.637783	116.450326	116.353753	115.533201	114.697463	113.887832	110.912044	116.801668	116.23378	116.388941	116.292835	115.434648	114.838002	113.10478	118.434687	118.542457	118.273739	115.915368	116.594782	118.0234	117.396077	116.231172	0.311086	0.154112	11.109736	18.697296	19.137433	115.307337	116.451886	114.842208	114.021541	50.319999	111.863942	118.750732	77.934792	82.083801	42.566978	-22.065208	22,694,100	-0.143835	33	63.600794	116.276546	1.671774	119.620093	112.932999	2.13603	116.47141	120.74347	112.199351	118.750732	111.863942	115.307337	117.591567	116.714888	116.081732	118.224724	119.101402	117.12545	116.119979	115.307337	114.494696	113.337715	111.863942	118.750732	1	-0.102545	0	11,972,800
XOM	2024-11-13T00:00:00	118.322128	118.887099	115.721323	117.44545	15,127,900	116.388567	116.315997	116.892169	115.135114	114.587623	113.713403	110.888966	117.085165	117.009635	116.896913	116.62049	116.505166	115.642571	114.792848	113.97564	110.985776	117.237881	116.428597	116.49708	116.423477	115.534375	114.930871	113.179674	118.169484	118.374619	118.58564	116.503388	116.570996	118.073808	117.510119	116.305308	0.422407	0.207771	11.029119	16.756608	20.472476	115.375521	116.451886	114.842208	114.021541	57.264303	111.863942	118.887099	91.955595	83.174199	53.838918	-8.044405	37,822,000	-0.075731	34	63.618641	116.315997	1.711817	119.73963	112.892363	2.27101	116.647669	121.189688	112.10565	118.887099	111.863942	115.375521	117.37726	116.58825	115.945353	118.020157	118.809166	117.229634	116.204253	115.375521	114.546788	113.366898	111.863942	118.887099	0	-0.040462	15,127,900	0
XOM	2024-11-14T00:00:00	118.400696	119.697054	118.174819	119.481	13,041,800	116.85327	116.374474	116.830242	115.298384	114.638376	113.792246	110.99278	117.348271	117.262555	117.128265	116.782327	116.650976	115.750733	114.887792	114.063265	111.059556	117.603723	116.62714	116.61312	116.551539	115.634719	115.023688	113.254418	118.185046	118.326828	118.77923	117.097664	116.58884	118.130123	117.641638	116.386335	0.511077	0.268432	10.393847	18.615881	19.428245	116.311372	116.451886	115.356036	114.021541	57.974298	111.863942	119.697054	83.450283	84.44689	92.69043	-16.549717	50,863,800	-0.096483	35	63.63404	116.374474	1.763909	119.902291	112.846657	2.30251	116.814624	121.419643	112.209605	119.697054	111.863942	115.780498	117.643517	116.399934	114.47774	119.565711	120.809294	117.848439	116.704805	115.780498	114.856191	113.540228	111.863942	119.697054	0	0.012821	0	13,041,800
XOM	2024-11-15T00:00:00	117.17308	119.068513	116.996304	118.243562	19,051,700	117.373469	116.38813	116.700899	115.447426	114.693891	113.858427	111.092449	117.313233	117.246287	117.135159	116.81785	116.691138	115.806511	114.947931	114.124846	111.120387	117.66187	116.703198	116.639492	116.625057	115.701421	115.090636	113.315913	118.033019	118.085364	118.62045	117.572414	116.603112	118.165551	117.771091	116.468844	0.476795	0.310104	10.50679	17.320706	22.033373	117.324421	116.451886	115.77246	114.021541	55.11512	111.863942	119.697054	67.778154	81.061344	49.132943	-32.221846	31,812,100	-0.159936	34	63.656015	116.38813	1.76924	119.926611	112.84965	2.261274	116.848763	121.37131	112.326216	119.697054	111.863942	115.780498	118.757523	117.817992	117.235289	119.340226	120.279757	117.848439	116.704805	115.780498	114.856191	113.540228	111.863942	119.697054	1	-0.041685	0	19,051,700
XOM	2024-11-18T00:00:00	118.155174	118.459627	117.1338	117.644491	14,239,700	117.635362	116.447482	116.592526	115.569939	114.763403	113.929693	111.199024	117.481621	117.411539	117.292085	116.939425	116.803756	115.898615	115.032332	114.204654	111.190385	117.803998	116.871487	116.75136	116.731243	115.792508	115.17572	113.386189	117.999179	118.005198	118.443645	118.00036	116.647195	118.194681	117.902195	116.55641	0.522845	0.352653	10.611665	16.528364	21.025449	117.709188	116.451886	116.008674	114.021541	65.480994	111.863942	119.697054	80.315877	77.181438	52.543455	-19.684123	46,051,800	-0.107724	35	63.672729	116.447482	1.809181	120.065844	112.82912	2.209863	116.973183	121.392909	112.553457	119.697054	111.863942	115.780498	117.745966	116.423419	115.673757	118.495628	119.818175	117.848439	116.704805	115.780498	114.856191	113.540228	111.863942	119.697054	0	0.01192	14,239,700	0
XOM	2024-11-19T00:00:00	116.505257	117.605199	116.082958	117.605199	11,584,400	117.698171	116.394141	116.56349	115.741082	114.838101	113.982335	111.299343	117.286348	117.246761	117.171034	116.899955	116.780795	115.922405	115.071093	114.250211	111.24327	117.598524	116.87699	116.744647	116.767922	115.838346	115.226721	113.438987	117.510224	117.626993	118.016741	118.224474	116.673835	118.186207	118.013953	116.641462	0.421349	0.366392	11.30122	15.346697	23.147768	117.709188	115.780498	117.048509	114.021541	60.348633	111.863942	119.697054	59.252502	69.115511	10.034574	-40.747498	34,467,400	-0.132546	34	63.685907	116.394141	1.789903	119.973947	112.814335	2.233335	116.928619	121.395288	112.461949	119.697054	111.863942	115.780498	117.916201	117.372774	116.590374	118.698601	119.242027	117.848439	116.704805	115.780498	114.856191	113.540228	111.863942	119.697054	1	-0.042307	0	11,584,400
XOM	2024-11-20T00:00:00	118.164993	118.312308	116.515083	117.035589	11,360,900	117.728239	116.444729	116.588765	115.966849	114.942789	114.05312	111.404637	117.462077	117.413712	117.323951	117.014959	116.887272	116.01035	115.152512	114.327731	111.312143	117.683401	117.045642	116.867839	116.862977	115.925896	115.309546	113.507302	117.421169	117.531465	117.837726	118.372439	116.734312	118.173801	118.12213	116.729918	0.469428	0.386999	11.392685	16.843089	21.691395	117.709188	115.780498	116.94623	114.021541	64.425431	111.863942	119.697054	80.44123	73.336536	42.539601	-19.55877	45,828,300	-0.105818	35	63.699231	116.444729	1.826412	120.097553	112.791905	2.223951	117.046369	121.49427	112.598467	119.697054	111.863942	115.780498	116.731138	115.857077	115.208897	117.379318	118.253379	117.848439	116.704805	115.780498	114.856191	113.540228	111.863942	119.697054	0	0.01154	11,360,900	0
XOM	2024-11-21T00:00:00	119.746155	120.355053	118.115883	118.91138	14,675,400	117.901813	116.607495	116.689366	116.194822	115.048974	114.147254	111.517979	117.918893	117.837793	117.696598	117.263249	117.107186	116.156852	115.273397	114.435026	111.396063	118.050295	117.360064	117.110715	117.011186	116.0523	115.422279	113.590303	118.087399	117.993439	118.090861	118.580948	116.867234	118.185789	118.24154	116.826857	0.62788	0.435175	11.013588	22.604589	20.011278	118.038188	116.109498	116.94623	114.021541	75.764561	112.925691	120.355053	91.804167	77.165966	96.776358	-8.195833	60,503,700	-0.070249	36	63.716931	116.607495	1.970136	120.547766	112.667223	2.028351	117.303491	121.360192	113.24679	120.355053	111.863942	116.109498	117.664128	117.015948	115.866903	118.813173	119.461353	118.351151	117.111449	116.109498	115.107547	113.68104	111.863942	120.355053	0	0.057522	14,675,400	0
XOM	2024-11-22T00:00:00	119.608665	121.003231	119.461351	119.638127	13,323,400	118.065534	116.768256	116.797714	116.421604	115.124853	114.234408	111.622324	118.256847	118.159769	117.990762	117.476469	117.299607	116.292217	115.387483	114.537475	111.47778	118.360632	117.64589	117.335277	117.145062	116.172292	115.530426	113.670807	119.029387	118.764666	118.577188	118.822667	117.053068	118.215968	118.367452	116.929508	0.7339	0.49492	11.021271	23.660185	18.924301	118.362277	116.433586	117.413791	114.021541	67.461708	114.951789	121.003231	76.954829	83.066742	107.632476	-23.045171	47,180,300	-0.08123	35	63.732952	116.768256	2.079873	120.928003	112.60851	1.87757	117.523031	121.278171	113.767892	121.003231	111.863942	116.433586	119.405697	118.456341	117.166527	120.695511	121.644867	118.846359	117.512022	116.433586	115.35515	113.81975	111.863942	121.003231	1	-0.003451	0	13,323,400
XOM	2024-11-25T00:00:00	117.821259	119.697045	117.467706	119.255108	26,580,300	118.112856	116.868383	116.831838	116.582247	115.164531	114.31712	111.728178	118.16973	118.098222	117.964685	117.507813	117.339734	116.35218	115.45153	114.6025	111.5409	118.316218	117.746176	117.414011	117.19995	116.24325	115.601453	113.732488	119.295578	119.015768	118.751169	118.943603	117.230446	118.229971	118.477852	117.02967	0.666015	0.529139	10.636801	21.815114	24.422298	118.362277	116.433586	117.055815	114.021541	57.415953	115.721323	121.003231	39.757147	69.505381	47.792373	-60.242853	20,600,000	-0.172538	34	63.763864	116.868383	2.079958	121.028299	112.708467	1.953315	117.551434	121.458065	113.644803	121.003231	111.863942	116.433586	120.024416	119.0456	118.482536	120.587481	121.566296	118.846359	117.512022	116.433586	115.35515	113.81975	111.863942	121.003231	1	-0.055566	0	26,580,300
XOM	2024-11-26T00:00:00	115.857086	117.536458	115.739233	117.389143	14,827,300	117.975449	116.949202	116.763239	116.674967	115.176087	114.391689	111.817564	117.707201	117.690743	117.640439	117.357747	117.225684	116.332764	115.462202	114.627344	111.583847	117.906078	117.649862	117.33903	117.171513	116.261475	115.631947	113.773572	118.316893	118.394321	118.332838	118.82916	117.343394	118.197913	118.551263	117.119069	0.448553	0.513022	11.111787	20.228561	28.68386	118.371232	116.433586	117.106956	114.021541	42.329776	115.721323	121.003231	2.57035	39.760775	-24.777005	-97.42965	5,772,700	-0.176109	33	63.780467	116.949202	2.002442	120.954086	112.944318	1.896777	117.390068	121.183621	113.596514	121.003231	111.863942	116.433586	118.32867	116.960294	116.09933	119.189634	120.558009	118.846359	117.512022	116.433586	115.35515	113.81975	111.863942	121.003231	1	-0.099847	0	14,827,300
XOM	2024-11-27T00:00:00	115.552635	116.60347	115.326751	115.974926	11,079,100	117.6985	117.043534	116.699215	116.753807	115.198272	114.475196	111.909645	117.276288	117.301996	117.319238	117.193646	117.096988	116.302171	115.464582	114.645666	111.623337	117.465566	117.516855	117.245907	117.127499	116.271384	115.654936	113.810736	116.755259	117.236455	117.557953	118.502492	117.390333	118.12554	118.586973	117.19713	0.248779	0.460173	11.734508	19.301553	28.849939	118.164991	116.433586	117.106956	114.021541	40.720338	115.326751	121.003231	3.979295	15.435597	-52.453846	-96.020705	-5,306,400	-0.169336	32	63.792793	117.043534	1.880351	120.804237	113.282831	1.85647	117.215074	120.928013	113.502135	121.003231	111.863942	116.433586	116.377592	115.218727	114.580367	117.015952	118.174818	118.846359	117.512022	116.433586	115.35515	113.81975	111.863942	121.003231	1	-0.137207	0	11,079,100
XOM	2024-11-29T00:00:00	115.84726	116.377589	114.855347	115.336576	9,426,500	117.443156	117.148213	116.673472	116.810874	115.210341	114.552179	112.005596	116.990482	117.037498	117.09278	117.071247	117.000855	116.284331	115.474653	114.66946	111.665366	117.128977	117.402924	117.180372	117.091949	116.288463	115.682106	113.849917	115.506332	116.120402	116.796027	118.049285	117.392219	118.026899	118.59238	117.265714	0.112928	0.390724	12.521556	18.228918	28.967632	117.929289	116.433586	117.106956	114.021541	42.131762	114.855347	121.003231	16.134209	7.561285	-64.368398	-83.865791	4,120,100	-0.102429	33	63.803336	117.148213	1.74065	120.629514	113.666912	1.842745	117.084806	120.770296	113.399316	121.003231	111.863942	116.433586	115.827619	115.051768	114.5509	116.328487	117.104338	118.846359	117.512022	116.433586	115.35515	113.81975	111.863942	121.003231	0	-0.068464	9,426,500	0
XOM	2024-12-02T00:00:00	115.739227	116.082957	114.727676	115.93565	12,687,300	117.299771	117.33662	116.647304	116.880003	115.211489	114.615231	112.087156	116.740231	116.801449	116.884541	116.950155	116.903807	116.262955	115.481615	114.690644	111.705902	116.819172	117.268735	117.108507	117.049923	116.302381	115.705612	113.887067	114.941156	115.347447	116.111729	117.534402	117.349129	117.907266	118.570551	117.325019	-0.003413	0.311897	13.310449	17.306759	27.978774	117.865454	116.433586	117.102087	114.021541	43.804206	114.727676	121.003231	16.118908	12.077471	-81.537446	-83.881092	-8,567,200	-0.012258	32	63.817489	117.33662	1.298585	119.93379	114.73945	1.831706	116.956656	120.620067	113.293245	121.003231	112.925691	116.964461	115.693398	115.009208	114.171157	116.53145	117.21564	119.096931	117.917611	116.964461	116.011311	114.654285	112.925691	121.003231	1	-0.109347	0	12,687,300
XOM	2024-12-03T00:00:00	115.562454	116.593651	115.159801	116.593651	11,756,600	117.040499	117.337931	116.637053	116.904879	115.217553	114.676321	112.167831	116.504676	116.576177	116.681143	116.824	116.800626	116.235484	115.483742	114.707907	111.744276	116.503296	117.099767	117.025057	116.998255	116.311617	115.724368	113.921647	114.882338	114.990382	115.5148	117.01887	117.266717	117.766512	118.522255	117.374862	-0.108626	0.227792	13.660239	18.304599	26.454033	117.865454	116.433586	116.53955	114.021541	43.603118	114.727676	121.003231	13.302056	15.185058	-74.127103	-86.697944	-20,323,800	-0.081032	31	63.830552	117.337931	1.296684	119.931299	114.744563	1.831844	116.823875	120.487563	113.160186	121.003231	114.727676	117.865454	115.51662	114.950283	114.16134	116.305564	116.871901	119.5222	118.605969	117.865454	117.124938	116.070645	114.727676	121.003231	1	-0.143755	0	11,756,600
XOM	2024-12-04T00:00:00	112.233177	115.444614	111.820701	115.395506	19,520,600	116.613291	117.155731	116.556752	116.869209	115.174551	114.685372	112.236558	115.650376	115.786541	115.996841	116.406653	116.449284	116.078531	115.398201	114.658903	111.749141	115.629238	116.6136	116.686297	116.815051	116.233081	115.675989	113.922298	114.038943	114.158126	114.477879	116.292321	117.066382	117.553526	118.416401	117.402614	-0.455403	0.091153	15.351699	15.873531	34.792611	116.411966	116.411966	115.874736	114.021541	30.077141	111.820701	121.003231	4.491962	11.304309	-173.489604	-95.508038	-39,844,400	-0.151953	30	63.850834	117.155731	1.704593	120.564918	113.746544	1.872985	116.386665	120.132636	112.640694	121.003231	111.820701	116.411966	115.771969	114.950287	114.338119	116.384136	117.205818	118.836154	117.495504	116.411966	115.328428	113.785763	111.820701	121.003231	1	-0.172455	0	19,520,600
XOM	2024-12-05T00:00:00	112.724213	113.549172	112.017107	112.655467	15,751,200	116.069213	116.898726	116.51908	116.887779	115.189398	114.691313	112.297674	115.065143	115.229754	115.493359	116.071885	116.16274	115.946989	115.327833	114.620592	111.758843	114.922132	116.191551	116.391486	116.652502	116.168598	115.637155	113.92715	112.998474	113.261637	113.468321	115.471125	116.793849	117.296507	118.264954	117.412243	-0.682734	-0.063624	16.92234	14.995358	32.867775	116.411966	116.411966	115.874736	114.021541	31.914871	111.820701	121.003231	9.839459	9.211159	-162.773052	-90.160541	-24,093,200	-0.181204	31	63.867352	116.898726	1.960429	120.819585	112.977868	1.873688	116.03786	119.785236	112.290485	121.003231	111.820701	116.411966	113.166164	110.887714	109.542252	114.511627	116.790076	118.836154	117.495504	116.411966	115.328428	113.785763	111.820701	121.003231	0	-0.096131	15,751,200	0
XOM	2024-12-06T00:00:00	111.535889	112.714393	111.467143	112.488517	16,171,100	115.248186	116.575	116.430369	116.92096	115.197882	114.66991	112.353281	114.359292	114.558142	114.884518	115.659522	115.806828	115.774005	115.228045	114.559509	111.756624	114.097892	115.680804	116.008164	116.442624	116.072453	115.574671	113.91957	111.784757	112.204006	112.455903	114.530753	116.43561	116.992364	118.062159	117.400942	-0.947856	-0.24047	18.572228	14.296477	33.374943	115.582094	116.235187	115.779765	114.021541	31.994974	111.467143	121.003231	0.720903	5.017442	-166.489207	-99.279097	-40,264,300	-0.255556	30	63.883887	116.575	2.276315	121.127629	112.02237	1.815463	115.609101	119.240028	111.978174	121.003231	111.467143	116.235187	112.763497	111.977823	111.231433	113.509887	114.295562	118.752714	117.360445	116.235187	115.109928	113.507866	111.467143	121.003231	1	-0.130393	0	16,171,100
XOM	2024-12-09T00:00:00	110.877892	112.881355	110.730577	112.586725	17,412,600	114.375109	116.220322	116.386641	116.882147	115.186164	114.630718	112.410007	113.663012	113.889006	114.268114	115.224828	115.427679	115.582	115.113567	114.486605	111.747881	113.303293	115.138223	115.58105	116.205641	115.958769	115.499581	113.904889	110.760584	111.207593	111.516582	113.49868	115.99209	116.643713	117.810286	117.368104	-1.197262	-0.431829	20.353208	13.165859	33.443868	114.133517	115.866904	115.779765	114.021541	26.265187	110.730577	121.003231	1.434049	3.998137	-154.761984	-98.565951	-57,676,900	-0.331602	29	63.901433	116.220322	2.579694	121.37971	111.060934	1.874389	115.15851	118.907287	111.409733	121.003231	110.730577	115.866904	111.905808	111.097223	110.658558	112.344473	113.153058	118.578884	117.079077	115.866904	114.65473	112.928925	110.730577	121.003231	1	-0.159036	0	17,412,600
XOM	2024-12-10T00:00:00	110.652	111.840328	109.74848	111.555521	20,990,900	113.658183	115.885519	116.191271	116.811542	115.150782	114.615647	112.463638	113.06081	113.300459	113.711789	114.809117	115.060319	115.388667	114.996158	114.410673	111.736976	112.626364	114.607906	115.139924	115.961321	115.839449	115.420795	113.887397	110.108038	110.386992	110.651765	112.459237	115.475082	116.258076	117.517495	117.315359	-1.397041	-0.624871	22.317736	12.15871	34.476952	113.175975	115.375855	115.823597	114.021541	28.954769	109.74848	121.003231	8.027902	3.394285	-152.874447	-91.972098	-78,667,800	-0.311889	28	63.922465	115.885519	2.846366	121.578251	110.192787	1.875791	114.729318	118.4809	110.977737	121.003231	109.74848	115.375855	111.496608	110.111861	109.34583	112.262639	113.647386	118.347109	116.703916	115.375855	114.047795	112.156997	109.74848	121.003231	1	-0.18273	0	20,990,900
XOM	2024-12-11T00:00:00	109.915443	110.377027	109.119953	109.994012	32,392,200	113.064019	115.519734	115.952802	116.67341	115.073241	114.600941	112.514641	112.431737	112.685002	113.127735	114.364237	114.66456	115.174031	114.862455	114.321658	111.718852	111.945866	114.039328	114.657168	115.690886	115.701677	115.327722	113.862042	109.594915	109.794415	109.872462	111.461838	114.889671	115.833601	117.185042	117.24175	-1.596398	-0.819177	24.329663	11.466855	34.849566	112.856802	115.061592	116.103647	114.021541	18.229887	109.119953	121.003231	6.694197	5.385383	-153.107001	-93.305803	-111,060,000	-0.253828	27	63.954374	115.519734	3.121144	121.762023	109.277445	1.856148	114.270854	117.983149	110.558559	121.003231	109.119953	115.061592	110.746936	109.653544	108.655089	111.745392	112.838784	118.198777	116.463819	115.061592	113.659365	111.662975	109.119953	121.003231	1	-0.202075	0	32,392,200
XOM	2024-12-12T00:00:00	109.81723	110.367198	108.795856	109.591346	14,543,300	112.490479	115.094489	115.630919	116.502338	115.009066	114.603226	112.563763	111.908835	112.163589	112.618427	113.950873	114.291688	114.96396	114.729686	114.232462	111.69993	111.35554	113.496232	114.185201	115.422016	115.563361	115.232995	113.835202	109.29796	109.397601	109.289249	110.559378	114.262053	115.381947	116.820352	117.149491	-1.742233	-1.003788	26.294176	10.788771	34.008437	112.694754	114.899543	116.028157	114.021541	6.831679	108.795856	121.003231	8.366859	7.69632	-135.024698	-91.633141	-125,603,300	-0.271036	26	63.968655	115.094489	3.293836	121.682162	108.506817	1.808446	113.846699	117.46359	110.229808	121.003231	108.795856	114.899543	109.804141	109.231256	108.547068	110.488329	111.061214	118.12229	116.340014	114.899543	113.459073	111.408234	108.795856	121.003231	1	-0.217604	14,543,300	0

Subsets and Splits

No community queries yet

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