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	2024-12-13T00:00:00	108.854774	109.895794	108.275345	109.895794	13,106,100	111.79123	114.617193	115.264693	116.291366	114.947124	114.580426	112.607115	111.298023	111.561986	112.039404	113.487591	113.873464	114.724384	114.575083	114.125973	111.67162	110.694503	112.901973	113.663959	115.122112	115.401406	115.119164	113.798296	108.902757	108.988127	108.795505	109.72345	113.595342	114.899526	116.421647	117.037736	-1.913413	-1.185713	28.273095	10.123902	33.892147	112.434498	114.639288	116.386134	114.021541	6.374413	108.275345	119.697045	5.073055	6.71137	-130.861775	-94.926945	-138,709,400	-0.254013	25	63.981247	114.617193	3.476118	121.56943	107.664956	1.814058	113.371278	116.999393	109.743163	121.003231	108.275345	114.639288	109.660095	108.952992	108.088753	110.524333	111.231436	117.99945	116.141178	114.639288	113.137398	110.999113	108.275345	121.003231	1	-0.229794	0	13,106,100
XOM	2024-12-16T00:00:00	106.527229	108.422662	106.222784	108.22624	20,256,100	110.87003	114.084901	114.806924	115.99001	114.833238	114.510965	112.632502	110.343864	110.646576	111.191377	112.854831	113.308369	114.402927	114.363297	113.975503	111.620432	109.737412	112.131501	112.991847	114.739204	115.17983	114.959695	113.7378	107.875454	108.094027	107.982365	108.804525	112.843721	114.361261	115.974093	116.90057	-2.211396	-1.390849	30.637566	9.138788	38.182649	110.833699	113.613007	116.386134	114.021541	6.10679	106.222784	117.536458	2.69095	5.376955	-148.114044	-97.30905	-158,965,500	-0.249482	24	63.999686	114.084901	3.85823	121.801361	106.368441	1.842818	112.719464	116.405101	109.033827	121.003231	106.222784	113.613007	109.008638	108.121482	107.388189	109.741931	110.629087	117.515045	115.3571	113.613007	111.868915	109.3858	106.222784	121.003231	1	-0.239067	0	20,256,100
XOM	2024-12-17T00:00:00	106.075478	106.232608	104.877327	105.319265	17,554,000	109.921333	113.480916	114.356022	115.669098	114.715797	114.437954	112.662724	109.490187	109.815467	110.404315	112.238526	112.751993	114.07636	114.145197	113.819066	111.565258	108.865675	111.368699	112.320197	114.350399	114.949362	114.792655	113.672556	106.58179	106.966769	107.009583	107.835941	112.027976	113.7734	115.485991	116.739834	-2.455695	-1.603818	33.113697	8.575468	40.855692	109.213249	112.940279	116.386134	114.021541	6.920327	104.877327	116.60347	10.217769	5.993925	-148.098896	-89.782231	-176,519,500	-0.229142	23	64.015483	113.480916	4.123875	121.728667	105.233165	1.811952	112.086703	115.710608	108.462798	121.003231	104.877327	112.940279	107.057558	105.692455	104.85768	107.892333	109.257436	117.197517	114.843136	112.940279	111.037422	108.328271	104.877327	121.003231	1	-0.2458	17,554,000	0
XOM	2024-12-18T00:00:00	104.513954	106.880793	104.405924	105.643358	17,114,500	109.14941	112.881351	113.847334	115.38183	114.609615	114.361212	112.679003	108.49494	108.851556	109.498106	111.536292	112.118298	113.701364	113.891743	113.634807	111.495096	107.882516	110.514702	111.563115	113.912943	114.680893	114.59614	113.591474	105.062138	105.594645	105.836347	106.774855	111.131758	113.124489	114.953888	116.552529	-2.743678	-1.83179	34.82124	10.170645	37.155934	108.643639	112.704577	116.386134	114.021541	6.23045	104.405924	116.593651	0.886387	4.598369	-132.051864	-99.113613	-193,634,000	-0.256964	22	64.030302	112.881351	4.514251	121.909853	103.852848	1.897535	111.365489	115.160558	107.57042	121.003231	104.405924	112.704577	105.728471	105.224334	104.37319	106.579615	107.083752	117.086266	114.663059	112.704577	110.746095	107.957747	104.405924	121.003231	1	-0.250328	0	17,114,500
XOM	2024-12-19T00:00:00	103.620247	105.741556	103.325617	105.466572	20,565,600	108.239014	112.154113	113.259259	115.075714	114.509829	114.255532	112.685398	107.520002	107.900409	108.59382	110.816652	111.464601	113.306026	113.62144	113.436499	111.41674	106.877213	109.632692	110.776416	113.451704	114.391699	114.383448	113.501337	103.670411	104.221586	104.610327	105.653577	110.162614	112.416519	114.378631	116.338603	-3.009331	-2.067299	36.660175	9.28656	37.813077	108.103486	112.164424	115.879612	114.021541	3.717407	103.325617	116.593651	2.220599	4.441585	-126.979482	-97.779401	-214,199,600	-0.323731	21	64.047701	112.154113	4.781898	121.71791	102.590317	1.96137	110.627847	114.550587	106.705107	121.003231	103.325617	112.164424	105.26689	103.652988	102.792021	106.127857	107.74176	116.831314	114.250382	112.164424	110.078465	107.108626	103.325617	121.003231	1	-0.252948	0	20,565,600
XOM	2024-12-20T00:00:00	103.973801	104.238961	102.962242	103.561317	40,141,200	107.482805	111.365496	112.682183	114.756213	114.426317	114.149328	112.690686	106.810762	107.18648	107.883048	110.194575	110.888386	112.940057	113.367555	113.249118	111.34268	106.10172	108.853615	110.06215	113.016335	114.114435	114.179849	113.414654	102.883284	103.260221	103.603335	104.615456	109.167228	111.673714	113.775674	116.103359	-3.154967	-2.284832	38.449514	8.848812	37.372269	107.401285	111.982736	115.913703	114.021541	6.277325	102.962242	116.593651	7.420791	3.509259	-115.729056	-92.579209	-174,058,400	-0.255227	22	64.081922	111.365496	4.764477	120.894449	101.836542	1.955759	109.994128	113.905645	106.082611	121.003231	102.962242	111.982736	104.22914	102.716724	101.813201	105.132663	106.645079	116.745557	114.111573	111.982736	109.8539	106.823014	102.962242	121.003231	0	-0.153923	40,141,200	0
XOM	2024-12-23T00:00:00	104.396103	104.690725	103.040815	103.423829	12,285,100	106.834626	110.604868	112.171104	114.436001	114.355319	114.063195	112.693244	106.32783	106.679139	107.346595	109.667441	110.388979	112.605	113.131464	113.073811	111.27356	105.540501	108.189863	109.424759	112.610056	113.850482	113.986716	113.332121	102.819521	102.959692	103.005384	103.752326	108.187413	110.918733	113.159327	115.85218	-3.199426	-2.467751	39.678944	9.989727	35.071497	106.669634	111.982736	116.381629	114.021541	9.247292	102.962242	115.444614	11.487085	7.042825	-95.603411	-88.512915	-161,773,300	-0.204672	23	64.092494	110.604868	4.590356	119.78558	101.424155	1.971191	109.460983	113.403366	105.5186	119.697045	102.962242	111.329644	103.725001	103.211042	102.448282	104.487761	105.001721	115.747632	113.304351	111.329644	109.354937	106.54349	102.962242	119.697045	0	-0.068487	12,285,100	0
XOM	2024-12-24T00:00:00	104.494308	105.27016	103.806841	104.612154	7,807,000	106.218857	109.93852	111.624669	114.108598	114.254849	113.97872	112.693227	105.961126	106.281897	106.907781	109.197156	109.935543	112.286933	112.904171	112.90392	111.206105	105.114989	107.607905	108.834236	112.220186	113.590982	113.797233	113.25054	103.267717	103.144166	102.807517	103.089991	107.249409	110.165196	112.538901	115.588834	-3.189964	-2.612194	40.274268	11.634007	33.123774	106.66472	111.982736	116.888154	114.021541	13.039343	102.962242	113.549172	14.471298	11.126391	-75.658407	-85.528702	-153,966,300	-0.164614	24	64.099226	109.93852	4.452901	118.844323	101.032717	1.808446	108.987966	112.604859	105.371074	117.536458	102.962242	110.24935	104.042548	103.39437	102.392637	105.04428	105.692458	114.096943	111.969108	110.24935	108.529593	106.081125	102.962242	117.536458	0	0.004903	0	7,807,000
XOM	2024-12-26T00:00:00	104.582695	105.113024	104.04255	104.612156	9,652,400	105.685582	109.3748	111.147767	113.855629	114.209977	113.915518	112.697006	105.685439	105.972951	106.550076	108.77766	109.523786	111.984806	112.685184	112.739143	111.1402	104.817505	107.097827	108.292546	111.846621	113.336451	113.611173	113.169838	103.871192	103.59048	102.928229	102.634608	106.37529	109.425752	111.922985	115.31602	-3.139148	-2.717584	40.827069	11.146336	31.735301	106.429018	111.982736	117.080537	114.021541	9.560983	102.962242	112.881355	16.33667	14.098351	-64.134164	-83.66333	-144,313,900	-0.128991	25	64.107564	109.3748	4.377203	118.129206	100.620395	1.775475	108.568417	112.119367	105.017466	116.60347	102.962242	109.782856	104.52377	103.77738	103.060451	105.240698	105.987088	113.384141	111.392521	109.782856	108.173191	105.881465	102.962242	116.60347	0	0.067627	0	9,652,400
XOM	2024-12-27T00:00:00	104.572884	106.055833	103.875594	104.396107	11,943,900	105.161147	108.825813	110.604082	113.596424	114.17926	113.858112	112.694936	105.462928	105.718393	106.245892	108.395407	109.142947	111.694143	112.471703	112.577435	111.074854	104.615196	106.640501	107.786786	111.482592	113.082844	113.426171	113.089001	104.338777	104.064245	103.220689	102.359952	105.571657	108.70803	111.316913	115.036027	-3.064343	-2.786936	40.443318	13.8489	29.063194	105.692452	111.982736	116.744843	114.021541	10.828744	102.962242	112.881355	16.237756	15.681908	-52.25061	-83.762244	-156,257,800	-0.120295	24	64.117875	108.825813	4.248239	117.322291	100.329335	1.841416	108.18789	111.870722	104.505058	116.593651	102.962242	109.777947	104.579423	104.045822	103.508949	105.116296	105.649897	113.376639	111.386453	109.777947	108.16944	105.879364	102.962242	116.593651	1	0.020918	11,943,900	0
XOM	2024-12-30T00:00:00	103.865776	104.651443	103.620254	104.396105	11,080,800	104.662247	108.226739	109.968867	113.329116	114.119504	113.778947	112.680034	105.143498	105.381554	105.879721	107.983623	108.737011	111.387148	112.245231	112.404927	111.003122	104.379674	106.168117	107.268454	111.100998	112.811436	113.228303	113.001148	104.37126	104.242064	103.468301	102.17727	104.82565	108.004773	110.718457	114.747998	-3.027221	-2.834993	40.198318	13.279382	28.8863	104.921518	111.982736	116.744843	114.021541	10.769239	102.962242	111.840328	10.177124	14.250516	-53.416201	-89.822876	-167,338,600	-0.144989	23	64.127269	108.226739	4.045964	116.318666	100.134812	1.761445	107.77626	111.299151	104.253369	116.593651	102.962242	109.777947	104.83477	103.613707	102.65453	105.793947	107.01501	113.376639	111.386453	109.777947	108.16944	105.879364	102.962242	116.593651	1	-0.019123	0	11,080,800
XOM	2024-12-31T00:00:00	105.643356	105.967448	103.885415	104.26843	12,387,800	104.57386	107.721945	109.410255	113.103984	114.084488	113.696203	112.674978	105.24347	105.429154	105.843357	107.770871	108.499037	111.161901	112.071498	112.271035	110.949791	104.558058	105.92208	106.935723	110.799595	112.58838	113.067202	112.931132	104.694951	104.605775	103.968435	102.212453	104.194962	107.353285	110.151533	114.460998	-2.821838	-2.832362	38.814059	17.364	26.494831	104.921518	111.982736	117.073843	114.021541	26.12362	102.962242	110.377027	36.159029	20.857969	-33.017434	-63.840971	-154,950,800	-0.138459	24	64.138235	107.721945	3.671846	115.065638	100.378252	1.762147	107.573126	111.097421	104.048832	116.593651	102.962242	109.777947	104.045824	103.440205	103.014635	104.471395	105.077014	113.376639	111.386453	109.777947	108.16944	105.879364	102.962242	116.593651	0	0.046738	12,387,800	0
XOM	2025-01-02T00:00:00	105.388008	107.047742	104.965709	106.340636	12,685,400	104.505113	107.213223	108.912925	112.872382	114.025806	113.601629	112.663709	105.272377	105.421673	105.773303	107.554247	108.259727	110.935474	111.895616	112.134737	110.89445	104.706085	105.699801	106.626319	110.497008	112.359525	112.902683	112.858625	105.086949	104.984047	104.499706	102.404166	103.664837	106.747987	109.61334	114.175518	-2.649137	-2.795717	36.71224	20.165717	24.34461	105.004992	111.329644	117.397932	114.990755	27.379771	102.962242	110.367198	32.758681	26.364944	-19.208107	-67.241319	-167,636,200	-0.145033	23	64.149389	107.213223	3.203324	113.61987	100.806575	1.801432	107.36502	110.967883	103.762156	115.444614	102.962242	109.203428	105.165406	104.363365	103.083374	106.445397	107.247439	112.498774	110.676348	109.203428	107.730508	105.63347	102.962242	115.444614	1	0.002815	0	12,685,400
XOM	2025-01-03T00:00:00	105.928162	106.546875	105.535324	106.065654	14,237,900	104.646534	106.897972	108.515768	112.639503	113.955234	113.511007	112.651355	105.403534	105.513762	105.797128	107.406421	108.080376	110.739109	111.738578	112.011835	110.845034	104.964821	105.577414	106.396722	110.224686	112.146429	112.750733	112.791604	105.624877	105.456303	105.067875	102.760584	103.243434	106.195896	109.109507	113.895089	-2.440551	-2.724684	34.760551	19.230231	23.215266	105.004992	110.24935	117.397932	115.560595	31.391005	102.962242	109.895794	42.776333	37.231348	-12.727118	-57.223667	-153,398,300	-0.112107	24	64.162065	106.897972	2.98618	112.870332	100.925612	1.771969	107.228176	110.772115	103.684237	113.549172	102.962242	108.255707	105.800486	104.553231	103.718454	106.635263	107.882519	111.050656	109.504965	108.255707	107.006449	105.227845	102.962242	113.549172	0	0.065247	0	14,237,900
XOM	2025-01-06T00:00:00	105.81031	107.813774	105.594249	106.301355	15,623,700	104.86554	106.552277	108.126075	112.412645	113.877896	113.430222	112.638891	105.484889	105.56768	105.799156	107.26132	107.905756	110.545823	111.582571	111.889032	110.794937	105.176416	105.473827	106.18861	109.956874	111.932089	112.598244	112.723534	106.012947	105.815528	105.511538	103.216227	102.916024	105.691575	108.63658	113.620415	-2.258718	-2.631491	32.497801	22.535522	21.187941	105.427294	109.782856	117.402409	115.662875	34.151386	102.962242	108.422662	52.158409	42.564475	-3.842457	-47.841591	-169,022,000	-0.145794	23	64.175927	106.552277	2.658412	111.869102	101.235452	1.81476	107.093141	110.722662	103.46362	112.881355	102.962242	107.921799	106.003454	105.460032	104.991903	106.471583	107.015005	110.540444	109.092254	107.921799	106.751343	105.084932	102.962242	112.881355	1	0.0183	0	15,623,700
XOM	2025-01-07T00:00:00	106.802216	108.08875	106.340632	106.988815	12,625,900	105.148382	106.315593	107.764273	112.218873	113.79534	113.348824	112.628989	105.748355	105.792141	105.953473	107.219583	107.820868	110.399014	111.456772	111.788303	110.755209	105.528539	105.497631	106.086775	109.736857	111.745887	112.466997	112.665458	106.458123	106.304061	106.021311	103.799315	102.700842	105.249732	108.202136	113.356266	-2.01139	-2.507471	30.576361	21.614002	19.322525	105.854502	109.777947	117.299289	115.662875	51.662716	102.962242	108.08875	74.904269	56.613004	8.365617	-25.095731	-156,396,100	-0.12213	24	64.18739	106.315593	2.388367	111.092328	101.538858	1.789507	107.065434	110.644448	103.48642	112.881355	102.962242	107.921799	106.406111	104.998449	104.186587	107.217973	108.625635	110.540444	109.092254	107.921799	106.751343	105.084932	102.962242	112.881355	0	0.078069	0	12,625,900
XOM	2025-01-08T00:00:00	105.014816	105.780845	104.111296	105.388008	17,858,100	105.210253	106.02244	107.335297	111.9913	113.698434	113.242441	112.610151	105.601647	105.650809	105.809064	107.01915	107.605018	110.187869	111.287247	111.654175	110.69809	105.504255	105.373747	105.875278	109.454345	111.51482	112.301967	112.589695	106.311864	106.272683	106.174056	104.286171	102.532746	104.833448	107.783077	113.095478	-1.937276	-2.393432	29.386029	19.437427	25.719536	105.854502	109.777947	117.181438	115.662875	44.478503	102.962242	108.08875	40.038443	55.700374	-16.411866	-59.961557	-174,254,200	-0.072699	23	64.202912	106.02244	2.146482	110.315405	101.729475	1.863865	106.870137	110.597868	103.142407	111.840328	102.962242	107.401285	107.077199	106.065649	105.329082	107.813766	108.825317	109.745099	108.448899	107.401285	106.353671	104.862153	102.962242	111.840328	1	0.028781	0	17,858,100
XOM	2025-01-10T00:00:00	104.631805	108.128041	103.885415	106.753115	19,304,500	105.224003	105.72143	106.898071	111.767562	113.569276	113.137682	112.583839	105.407679	105.465536	105.627947	106.802119	107.376309	109.969985	111.112104	111.515118	110.637729	105.399082	105.241306	105.667317	109.165738	111.276225	112.131459	112.510308	105.718065	105.853034	106.005433	104.634763	102.39692	104.43619	107.374192	112.836935	-1.887687	-2.292283	27.702583	24.677529	21.964024	105.874147	109.777947	117.14952	115.662875	50.699304	102.962242	108.128041	32.319552	49.087421	-4.839151	-67.680448	-193,558,700	-0.102044	22	64.21952	105.72143	1.867016	109.455462	101.987397	1.990134	106.656963	110.63723	102.676695	110.377027	102.962242	106.669634	104.968986	104.157127	103.299437	105.826675	106.638535	108.627138	107.544579	106.669634	105.79469	104.549006	102.962242	110.377027	1	-0.013504	0	19,304,500
XOM	2025-01-13T00:00:00	107.33255	107.666457	105.211233	105.211233	17,073,400	105.498988	105.592285	106.702046	111.629399	113.480155	113.056425	112.575152	105.792653	105.804993	105.890194	106.85034	107.372943	109.866556	111.012642	111.432295	110.604842	105.782454	105.394746	105.700739	108.991816	111.112101	112.016506	112.458057	105.808346	105.908439	106.109231	105.057173	102.366536	104.106014	107.003748	112.591354	-1.611878	-2.156202	26.139383	22.182502	19.743347	105.874147	109.203428	117.14952	115.662875	68.138241	102.962242	108.128041	84.600809	52.319601	15.977189	-15.399191	-176,485,300	-0.094927	23	64.235179	105.592285	1.636775	108.865836	102.318734	2.034327	106.721304	110.789959	102.65265	110.367198	102.962242	106.66472	105.548421	102.9688	101.305795	107.211426	109.791047	108.619628	107.538505	106.66472	105.790935	104.546903	102.962242	110.367198	0	0.050409	17,073,400	0
XOM	2025-01-14T00:00:00	107.754845	107.794129	105.898696	106.841501	11,191,200	105.817184	105.489166	106.503271	111.511176	113.426276	113.017867	112.56292	106.185091	106.159511	106.177063	106.932567	107.40232	109.783744	110.92691	111.359474	110.576484	106.19261	105.600704	105.781723	108.839872	110.961435	111.911524	112.410093	106.506757	106.45341	106.529674	105.55043	102.43828	103.841132	106.671956	112.359322	-1.343733	-1.993708	24.760549	21.198899	18.486147	106.006728	108.255707	116.411966	115.662875	68.350839	103.040815	108.128041	92.664046	69.861469	25.660986	-7.335954	-165,294,100	-0.075702	24	64.245537	105.489166	1.405168	108.299503	102.678829	2.078521	106.819737	110.976779	102.662694	109.895794	102.962242	106.429018	106.736747	105.807037	104.281523	108.26226	109.19197	108.259476	107.247177	106.429018	105.610859	104.446022	102.962242	109.895794	0	0.104804	11,191,200	0
XOM	2025-01-15T00:00:00	109.512787	109.728848	107.509324	108.078937	14,521,100	106.381886	105.522066	106.422347	111.426358	113.421422	113.003998	112.553393	106.85063	106.769198	106.690251	107.167133	107.564664	109.773118	110.889697	111.322906	110.5659	106.864538	105.983906	106.013224	108.761504	110.858448	111.842117	112.379744	107.997387	107.581801	107.385176	106.208168	102.646511	103.666915	106.392846	112.146466	-0.9781	-1.790586	24.477958	26.102518	17.112038	106.807132	107.921799	116.411966	115.662875	71.983149	103.620254	109.728848	96.463002	91.242619	56.63423	-3.536998	-150,773,000	-0.026528	25	64.259513	105.522066	1.493072	108.508211	102.535922	2.119208	107.076218	111.314633	102.837802	109.728848	102.962242	106.345545	107.149223	106.504318	105.253791	108.39975	109.044656	108.131929	107.144004	106.345545	105.547086	104.410296	102.962242	109.728848	0	0.150787	14,521,100	0
XOM	2025-01-16T00:00:00	109.326187	109.689563	108.569982	109.198518	10,366,600	106.750169	105.662014	106.360279	111.37346	113.374858	112.979692	112.539337	107.345742	107.234105	107.09578	107.363411	107.700166	109.755591	110.848552	111.283367	110.553564	107.399865	106.346203	106.236597	108.679145	110.750679	111.769289	112.347632	109.34383	108.763809	108.284909	106.956454	102.962154	103.568491	106.156898	111.950251	-0.695374	-1.571544	24.215553	25.089432	16.447888	106.807132	107.921799	115.90864	115.662875	70.603031	103.620254	109.728848	93.408293	94.178447	62.494362	-6.591707	-161,139,600	0.032372	24	64.269444	105.662014	1.707958	109.077931	102.246098	2.094655	107.290501	111.479811	103.10119	109.728848	102.962242	106.345545	108.916986	108.105124	106.697462	110.324649	111.13651	108.131929	107.144004	106.345545	105.547086	104.410296	102.962242	109.728848	1	0.089348	10,366,600	0
XOM	2025-01-17T00:00:00	110.308273	110.848425	108.835139	109.041377	19,298,500	107.242195	105.873654	106.34653	111.2689	113.323204	112.949719	112.519217	107.938248	107.793045	107.59001	107.631125	107.900789	109.777265	110.834334	111.264058	110.551124	108.046794	106.788704	106.540289	108.637373	110.669979	111.716389	112.325433	110.40914	109.922038	109.255478	107.791699	103.391026	103.554417	105.968887	111.772917	-0.387597	-1.334755	24.505508	27.359424	15.298056	107.36692	107.401285	115.00021	115.662875	72.684838	103.620254	110.848425	92.527127	94.132807	76.947279	-7.472873	-141,841,100	0.017435	25	64.288322	105.873654	1.999293	109.872239	101.875069	2.161999	107.577907	111.901905	103.25391	110.848425	102.962242	106.905334	109.195244	108.700925	108.075663	109.820506	110.314825	108.987286	107.835904	106.905334	105.974764	104.649886	102.962242	110.848425	0	0.136372	19,298,500	0
XOM	2025-01-21T00:00:00	109.473503	110.170786	109.139589	110.043117	20,416,300	107.596729	106.121632	106.328852	111.140827	113.225224	112.887144	112.494827	108.245299	108.098583	107.879778	107.798614	108.021767	109.765353	110.798522	111.228602	110.540401	108.452486	107.131547	106.780825	108.566965	110.568671	111.647553	112.295127	110.733484	110.47542	109.980758	108.540212	103.886106	103.599547	105.813843	111.609317	-0.208636	-1.109531	24.774752	26.213828	14.657494	107.36692	106.905334	114.275915	116.4072	68.224971	103.620254	110.848425	80.978284	88.971235	69.539861	-19.021716	-162,257,400	0.044338	24	64.307915	106.121632	2.125367	110.372366	101.870898	2.089745	107.75844	111.93793	103.57895	110.848425	102.962242	106.905334	109.997279	109.146133	107.983993	111.159419	112.010565	108.987286	107.835904	106.905334	105.974764	104.649886	102.962242	110.848425	1	0.075895	0	20,416,300
XOM	2025-01-22T00:00:00	107.568245	109.571708	107.440576	109.208332	15,718,000	107.772523	106.319032	106.238893	110.934906	113.081189	112.816523	112.458899	108.109888	108.002158	107.83185	107.777672	107.986881	109.679192	110.713515	111.156119	110.510827	108.447307	107.269319	106.876163	108.426864	110.419803	111.542229	112.246106	109.978511	110.093753	110.07934	109.030296	104.367507	103.664276	105.667225	111.450485	-0.218033	-0.931231	23.758285	24.222083	19.601254	107.36692	106.905334	113.959197	116.092937	62.642501	103.885415	110.848425	52.891343	75.465584	41.382477	-47.108657	-177,975,400	0.05064	23	64.322352	106.319032	2.063249	110.44553	102.192533	2.168312	107.740327	112.076951	103.403702	110.848425	102.962242	106.905334	109.594626	109.018466	108.563429	110.049663	110.625823	108.987286	107.835904	106.905334	105.974764	104.649886	102.962242	110.848425	1	0.023808	0	15,718,000
XOM	2025-01-23T00:00:00	108.177147	109.149413	107.646818	108.334277	13,726,800	107.910016	106.529199	106.211787	110.73824	112.931507	112.76329	112.418106	108.12334	108.033974	107.884972	107.813987	108.001517	109.620288	110.646769	111.09713	110.487607	108.520875	107.446283	107.025259	108.318716	110.290749	111.45036	112.203502	108.974235	109.327844	109.795181	109.332319	104.837759	103.753206	105.534422	111.297759	-0.174338	-0.779853	22.814424	22.83574	18.479382	107.36692	106.905334	113.797149	115.930888	59.402332	103.885415	110.848425	61.636153	65.168593	43.616883	-38.363847	-164,248,600	-0.042879	24	64.335129	106.529199	2.025522	110.580242	102.478156	2.131134	107.781928	112.044196	103.519661	110.848425	103.040815	106.94462	108.19351	106.815311	106.062378	108.946443	110.324642	109.005829	107.865918	106.94462	106.023322	104.711643	103.040815	110.848425	0	0.079154	0	13,726,800
XOM	2025-01-24T00:00:00	106.713837	108.727115	106.468314	108.265532	14,235,900	108.079918	106.645086	106.219252	110.513088	112.73309	112.679742	112.373928	107.841439	107.793949	107.704798	107.713974	107.902464	109.506309	110.54327	111.010332	110.450057	108.303388	107.463867	107.063879	108.160896	110.127127	111.330569	112.146743	107.703851	108.235296	109.079177	109.373545	105.248127	103.831026	105.399094	111.144524	-0.254848	-0.674852	21.221805	20.987711	21.206177	108.029829	106.905334	113.536893	115.670633	54.51508	103.885415	110.848425	40.620669	51.716055	16.277501	-59.379331	-178,484,500	-0.110154	23	64.34793	106.645086	1.962375	110.569836	102.720335	2.14376	107.680205	111.967725	103.392686	110.848425	103.620254	107.23434	108.324459	107.499505	106.821864	109.002101	109.827055	109.142577	108.087264	107.23434	106.381415	105.167082	103.620254	110.848425	1	0.026079	0	14,235,900
XOM	2025-01-27T00:00:00	108.196785	108.471769	106.448667	107.057565	15,926,700	108.436416	106.830209	106.304104	110.330063	112.547433	112.612874	112.334144	107.912508	107.867192	107.780488	107.757866	107.925105	109.454955	110.481521	110.954618	110.427636	108.324636	107.611648	107.215996	108.070061	110.00775	111.241797	112.105179	107.19684	107.581732	108.495755	109.335042	105.641431	103.924189	105.276247	110.996324	-0.196723	-0.579226	19.755689	19.468069	19.741034	108.373561	106.905334	112.223353	114.644352	57.259584	103.885415	110.848425	61.918187	54.725003	25.601893	-38.081813	-162,557,800	-0.065435	24	64.362744	106.830209	1.923045	110.676299	102.98412	2.205491	107.729403	112.140385	103.318422	110.848425	103.620254	107.23434	107.303089	105.879062	105.044288	108.137863	109.56189	109.142577	108.087264	107.23434	106.381415	105.167082	103.620254	110.848425	0	0.08057	15,926,700	0
XOM	2025-01-28T00:00:00	106.104935	108.884249	105.859412	108.432489	15,862,000	108.313654	106.906321	106.367743	110.107539	112.377134	112.549147	112.279013	107.550994	107.546781	107.522711	107.607599	107.785091	109.323582	110.366347	110.858585	110.384624	107.900731	107.542574	107.200676	107.90437	109.838211	111.112927	112.043197	106.654872	106.875897	107.701416	109.10604	105.957891	103.993588	105.140248	110.844227	-0.315813	-0.526543	18.782663	17.435357	19.713836	108.353919	106.905334	111.076764	113.971623	50.837047	103.885415	110.848425	31.87586	44.804905	-1.615058	-68.12414	-178,419,800	-0.109237	23	64.376784	106.906321	1.858448	110.623218	103.189425	2.263013	107.574692	112.100719	103.048666	110.848425	103.620254	107.23434	107.70574	106.939712	105.682639	108.962813	109.728842	109.142577	108.087264	107.23434	106.381415	105.167082	103.620254	110.848425	1	0.026757	0	15,862,000
XOM	2025-01-29T00:00:00	106.723648	106.831678	105.545144	105.780843	12,345,500	108.210535	107.01386	106.491879	109.875569	112.214436	112.505342	112.228941	107.385525	107.397121	107.399778	107.52724	107.703442	109.221624	110.270487	110.776705	110.348196	107.611639	107.525177	107.228053	107.771668	109.689435	110.997571	111.98792	106.375483	106.493873	107.024943	108.796534	106.224681	104.05777	105.000082	110.690551	-0.356163	-0.492467	18.083558	16.639566	19.928979	108.196785	106.905334	110.674108	113.735922	49.771949	103.885415	110.848425	40.761577	44.851874	-27.0307	-59.238423	-166,074,300	-0.059926	24	64.387866	107.01386	1.776749	110.567358	103.460361	2.192163	107.49364	111.877966	103.109315	110.848425	103.620254	107.23434	106.949532	105.014815	103.924695	108.039652	109.974369	109.142577	108.087264	107.23434	106.381415	105.167082	103.620254	110.848425	0	0.080613	12,345,500	0
XOM	2025-01-30T00:00:00	107.607536	107.88252	106.753116	107.283445	14,346,300	108.02001	107.200948	106.637229	109.659706	112.049885	112.479045	112.190093	107.429927	107.435378	107.431741	107.53454	107.696065	109.158326	110.200409	110.713949	110.320926	107.502003	107.581718	107.313873	107.682726	109.568201	110.900585	111.941936	106.521268	106.504011	106.682849	108.485978	106.476573	104.137622	104.867434	110.538679	-0.313207	-0.456615	16.919554	19.778692	19.084018	108.196785	106.905334	110.133955	112.182724	57.942254	103.885415	110.848425	53.455631	42.031022	7.552194	-46.544369	-151,728,000	-0.015355	25	64.401007	107.200948	1.617697	110.436341	103.965554	2.082731	107.504488	111.669949	103.339026	110.848425	103.885415	107.36692	106.366823	105.901968	105.080289	107.188503	107.653358	109.205155	108.188556	107.36692	106.545285	105.3755	103.885415	110.848425	0	0.126257	14,346,300	0
XOM	2025-01-31T00:00:00	104.916611	108.569984	104.199682	108.569984	20,376,500	107.579052	107.16461	106.658049	109.414576	111.843351	112.431001	112.141098	106.927264	106.97742	107.044798	107.296546	107.48226	108.991985	110.061362	110.59915	110.267152	106.937748	107.364162	107.181518	107.496722	109.380483	110.750833	111.869563	106.108865	106.17773	106.196162	107.989431	106.639134	104.188941	104.716485	110.377048	-0.490644	-0.463421	17.078455	16.873256	24.863385	107.185234	106.94462	109.692011	112.001036	50.764363	104.199682	110.848425	10.782918	35.000042	-62.880546	-89.217082	-172,104,500	-0.087168	24	64.418495	107.16461	1.662079	110.488768	103.840453	2.091851	107.258023	111.441724	103.074322	110.848425	103.885415	107.36692	107.414391	106.946261	106.284986	108.075666	108.543795	109.205155	108.188556	107.36692	106.545285	105.3755	103.885415	110.848425	1	0.064651	0	20,376,500
XOM	2025-02-03T00:00:00	105.171944	105.378189	103.433649	104.730006	14,623,200	107.065419	107.153807	106.685154	109.154912	111.634117	112.362425	112.098123	106.5762	106.649152	106.756666	107.1034	107.304544	108.842179	109.932693	110.491681	110.216453	106.500092	107.174384	107.067202	107.330344	109.204919	110.60709	111.800218	105.557184	105.659017	105.672676	107.386633	106.731101	104.225513	104.55565	110.206526	-0.603701	-0.491477	17.585808	15.76367	25.818924	106.502678	107.141037	109.326185	112.001036	43.325208	103.433649	110.848425	23.443657	29.227402	-112.668419	-76.556343	-157,481,300	-0.025072	25	64.431115	107.153807	1.674887	110.503581	103.804033	2.013986	107.059349	111.08732	103.031378	110.848425	103.433649	107.141037	105.895426	103.220867	101.525124	107.591169	110.265728	109.098538	108.015981	107.141037	106.266093	105.020411	103.433649	110.848425	0	0.111655	14,623,200	0
XOM	2025-02-04T00:00:00	107.990547	108.304815	104.62198	104.798757	14,835,700	106.917123	107.256926	106.821469	108.984618	111.510909	112.36285	112.06953	106.859069	106.893042	106.946494	107.18405	107.357313	108.808782	109.881584	110.442153	110.194305	106.668297	107.254073	107.167617	107.284683	109.109036	110.520518	111.759347	105.821147	105.862418	105.720104	106.979922	106.846395	104.300689	104.421311	110.038949	-0.460553	-0.485292	16.412164	23.297416	22.765485	106.291531	107.141037	109.323728	112.001036	50.634252	103.433649	110.848425	61.456988	31.894521	-13.367957	-38.543012	-142,645,600	0.024877	26	64.444796	107.256926	1.658867	110.57466	103.939193	2.141657	107.148034	111.431349	102.86472	110.848425	103.433649	107.141037	104.661261	103.944332	102.71672	105.888872	106.605801	109.098538	108.015981	107.141037	106.266093	105.020411	103.433649	110.848425	0	0.151285	14,835,700	0
XOM	2025-02-05T00:00:00	107.91198	108.039656	107.145951	107.774488	13,364,400	106.951497	107.36201	106.955032	108.779557	111.382627	112.373203	112.041071	107.069651	107.078303	107.09503	107.250226	107.39998	108.773613	109.829752	110.392051	110.171595	106.84918	107.316459	107.251502	107.242619	109.014327	110.432382	111.717978	106.648502	106.513632	106.165465	106.74084	106.975445	104.410807	104.313837	109.873682	-0.349419	-0.458118	15.322352	22.598965	22.08298	106.158949	107.141037	109.205877	112.001036	45.264376	103.433649	110.848425	60.39738	48.432675	16.451348	-39.60262	-156,010,000	0.096899	25	64.457091	107.36201	1.628698	110.619405	104.104614	2.046956	107.220791	111.314703	103.126879	110.848425	103.433649	107.141037	106.972448	105.64008	103.289612	109.322915	110.655283	109.098538	108.015981	107.141037	106.266093	105.020411	103.433649	110.848425	1	0.084412	13,364,400	0
XOM	2025-02-06T00:00:00	106.487946	109.061022	106.055824	108.786031	13,411,400	106.782577	107.346296	107.059919	108.514393	111.239384	112.354608	111.998974	106.95331	106.970966	107.001633	107.180927	107.329823	108.683979	109.74181	110.314742	110.134942	106.764898	107.233215	107.215572	107.152751	108.88552	110.315842	111.662723	107.215239	106.917458	106.517645	106.552634	107.07691	104.5258	104.217757	109.705255	-0.371965	-0.440887	14.730659	20.385772	23.472825	106.247336	107.141037	108.837594	111.982736	42.176493	103.433649	110.848425	41.192026	54.348798	-6.317554	-58.807974	-169,421,400	0.085007	24	64.469018	107.346296	1.635883	110.618062	104.07453	2.181643	107.150996	111.514282	102.787711	110.848425	103.433649	107.141037	107.699196	107.358735	106.805491	108.25244	108.592901	109.098538	108.015981	107.141037	106.266093	105.020411	103.433649	110.848425	1	0.026813	0	13,411,400
XOM	2025-02-07T00:00:00	106.939713	107.764672	106.379922	106.831682	10,051,600	106.805164	107.442541	107.111773	108.261014	111.106581	112.341309	111.955876	106.950591	106.965283	106.992107	107.158999	107.299815	108.615576	109.668071	110.24791	110.103149	106.793468	107.194493	107.206326	107.090999	108.772371	110.208616	111.612382	107.402273	107.156463	106.733479	106.474929	107.161281	104.655663	104.140489	109.536108	-0.349351	-0.42258	14.18123	19.440989	22.384973	106.247336	107.141037	108.452127	111.982736	40.435046	103.433649	110.170786	52.040856	51.210088	-19.46006	-47.959144	-159,369,800	0.07593	25	64.478048	107.442541	1.545629	110.533799	104.351283	2.136747	107.130874	111.404369	102.857379	110.848425	103.433649	107.141037	107.201597	105.342172	104.196399	108.347371	110.206796	109.098538	108.015981	107.141037	106.266093	105.020411	103.433649	110.848425	0	0.077433	10,051,600	0
XOM	2025-02-10T00:00:00	108.98246	109.041383	107.911979	108.039655	12,142,200	106.883732	107.660074	107.255551	108.084238	111.000105	112.333242	111.92074	107.356964	107.332043	107.298315	107.324768	107.429249	108.629964	109.650028	110.222851	110.091998	107.18934	107.341152	107.350225	107.119291	108.716473	110.142105	111.582796	107.841778	107.729955	107.25097	106.614516	107.287772	104.832742	104.104108	109.375098	-0.164699	-0.371004	13.423312	22.349626	20.808712	106.247336	107.141037	108.452127	111.982736	48.695204	103.433649	109.571708	90.400091	61.210991	47.957273	-9.599909	-147,227,600	0.157375	26	64.489477	107.660074	1.431141	110.522355	104.797792	2.203389	107.307216	111.713994	102.900437	110.848425	103.433649	107.141037	107.028102	106.291532	105.643352	107.676282	108.412852	109.098538	108.015981	107.141037	106.266093	105.020411	103.433649	110.848425	0	0.120325	12,142,200	0
XOM	2025-02-11T00:00:00	109.669922	110.494881	108.835147	109.601176	12,713,100	107.240231	107.776942	107.405222	107.960495	110.894743	112.317731	111.888946	107.819556	107.757112	107.663177	107.537964	107.601609	108.670747	109.650552	110.211902	110.087798	107.69592	107.532566	107.535945	107.181475	108.681468	110.089366	111.5604	108.693652	108.521075	108.095428	106.940151	107.468857	105.061242	104.114508	109.224902	0.036689	-0.289465	13.465837	26.035	19.63296	106.964265	107.141037	108.167318	111.982736	55.970995	103.433649	110.494881	88.317067	76.919338	85.34752	-11.682933	-134,514,500	0.117067	27	64.501621	107.776942	1.496912	110.770766	104.783118	2.169718	107.532235	111.871671	103.1928	110.848425	103.433649	107.141037	108.645274	108.249165	107.51587	109.378569	109.774678	109.098538	108.015981	107.141037	106.266093	105.020411	103.433649	110.848425	0	0.156396	12,713,100	0
XOM	2025-02-12T00:00:00	106.370308	109.224029	106.201861	109.045672	18,244,100	107.204897	107.707716	107.427622	107.776848	110.750971	112.265327	111.839311	107.529706	107.504965	107.464274	107.431813	107.506893	108.580533	109.564229	110.135831	110.050808	107.537753	107.398601	107.456337	107.119115	108.562404	109.971595	111.505488	108.645956	108.500046	108.341847	107.136647	107.589154	105.274618	104.13132	109.071764	-0.069164	-0.245405	12.923887	23.098156	25.983433	106.964265	107.141037	107.627171	111.982736	45.547413	103.433649	110.494881	41.58848	73.435213	-22.299897	-58.41152	-152,758,600	0.023439	26	64.517764	107.707716	1.529645	110.767005	104.648426	2.304496	107.421575	112.030567	102.812584	110.848425	103.433649	107.141037	109.66665	108.838419	108.006917	110.498153	111.326384	109.098538	108.015981	107.141037	106.266093	105.020411	103.433649	110.848425	1	0.086455	0	18,244,100
XOM	2025-02-13T00:00:00	107.143188	107.42064	105.547881	106.172136	15,460,000	107.158462	107.589236	107.441261	107.602767	110.626335	112.206821	111.809692	107.452403	107.439188	107.414877	107.405575	107.478916	108.524167	109.500518	110.076571	110.021876	107.526533	107.344836	107.434457	107.094265	108.467462	109.870166	111.45876	108.119187	108.152899	108.193633	107.296523	107.669383	105.481254	104.162614	108.919329	-0.089654	-0.214255	12.720437	21.6762	26.533623	106.964265	107.141037	107.605075	111.982736	51.095322	103.433649	110.494881	52.533887	60.813145	-46.926904	-47.466113	-137,298,600	0.020626	27	64.531687	107.589236	1.473201	110.535638	104.642834	2.276921	107.395062	111.948905	102.84122	110.848425	103.433649	107.141037	107.2654	105.30677	104.243231	108.328938	110.287568	109.098538	108.015981	107.141037	106.266093	105.020411	103.433649	110.848425	0	0.126224	15,460,000	0
XOM	2025-02-14T00:00:00	107.25219	109.224034	107.113468	107.529633	15,733,500	107.39202	107.485536	107.530756	107.433026	110.504452	112.156515	111.772566	107.41236	107.405188	107.389848	107.391631	107.461475	108.474285	109.441351	110.020642	109.994317	107.543574	107.312737	107.419913	107.080517	108.378669	109.772055	111.413412	107.405117	107.682408	107.903011	107.404264	107.719917	105.675984	104.20941	108.768042	-0.095991	-0.190602	12.011584	26.109553	24.688974	107.558431	107.141037	107.816224	111.982736	47.408573	103.433649	110.494881	54.077543	49.39997	16.583645	-45.922457	-121,565,100	-0.036876	28	64.545883	107.485536	1.416401	110.318337	104.652734	2.283169	107.381455	111.947793	102.815118	110.848425	103.433649	107.141037	106.703903	105.987166	104.831144	107.859925	108.576662	109.098538	108.015981	107.141037	106.266093	105.020411	103.433649	110.848425	0	0.159594	0	15,733,500
XOM	2025-02-18T00:00:00	109.13485	109.977091	107.331459	107.638628	20,060,300	107.78831	107.426865	107.710877	107.304474	110.415334	112.104677	111.751419	107.756858	107.719672	107.65831	107.550105	107.590196	108.50019	109.433285	110.003102	109.985765	107.860453	107.469814	107.543305	107.147255	108.342627	109.71222	111.387166	107.553341	107.750044	108.041567	107.599713	107.797644	105.89073	104.288692	108.625705	0.050322	-0.142417	11.70024	26.244106	22.512848	108.021381	107.141037	107.816224	111.982736	58.408863	103.433649	110.494881	80.739461	62.450297	84.283579	-19.260539	-101,504,800	-0.042236	29	64.564767	107.426865	1.313917	110.054699	104.799031	2.261745	107.548445	112.071935	103.024956	110.494881	103.433649	106.964265	107.863231	106.502427	105.752664	108.612993	109.973797	108.82843	107.79749	106.964265	106.131039	104.944752	103.433649	110.494881	0	0.187328	20,060,300	0
XOM	2025-02-19T00:00:00	109.293388	111.106682	109.055573	109.749189	10,964,700	107.918594	107.417859	107.789311	107.245678	110.349369	112.057444	111.741801	108.064164	108.005802	107.90986	107.708585	107.721211	108.531296	109.429604	109.989048	109.978876	108.134103	107.647578	107.665037	107.225252	108.313102	109.656551	111.362708	108.335005	108.179356	108.389328	107.888122	107.893132	106.122604	104.396845	108.492217	0.177028	-0.078528	11.903728	28.166524	21.011567	108.327281	107.270165	107.826047	111.982736	57.318686	103.433649	111.106682	76.367971	70.394992	157.592855	-23.632029	-90,540,100	-0.047768	30	64.575118	107.417859	1.299691	110.017241	104.818477	2.316357	107.71463	112.347345	103.081916	111.106682	103.433649	107.270165	108.814467	107.651842	106.168835	110.297474	111.460098	109.295846	108.175583	107.270165	106.364747	105.075678	103.433649	111.106682	0	0.210104	0	10,964,700
XOM	2025-02-20T00:00:00	110.977875	111.39404	108.94658	109.560925	16,325,800	108.225184	107.58834	107.918232	107.210751	110.313528	112.049265	111.739598	108.646906	108.546179	108.381862	108.005793	107.971724	108.62724	109.470348	110.008629	109.988816	108.690336	107.986628	107.910311	107.371613	108.329642	109.635173	111.355107	109.674558	109.24911	109.06147	108.374347	108.046696	106.392919	104.548561	108.37363	0.408657	0.018909	12.215051	26.870081	19.353146	108.47096	107.413844	107.538788	111.982736	59.180171	103.433649	111.39404	94.772051	83.959828	183.694648	-5.227949	-74,214,300	0.03582	31	64.591103	107.58834	1.524615	110.63757	104.539111	2.408399	108.025416	112.842214	103.208617	111.39404	103.433649	107.413844	109.818548	108.530414	107.767439	110.581522	111.869656	109.515388	108.353171	107.413844	106.474518	105.137173	103.433649	111.39404	0	0.228527	16,325,800	0
XOM	2025-02-21T00:00:00	109.679832	110.829242	109.551014	110.30408	14,710,000	108.544373	107.663475	107.924914	107.17363	110.25921	112.047295	111.732056	108.853491	108.752298	108.58155	108.157979	108.103117	108.668518	109.475861	110.002118	109.985742	108.954817	108.185817	108.045819	107.468439	108.312965	109.588254	111.334612	110.481303	110.043192	109.581408	108.849015	108.212813	106.667733	104.724831	108.263778	0.481928	0.111513	12.504136	25.601405	18.439383	108.47096	107.413844	107.131218	111.982736	64.039423	103.433649	111.39404	78.465788	83.201936	146.824778	-21.534212	-88,924,300	0.009638	30	64.605093	107.663475	1.590751	110.844977	104.481972	2.198153	108.182979	112.579286	103.786672	111.39404	103.433649	107.413844	110.439498	109.484957	107.992039	111.932416	112.886958	109.515388	108.353171	107.413844	106.474518	105.137173	103.433649	111.39404	1	0.143136	0	14,710,000
XOM	2025-02-24T00:00:00	110.254532	110.839151	109.313205	109.917638	13,153,500	108.875854	107.840509	107.962048	107.161163	110.236322	112.021655	111.723792	109.1337	109.025431	108.838932	108.348575	108.26861	108.730715	109.496352	110.007116	109.988416	109.265756	108.432585	108.22502	107.589259	108.312842	109.552753	111.31991	110.842274	110.588954	110.112576	109.323221	108.412154	106.954721	104.926782	108.16347	0.579687	0.205147	12.615792	24.281047	18.29214	108.47096	107.413844	107.364465	111.982736	64.703922	104.62198	111.39404	83.173389	85.470409	134.303584	-16.826611	-75,770,800	0.05792	31	64.617754	107.840509	1.67433	111.189169	104.491849	2.168254	108.38027	112.716778	104.043762	111.39404	103.433649	107.413844	110.02003	109.210817	108.741801	110.489045	111.298258	109.515388	108.353171	107.413844	106.474518	105.137173	103.433649	111.39404	0	0.169411	13,153,500	0
XOM	2025-02-25T00:00:00	108.728592	111.106683	107.896254	110.284264	14,497,000	108.850468	107.8671	107.89886	107.122695	110.145554	111.967118	111.710679	109.052678	108.971461	108.821957	108.383122	108.303993	108.730632	109.476148	109.981799	109.975881	109.238981	108.517164	108.283985	107.650727	108.273165	109.487544	111.290107	110.380024	110.396263	110.236865	109.635653	108.587496	107.225123	105.132898	108.065254	0.527945	0.269707	11.839104	21.740612	20.996073	108.47096	107.413844	107.364465	111.982736	52.307769	105.547881	111.39404	54.40685	72.015342	75.45915	-45.59315	-90,267,800	-0.005153	30	64.631235	107.8671	1.684478	111.236056	104.498144	2.134511	108.413443	112.682465	104.144422	111.39404	103.433649	107.413844	110.135629	109.432107	108.609683	110.958054	111.661576	109.515388	108.353171	107.413844	106.474518	105.137173	103.433649	111.39404	1	0.091029	0	14,497,000
XOM	2025-02-26T00:00:00	108.461052	108.867314	107.529628	108.738495	10,446,400	108.729581	107.984906	107.858362	107.093607	110.046672	111.883508	111.696324	108.934353	108.878659	108.766433	108.390206	108.316075	108.72006	109.449435	109.951685	109.960808	109.168178	108.573731	108.32723	107.703211	108.228836	109.418117	111.257772	109.499819	109.803269	110.038711	109.775907	108.730533	107.468626	105.339496	107.968042	0.460048	0.307775	11.081424	20.765705	21.283577	108.47096	107.413844	107.384103	111.982736	51.696824	105.547881	111.39404	49.830512	62.470251	15.983736	-50.169488	-100,714,200	0.055166	29	64.640885	107.984906	1.636457	111.25782	104.711991	2.166224	108.417978	112.750425	104.08553	111.39404	103.433649	107.413844	109.243843	107.381003	106.033414	110.591432	112.454272	109.515388	108.353171	107.413844	106.474518	105.137173	103.433649	111.39404	1	0.023557	0	10,446,400
XOM	2025-02-27T00:00:00	109.14476	110.274356	108.282697	109.006038	15,293,200	109.007026	108.105961	107.921423	107.080158	109.930412	111.791248	111.674412	108.976434	108.927041	108.824637	108.458802	108.37982	108.736715	109.441417	109.935707	109.952688	109.243665	108.684193	108.426184	107.783649	108.205102	109.363885	111.232383	108.891607	109.213818	109.725816	109.822505	108.860368	107.695458	105.554028	107.87469	0.45615	0.33745	10.981269	24.11164	19.855911	109.253754	107.413844	107.136127	111.982736	58.604183	105.547881	111.39404	61.525511	55.254291	61.100031	-38.474489	-85,421,000	0.012212	30	64.655225	108.105961	1.627773	111.361507	104.850415	2.093828	108.487195	112.674851	104.299539	111.39404	103.433649	107.413844	108.285998	107.704682	106.948312	109.042368	109.623684	109.515388	108.353171	107.413844	106.474518	105.137173	103.433649	111.39404	0	0.065751	15,293,200	0
XOM	2025-02-28T00:00:00	110.313988	110.561706	108.342143	109.10512	18,821,700	109.324106	108.241284	108.006897	107.109342	109.827792	111.700354	111.660647	109.243945	109.179213	109.053768	108.627455	108.528602	108.798569	109.464379	109.943197	109.956283	109.481294	108.894481	108.610228	107.910466	108.215196	109.334632	111.218847	109.018513	109.18205	109.66205	109.916712	109.010186	107.922402	105.784779	107.789376	0.54117	0.378194	11.037655	23.279749	18.376521	109.36275	107.413844	107.136127	111.982736	60.442439	105.547881	111.39404	81.525439	64.29382	78.716856	-18.474561	-66,599,300	0.036619	31	64.673324	108.241284	1.695256	111.631795	104.850772	2.153457	108.661175	112.96809	104.354261	111.39404	103.433649	107.413844	109.233938	108.19352	107.242279	110.185178	111.225596	109.515388	108.353171	107.413844	106.474518	105.137173	103.433649	111.39404	0	0.101498	18,821,700	0
XOM	2025-03-03T00:00:00	106.776573	111.13642	105.537981	110.680611	18,706,900	109.276544	108.334282	108.009406	107.114329	109.678527	111.552169	111.629434	108.750471	108.74237	108.70343	108.459193	108.393831	108.719275	109.393648	109.880492	109.924644	109.018106	108.754985	108.515587	107.897416	108.134901	109.237131	111.170249	108.55662	108.63661	109.108742	109.786935	109.072905	108.084922	105.989096	107.697441	0.319427	0.36644	10.971056	19.361321	23.71422	108.46601	107.413844	107.136127	111.982736	43.751459	105.537981	111.39404	21.150612	54.733854	-30.185995	-78.849388	-85,306,200	0.047937	30	64.689905	108.334282	1.547883	111.430048	105.238515	2.403227	108.481689	113.288142	103.675236	111.39404	103.433649	107.413844	109.739279	108.916852	107.519716	111.136415	111.958842	109.515388	108.353171	107.413844	106.474518	105.137173	103.433649	111.39404	1	0.031554	0	18,706,900
XOM	2025-03-04T00:00:00	106.558578	107.965618	104.973182	105.389347	19,394,900	109.018917	108.403614	107.943878	107.123991	109.534668	111.396544	111.593701	108.312092	108.345317	108.373453	108.28641	108.252657	108.634541	109.319041	109.814711	109.891151	108.523931	108.58587	108.403985	107.875622	108.052797	109.138248	111.119793	107.651733	107.828819	108.284623	109.477895	109.060815	108.18666	106.164035	107.599174	0.124666	0.318086	11.17071	17.651116	23.286698	108.183611	107.413844	107.467582	111.982736	40.945789	104.973182	111.39404	24.691352	42.455801	-110.935735	-75.308648	-104,701,100	0.012427	29	64.706994	108.403614	1.424956	111.253526	105.553701	2.49842	108.298536	113.295375	103.301697	111.39404	104.62198	108.00801	107.816991	104.497563	102.218552	110.096002	113.41543	109.795834	108.807113	108.00801	107.208907	106.071201	104.62198	111.39404	1	-0.028405	19,394,900	0
XOM	2025-03-05T00:00:00	104.477745	105.359622	102.723894	104.874089	24,822,200	108.537353	108.227974	107.87879	107.123267	109.364622	111.252548	111.543167	107.545223	107.642122	107.774113	107.940168	107.962279	108.47153	109.191638	109.709029	109.837286	107.698263	108.211978	108.13736	107.771847	107.91972	109.001242	111.048987	106.00714	106.463956	107.019092	108.874492	108.930316	108.203296	106.289226	107.487732	-0.195337	0.215401	12.271966	15.733238	27.129785	106.930157	107.058967	107.639447	111.982736	44.07202	102.723894	111.39404	20.228622	22.023529	-201.365749	-79.771378	-129,523,300	-0.001247	28	64.727758	108.227974	1.673388	111.57475	104.881197	2.524607	107.934651	112.983865	102.885437	111.39404	102.723894	107.058967	106.499126	105.032634	103.50669	108.02507	109.491562	109.347886	108.082044	107.058967	106.03589	104.579305	102.723894	111.39404	1	-0.079529	0	24,822,200
XOM	2025-03-06T00:00:00	106.637848	107.123374	103.407597	104.467832	17,150,200	108.10335	108.164267	107.875358	107.183619	109.208832	111.129666	111.506864	107.363748	107.459527	107.599303	107.821775	107.8604	108.399621	109.124433	109.648213	109.805451	107.352899	108.060538	108.041902	107.752811	107.847962	108.909862	111.000178	105.129997	105.647296	106.190187	108.229655	108.769629	108.186209	106.392318	107.372565	-0.27151	0.118019	12.285878	18.964885	24.366952	106.930157	107.058967	107.629626	111.982736	48.543703	102.723894	111.39404	45.142883	30.020952	-112.847068	-54.857117	-112,373,100	0.008772	29	64.74287	108.164267	1.709906	111.58408	104.744454	2.656251	107.811146	113.123648	102.498644	111.39404	102.723894	107.058967	104.187087	103.014552	101.551359	105.65028	106.822815	109.347886	108.082044	107.058967	106.03589	104.579305	102.723894	111.39404	0	-0.022842	17,150,200	0
XOM	2025-03-07T00:00:00	108.025063	109.392473	107.31164	107.420636	19,625,000	107.937873	108.241123	107.892059	107.264644	109.07049	111.010428	111.468945	107.496011	107.562351	107.664805	107.840256	107.873066	108.384932	109.095502	109.616072	109.787736	107.338665	108.04728	108.053418	107.785809	107.816811	108.848385	110.965533	105.543041	105.663828	105.988471	107.706143	108.627388	108.167854	106.491538	107.259548	-0.217435	0.050928	11.593235	23.732611	22.534807	106.930157	107.058967	107.551059	111.982736	52.074448	102.723894	111.39404	61.142783	42.171429	-1.162537	-38.857217	-92,748,100	0.01924	30	64.760722	108.241123	1.664537	111.570197	104.912048	2.702255	107.831519	113.23603	102.427008	111.39404	102.723894	107.058967	105.72294	104.322505	102.007163	108.038282	109.438717	109.347886	108.082044	107.058967	106.03589	104.579305	102.723894	111.39404	0	0.02574	19,625,000	0
XOM	2025-03-10T00:00:00	110.779701	111.542671	108.084523	108.282695	22,749,100	107.99039	108.433122	108.126583	107.392316	108.985245	110.914159	111.449486	108.152749	108.147324	108.14402	108.107478	108.096654	108.478845	109.139823	109.639114	109.797606	107.855361	108.289049	108.275544	107.923655	107.86179	108.843816	110.958675	107.480345	107.043494	106.726522	107.554354	108.584257	108.199032	106.616722	107.159555	0.047154	0.050173	11.786348	27.236879	20.423029	107.133282	107.133282	107.551059	111.982736	54.217486	102.723894	111.542671	91.348352	65.878006	74.463545	-8.651648	-69,999,000	0.062716	31	64.782713	108.433122	1.726823	111.886768	104.979476	2.758877	108.112298	113.630053	102.594544	111.542671	102.723894	107.133282	108.243059	107.093644	106.162225	109.174477	110.323892	109.461439	108.173898	107.133282	106.092667	104.611112	102.723894	111.542671	0	0.067148	22,749,100	0
XOM	2025-03-11T00:00:00	108.163795	111.07696	107.797169	110.898602	19,904,700	107.93391	108.392189	108.246257	107.465706	108.852027	110.787152	111.42091	108.154958	108.150319	108.147062	108.112598	108.101819	108.46649	109.114138	109.6099	109.781349	107.886889	108.263399	108.278407	107.953909	107.840173	108.789353	110.925982	108.934728	108.21845	107.392806	107.50829	108.550754	108.228231	106.73776	107.061858	0.045238	0.049186	11.826847	24.894381	19.42007	107.133282	107.133282	107.064927	111.982736	47.427803	102.723894	111.542671	61.685442	71.392192	25.20127	-38.314558	-89,903,700	-0.016441	30	64.800845	108.392189	1.722814	111.837818	104.94656	2.84664	108.117203	113.810483	102.423922	111.542671	102.723894	107.133282	110.135632	108.728593	106.677484	112.18674	113.593779	109.461439	108.173898	107.133282	106.092667	104.611112	102.723894	111.542671	1	0.002217	0	19,904,700
XOM	2025-03-12T00:00:00	108.134064	109.124938	107.430544	108.0548	14,051,500	107.901212	108.315396	108.251998	107.536733	108.740411	110.696181	111.403635	108.150779	108.147363	108.145062	108.114549	108.104299	108.453453	109.088347	109.580675	109.764958	107.92328	108.238816	108.269777	107.980119	107.821279	108.736817	110.893277	109.444478	108.94499	107.946382	107.543877	108.531637	108.259043	106.854161	106.966871	0.04085	0.047519	11.681236	23.7576	19.52133	107.133282	107.133282	106.821858	111.982736	42.996572	102.723894	111.542671	61.348301	71.460698	-6.608611	-38.651699	-103,955,200	-0.023604	29	64.813627	108.315396	1.696898	111.709192	104.921601	2.79285	108.118809	113.704508	102.533109	111.542671	102.723894	107.133282	109.012641	106.948323	105.732851	110.228114	112.292432	109.461439	108.173898	107.133282	106.092667	104.611112	102.723894	111.542671	1	-0.05331	14,051,500	0
XOM	2025-03-13T00:00:00	107.678261	109.808641	106.647751	107.341367	17,767,800	107.754562	108.380794	108.242649	107.598841	108.600588	110.597632	111.3936	108.056276	108.062072	108.073247	108.074887	108.071527	108.423054	109.051239	109.543004	109.744195	107.882744	108.178136	108.225643	107.985669	107.793328	108.677056	110.856209	109.008052	108.935982	108.221632	107.572412	108.509576	108.289847	106.96099	106.873603	0.000587	0.038133	11.154893	21.761238	19.961954	107.133282	107.133282	106.716284	111.982736	44.857415	102.723894	111.542671	56.17975	59.737831	-17.19904	-43.82025	-121,723,000	0.005888	28	64.829608	108.380794	1.642316	111.665425	105.096162	2.916709	108.076852	113.91027	102.243434	111.542671	102.723894	107.133282	108.229848	107.334759	106.535455	109.029153	109.924242	109.461439	108.173898	107.133282	106.092667	104.611112	102.723894	111.542671	1	-0.10052	17,767,800	0
XOM	2025-03-14T00:00:00	110.878784	111.156228	107.321543	107.945799	15,890,100	107.811041	108.567574	108.418282	107.739101	108.482356	110.534109	111.400002	108.620777	108.574201	108.504868	108.329786	108.28747	108.519357	109.099333	109.569455	109.755485	108.450784	108.41604	108.428423	108.114294	107.85328	108.682624	110.851086	109.211841	109.342229	108.959053	107.817916	108.573418	108.376722	107.093746	106.795303	0.224347	0.075375	11.244654	23.084924	17.987232	107.133282	107.133282	106.649993	111.982736	51.413194	102.723894	111.542671	92.471897	69.999983	57.054854	-7.528103	-105,832,900	0.013854	29	64.844958	108.567574	1.705369	111.978311	105.156836	3.081619	108.343702	114.50694	102.180465	111.542671	102.723894	107.133282	108.044884	106.281128	104.883994	109.442018	111.205774	109.461439	108.173898	107.133282	106.092667	104.611112	102.723894	111.542671	0	-0.040381	15,890,100	0
XOM	2025-03-17T00:00:00	112.721817	113.455062	110.710344	110.779705	19,908,800	108.405566	108.841055	108.649567	107.88067	108.390532	110.492327	111.408662	109.440985	109.328313	109.153629	108.729062	108.628573	108.684159	109.194661	109.631878	109.785	109.343653	108.811682	108.759464	108.309695	107.964845	108.725945	110.864238	110.548715	110.353212	110.11836	108.349694	108.745371	108.541718	107.270412	106.73891	0.544123	0.169125	12.16992	27.383403	16.712833	108.089478	108.089478	106.694186	111.982736	58.911988	102.723894	113.455062	93.16715	80.606266	147.306565	-6.83285	-85,924,100	0.080316	30	64.864944	108.841055	1.909657	112.66037	105.02174	3.048354	108.760666	114.857373	102.663958	113.455062	102.723894	108.089478	109.785518	108.414809	105.950834	112.249493	113.620203	110.922506	109.355756	108.089478	106.8232	105.020364	102.723894	113.455062	0	0.011239	19,908,800	0
XOM	2025-03-18T00:00:00	112.602905	113.494693	111.542671	113.048795	15,998,700	109.009998	109.014458	108.794384	108.024968	108.320954	110.448675	111.42267	110.073369	109.923694	109.684287	109.08123	108.934291	108.837836	109.284352	109.69071	109.813039	110.106805	109.169954	109.063567	108.49488	108.075697	108.767738	110.876121	112.176831	111.66546	111.311515	109.097162	108.991712	108.761755	107.482535	106.702529	0.778974	0.291095	13.042588	26.078449	15.852604	108.451145	108.109294	106.694186	111.982736	59.305426	102.723894	113.494693	91.720317	92.453121	139.990864	-8.279683	-101,922,800	0.06391	29	64.880953	109.014458	2.086963	113.188383	104.840532	3.092235	109.126593	115.311063	102.942123	113.494693	102.723894	108.109294	112.295741	111.13642	109.551024	113.881138	115.040458	110.952785	109.380248	108.109294	106.838339	105.028845	102.723894	113.494693	1	-0.044682	0	15,998,700
XOM	2025-03-19T00:00:00	114.356758	114.763012	112.791176	113.157794	17,315,000	109.9979	109.267626	108.981858	108.19354	108.300949	110.416522	111.443708	110.930047	110.729705	110.403129	109.560823	109.351404	109.054264	109.417836	109.783107	109.85825	111.078944	109.678744	109.491442	108.743186	108.234534	108.845126	110.905316	113.888696	113.179617	112.573142	110.110639	109.343086	109.05259	107.741624	106.691645	1.094005	0.451677	14.280129	27.964687	14.936415	110.705382	108.743453	106.694186	111.982736	61.172467	102.723894	114.763012	96.625547	93.837672	174.789246	-3.374453	-84,607,800	0.11642	30	64.898903	109.267626	2.405403	114.078433	104.456819	3.104267	109.624704	115.833238	103.41617	114.763012	102.723894	108.743453	112.546756	111.598819	110.594734	113.550842	114.498779	111.921781	110.164069	108.743453	107.322837	105.300265	102.723894	114.763012	0	0.007729	17,315,000	0
XOM	2025-03-20T00:00:00	114.842285	115.407083	113.167706	113.673054	16,230,800	110.818343	109.460847	109.320737	108.374179	108.291478	110.393412	111.451374	111.712495	111.477447	111.086076	110.040956	109.773779	109.281245	109.560585	109.883289	109.907843	111.959741	110.209664	109.942244	109.003921	108.406674	108.932765	110.939133	115.136171	114.574478	113.866005	111.277691	109.797095	109.405311	108.041432	106.706389	1.367088	0.634759	15.635501	28.012963	14.031074	111.027417	109.065489	107.052651	111.329644	60	102.723894	115.407083	95.546878	94.630914	174.801795	-4.453122	-68,377,000	0.108571	31	64.915883	109.460847	2.688558	114.837963	104.083731	3.105682	110.121617	116.332981	103.910252	115.407083	102.723894	109.065489	113.970315	113.177618	111.998478	115.149455	115.942152	112.41385	110.562105	109.065489	107.568872	105.438096	102.723894	115.407083	0	0.052502	16,230,800	0
XOM	2025-03-24T00:00:00	114.743195	115.843065	114.525201	114.624287	14,207,500	111.856779	109.923585	109.912487	108.721621	108.259513	110.356461	111.499983	112.755984	112.512812	112.086087	110.83248	110.487793	109.690033	109.822148	110.068085	110.000661	113.216168	111.164819	110.731132	109.485799	108.738907	109.099552	111.001492	115.802256	115.703123	115.640322	113.454831	110.851441	110.229795	108.717829	106.801798	1.670728	0.985807	18.366536	28.293514	12.858085	111.245408	109.28348	107.052651	109.782856	70.900773	102.723894	115.843065	91.61631	93.195009	157.232491	-8.38369	-95,272,300	0.142605	31	64.973288	109.923585	3.121508	116.1666	103.68057	2.707917	110.934384	116.350218	105.518549	115.843065	102.723894	109.28348	114.227937	113.524417	112.602905	115.14945	115.85297	112.746941	110.831542	109.28348	107.735417	105.531397	102.723894	115.843065	0	0.037574	14,207,500	0
XOM	2025-03-25T00:00:00	115.525978	116.566399	114.90173	115.367442	12,081,800	112.592998	110.263454	110.168132	108.939505	108.259027	110.353533	111.53107	113.309983	113.06066	112.615301	111.259161	110.875345	109.918894	109.972249	110.176162	110.05564	113.883296	111.698381	111.162939	109.752637	108.93013	109.201919	111.041552	115.813887	115.865924	116.105442	114.406531	111.419333	110.686579	109.093766	106.881613	1.821378	1.152921	19.964345	28.901933	12.170657	111.607075	109.645146	107.349734	109.777947	80.216734	103.407597	116.566399	92.093349	92.043833	152.010294	-7.906651	-83,190,500	0.154191	32	64.986063	110.263454	3.34649	116.956435	103.570473	2.56424	111.371678	116.500159	106.243198	116.566399	102.723894	109.645146	115.037154	114.231242	113.71929	115.549106	116.355018	113.299568	111.278562	109.645146	108.011731	105.68619	102.723894	116.566399	0	0.077616	12,081,800	0
XOM	2025-03-26T00:00:00	117.190651	118.09235	116.606039	116.606039	14,110,800	113.498656	110.699934	110.484023	109.136667	108.325126	110.383033	111.566374	114.086117	113.811568	113.319201	111.798388	111.361138	110.204061	110.162207	110.315063	110.126635	114.719232	112.358114	111.703132	110.076211	109.165173	109.337307	111.097866	116.338571	116.32924	116.671032	115.353151	112.039617	111.182434	109.504843	106.986129	2.051446	1.332626	21.892527	31.192775	11.258246	112.706946	110.408122	107.581209	109.777947	79.665677	106.647751	118.09235	92.121184	91.943614	162.986512	-7.878816	-69,079,700	0.133727	33	65.001467	110.699934	3.654183	118.008301	103.391567	2.48214	111.925866	116.890146	106.961586	118.09235	102.723894	110.408122	115.664702	114.763006	114.000034	116.427674	117.329371	114.465394	112.2216	110.408122	108.594644	106.012744	102.723894	118.09235	0	0.111464	14,110,800	0
XOM	2025-03-27T00:00:00	116.814117	117.983349	116.18987	117.0222	12,740,800	114.412242	111.083402	110.717472	109.317852	108.379658	110.414514	111.60569	114.631717	114.357486	113.85688	112.254363	111.780598	110.463279	110.337257	110.443757	110.193177	115.322044	112.940417	112.190063	110.377288	109.388567	109.464655	111.150083	116.962197	116.808772	117.162851	116.239225	112.680926	111.693705	109.936945	107.110432	2.178284	1.501758	23.368931	29.52685	11.896268	114.401347	110.408122	107.798723	109.777947	76.196048	106.647751	118.09235	88.83113	91.015221	134.15094	-11.16887	-81,820,500	0.129766	32	65.015267	111.083402	3.877952	118.839307	103.327497	2.413487	112.391414	117.218387	107.564441	118.09235	102.723894	110.408122	117.296347	116.500343	115.810036	117.986654	118.782657	114.465394	112.2216	110.408122	108.594644	106.012744	102.723894	118.09235	1	0.039847	0	12,740,800
XOM	2025-03-28T00:00:00	116.655586	117.37892	116.170053	117.022205	10,233,400	114.989922	111.400482	110.996502	109.460708	108.447921	110.443533	111.642619	115.036491	114.775322	114.287451	112.654474	112.155597	110.706114	110.503529	110.566763	110.25748	115.729924	113.471101	112.646841	110.665042	109.606355	109.588241	111.20033	117.360861	117.161425	117.462079	117.015407	113.322593	112.206485	110.378566	107.25101	2.240188	1.649444	24.724278	28.424887	11.513471	114.81751	110.408122	107.942402	109.203428	70.719753	106.647751	118.09235	87.445925	89.466079	113.069564	-12.554075	-92,053,900	0.087131	31	65.026312	111.400482	4.066411	119.533303	103.26766	2.248577	112.797526	117.294679	108.300372	118.09235	102.723894	110.408122	116.995779	116.008208	115.202299	117.801688	118.789258	114.465394	112.2216	110.408122	108.594644	106.012744	102.723894	118.09235	1	-0.021585	0	10,233,400
XOM	2025-03-31T00:00:00	117.844627	118.815687	116.715032	116.715032	21,652,300	115.502203	111.953885	111.300106	109.631077	108.540811	110.502268	111.68989	115.598118	115.333378	114.834709	113.126306	112.593215	110.986056	110.696716	110.710879	110.332974	116.248962	114.084829	113.17362	110.993823	109.853637	109.734797	111.262042	117.742386	117.583688	117.773977	117.735788	113.988706	112.732963	110.836809	107.410564	2.358012	1.791157	26.422767	30.977052	10.742008	115.803431	110.769791	107.942402	108.255707	87.956415	106.647751	118.815687	92.01952	89.432191	115.006276	-7.98048	-70,401,600	0.119308	32	65.050204	111.953885	4.15616	120.266204	103.641565	2.168599	113.278202	117.615399	108.941004	118.815687	102.723894	110.769791	116.734853	116.090786	115.525986	117.299653	117.94372	115.018024	112.668622	110.769791	108.870959	106.167538	102.723894	118.815687	0	0.025999	21,652,300	0
XOM	2025-04-01T00:00:00	117.953629	118.191436	116.853758	118.131986	12,425,400	116.037276	112.523637	111.669108	109.783984	108.638166	110.526442	111.743696	116.06922	115.809787	115.314542	113.565154	113.005554	111.259294	110.887687	110.8543	110.408801	116.694675	114.656233	113.685429	111.320198	110.101342	109.882349	111.324368	118.049632	117.972213	118.108107	118.341824	114.669385	113.267196	111.307645	107.586347	2.432147	1.919355	27.999935	29.652022	10.282523	115.991696	110.769791	107.942402	107.921799	88.262518	106.647751	118.815687	92.915326	90.79359	97.12216	-7.084674	-57,976,200	0.140651	33	65.063933	112.523637	4.158662	120.84096	104.206314	2.143119	113.723481	118.009719	109.437242	118.815687	102.723894	110.769791	117.791782	116.767877	115.691127	118.868532	119.892437	115.018024	112.668622	110.769791	108.870959	106.167538	102.723894	118.815687	0	0.066553	0	12,425,400
XOM	2025-04-02T00:00:00	117.586998	117.755445	116.586221	117.309555	12,614,600	116.3603	113.1791	112.034146	109.946254	108.740453	110.543541	111.79997	116.372776	116.132916	115.664151	113.930776	113.357973	111.507439	111.063985	110.987621	110.480226	116.976443	115.138458	114.140651	111.626198	110.336838	110.022162	111.38251	118.186335	118.133965	118.323701	118.780355	115.336186	113.794877	111.781859	107.773947	2.433266	2.022138	29.22525	28.318539	10.699978	116.061056	110.769791	107.942402	107.921799	88.880174	107.321543	118.815687	89.310304	91.41505	78.299823	-10.689696	-70,590,800	0.147797	32	65.077768	113.1791	3.845048	120.869196	105.489004	2.015013	114.091435	118.121461	110.061408	118.815687	103.407597	111.111642	117.666274	117.141112	116.328596	118.47879	119.003952	115.179378	112.929797	111.111642	109.293487	106.704928	103.407597	118.815687	1	0.000894	12,614,600	0
XOM	2025-04-03T00:00:00	111.403954	114.396389	111.205782	113.326251	21,204,600	116.016467	113.417405	112.124513	110.022968	108.76161	110.478937	111.829822	115.379011	115.273105	115.008736	113.701065	113.207664	111.503381	111.072931	110.995865	110.489417	116.075289	114.969397	114.092175	111.683363	110.40693	110.0392	111.378569	116.276811	116.620431	117.240488	118.599529	115.797363	114.200443	112.190327	107.946007	1.91318	2.000346	27.314561	23.098173	24.270838	115.010734	110.769791	107.942402	107.401285	51.669836	110.710344	118.815687	8.557434	63.594355	-19.819148	-91.442566	-91,795,400	0.057301	31	65.09827	113.417405	3.555062	120.527529	106.307281	2.196908	113.835484	118.229301	109.441667	118.815687	106.647751	112.731719	117.309555	116.863664	116.140331	118.032888	118.478778	115.944054	114.167536	112.731719	111.295903	109.251689	106.647751	118.815687	1	-0.055249	0	21,204,600
XOM	2025-04-04T00:00:00	103.387779	109.818556	102.882439	108.867318	30,841,300	114.910651	113.185541	111.847465	109.927181	108.688716	110.332711	111.823216	112.980765	113.112137	113.220896	112.763494	112.452288	111.185122	110.87069	110.84521	110.418754	113.779164	114.014194	113.420119	111.423159	110.265513	109.898781	111.294569	111.137222	112.428324	113.996823	117.337708	115.847286	114.355198	112.452389	108.071006	0.844435	1.769164	28.002451	18.25782	39.652982	110.849063	110.769791	108.333799	107.178141	28.68778	102.882439	118.815687	3.171608	33.679782	-133.389961	-96.828392	-122,636,700	-0.000055	30	65.1229	113.185541	4.043004	121.271548	105.099534	2.609537	112.840465	118.059538	107.621391	118.815687	102.882439	110.849063	112.335375	110.27436	109.144767	113.464968	115.525983	115.055441	112.729186	110.849063	108.96894	106.292154	102.882439	118.815687	1	-0.102975	0	30,841,300
XOM	2025-04-07T00:00:00	102.000557	104.834457	97.561439	99.473826	35,068,500	113.636388	112.746584	111.656424	109.832915	108.628361	110.173002	111.804746	110.784723	111.091849	111.49469	111.785045	111.648309	110.824943	110.637266	110.670068	110.334991	111.431874	112.948958	112.662664	111.112311	110.089509	109.733788	111.196831	104.991418	107.109323	109.671423	115.222041	115.521657	114.270527	112.568205	108.146797	-0.113186	1.392694	29.522672	15.30911	45.06463	108.188563	108.188563	108.388297	107.178141	27.117201	97.561439	118.815687	20.885792	10.871612	-171.084292	-79.114208	-157,705,200	-0.013297	29	65.149855	112.746584	4.735275	122.217134	103.276033	2.989608	111.808092	117.787308	105.828877	118.815687	97.561439	108.188563	105.362925	100.907293	98.426808	107.843411	112.299042	113.799684	110.696564	108.188563	105.680562	102.109848	97.561439	118.815687	1	-0.143266	35,068,500	0
XOM	2025-04-08T00:00:00	99.850357	104.63628	98.106424	104.497558	27,147,800	112.068826	112.330912	111.388095	109.665987	108.545359	109.998025	111.764123	108.59785	109.047942	109.703254	110.700073	110.740774	110.394567	110.3534	110.455817	110.230666	108.925323	111.720746	111.754505	110.720838	109.858509	109.529379	111.077882	99.609981	101.969989	105.119875	112.448368	114.832311	113.948917	112.531218	108.168593	-1.033694	0.907416	30.934304	13.241397	38.978009	108.188563	108.188563	107.939927	107.178141	19.217814	97.561439	118.815687	10.769227	11.608876	-154.801181	-89.230773	-184,853,000	-0.005707	28	65.169478	112.330912	5.467073	123.265058	101.396766	3.301733	110.66926	117.272726	104.065795	118.815687	97.561439	108.188563	101.465484	98.096512	94.192466	105.36953	108.738502	113.799684	110.696564	108.188563	105.680562	102.109848	97.561439	118.815687	1	-0.176998	0	27,147,800
XOM	2025-04-09T00:00:00	104.834457	105.607338	97.234449	98.463138	30,063,300	110.833206	112.165931	111.402364	109.640577	108.549632	109.874058	111.753156	107.845172	108.281854	108.954209	110.166835	110.286442	110.176524	110.208164	110.344503	110.176973	107.609984	111.006798	111.250379	110.531367	109.760854	109.42713	111.00893	98.139194	99.531979	102.134159	109.772293	114.004	113.5224	112.414669	108.160926	-1.345518	0.456829	31.820978	12.983015	32.851036	108.025068	108.025068	107.798728	107.178141	32.16808	97.234449	118.815687	35.215812	22.290277	-117.164011	-64.784188	-154,789,700	0.061998	29	65.194302	112.165931	5.647206	123.460343	100.871519	3.739841	110.113565	117.593246	102.633884	118.815687	97.234449	108.025068	100.864354	97.092428	94.334499	103.622283	107.394209	113.722515	110.571654	108.025068	105.478482	101.852834	97.234449	118.815687	0	-0.104954	30,063,300	0
XOM	2025-04-10T00:00:00	99.018028	102.832891	96.90747	102.76353	33,999,300	109.053597	111.73292	111.097571	109.486465	108.48827	109.681017	111.69721	106.079743	106.597522	107.425566	109.153307	109.419641	109.738936	109.913687	110.120216	110.065938	105.461769	109.754616	110.297738	110.114796	109.510022	109.212159	110.882212	97.764791	98.076586	99.490453	106.969703	112.92437	112.918279	112.170808	108.104077	-2.03848	-0.042233	32.701853	11.18968	28.883112	107.861578	107.861578	106.994562	107.058967	26.960645	96.90747	118.815687	9.633639	18.53956	-133.944024	-90.366361	-188,789,000	0.050902	28	65.218225	111.73292	6.303324	124.339568	99.126272	4.18998	109.056847	117.436808	100.676887	118.815687	96.90747	107.861578	102.558748	99.510158	94.185859	107.883047	110.931637	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	1	-0.142832	0	33,999,300
XOM	2025-04-11T00:00:00	102.19873	102.981522	97.888431	99.384652	22,884,600	107.607912	111.298917	110.864518	109.378289	108.464602	109.518997	111.655622	105.30354	105.797742	106.621437	108.521073	108.864186	109.443241	109.710662	109.963355	109.987658	104.21543	108.846598	109.613212	109.829003	109.344508	109.063995	110.7877	98.796952	98.365631	98.081399	104.527699	111.772852	112.24072	111.854916	108.015701	-2.304437	-0.494674	33.448637	10.468105	26.36343	107.549453	107.861578	106.994562	107.058967	32.75204	96.90747	118.815687	24.151946	23.000466	-105.334222	-75.848054	-165,904,400	0.055414	29	65.235822	111.298917	6.654282	124.607482	97.990352	4.453977	108.403693	117.311648	99.495739	118.815687	96.90747	107.861578	99.58613	96.339368	93.660708	102.26479	105.511551	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	0	-0.074503	22,884,600	0
XOM	2025-04-14T00:00:00	102.446449	104.130932	101.782566	104.071482	18,020,000	106.068094	110.785149	110.531188	109.328885	108.438607	109.371731	111.615079	104.732122	105.188416	105.979131	107.968835	108.370514	109.168857	109.519498	109.814505	109.912621	103.276982	108.003506	108.965668	109.557166	109.186136	108.923945	110.696067	100.099547	99.395189	97.781778	102.500249	110.624725	111.532534	111.486506	107.900836	-2.466786	-0.889096	33.585488	12.065658	25.268829	107.331457	107.861578	106.994562	107.058967	31.747798	96.90747	118.815687	25.282658	19.689414	-79.540063	-74.717342	-147,884,400	0.014936	30	65.249759	110.785149	6.929618	124.644384	96.925913	4.491489	107.836337	116.819314	98.853359	118.815687	96.90747	107.861578	101.022894	99.064267	95.929803	104.157358	106.115985	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	0	-0.01571	0	18,020,000
XOM	2025-04-15T00:00:00	102.159096	104.44802	102.06001	102.694169	13,164,900	104.488641	110.262958	110.291	109.268628	108.40747	109.21177	111.570732	104.217517	104.63763	105.391434	107.440677	107.892713	108.893965	109.325804	109.662913	109.835471	102.566255	107.181977	108.321661	109.275998	109.020885	108.78112	110.601977	101.202866	100.668982	98.439254	100.859996	109.51513	110.825316	111.079322	107.762435	-2.588793	-1.229035	33.558694	12.118398	24.169865	105.65193	107.861578	107.133282	107.133282	28.185218	96.90747	118.815687	23.971034	24.468546	-71.66803	-76.028966	-161,049,300	-0.017215	29	65.259856	110.262958	7.174602	124.612162	95.913755	4.478749	107.295647	116.253144	98.33815	118.815687	96.90747	107.861578	102.786649	101.442366	100.438283	103.790732	105.135015	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	1	-0.065363	0	13,164,900
XOM	2025-04-16T00:00:00	103.239151	104.626368	102.753617	103.001336	13,607,000	103.053856	109.707078	110.095203	109.1736	108.389556	109.079109	111.530722	104.021844	104.383361	105.060313	107.05872	107.534746	108.672207	109.165629	109.53571	109.769836	102.339075	106.513043	107.779211	109.039547	108.884877	108.66285	110.519076	102.341124	101.750156	99.582093	99.657724	108.480914	110.159628	110.661971	107.60942	-2.568723	-1.496973	33.44297	11.892697	23.054249	103.363013	107.861578	107.133282	107.133282	30.693356	96.90747	118.815687	28.900943	26.051545	-59.70748	-71.099057	-147,442,300	-0.057843	30	65.270591	109.707078	7.27077	124.248618	95.165537	4.526877	106.909314	115.963068	97.855561	118.815687	96.90747	107.861578	102.889042	101.330064	100.501032	103.718074	105.277051	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	0	-0.007489	13,607,000	0
XOM	2025-04-17T00:00:00	105.944229	107.559358	103.50668	103.734585	17,916,500	102.507883	109.262175	110.025842	109.134245	108.407841	108.956901	111.505011	104.406321	104.667155	105.1963	106.957402	107.412399	108.565228	109.080855	109.464591	109.73177	102.864598	106.154677	107.459905	108.912905	108.820526	108.600774	110.463489	103.885454	103.359454	101.293843	99.131372	107.593496	109.583605	110.2792	107.456525	-2.307935	-1.659165	31.972479	16.376382	21.208304	102.233414	107.861578	107.133282	107.133282	35.794993	96.90747	118.815687	41.248265	31.373414	-35.4762	-58.751735	-129,525,800	-0.068227	31	65.285724	109.262175	7.212007	123.686189	94.838161	4.749115	106.817401	116.315632	97.319171	118.815687	96.90747	107.861578	103.539712	102.453056	101.666961	104.325807	105.412463	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	0	0.04203	17,916,500	0
XOM	2025-04-21T00:00:00	104.388557	104.666001	103.169787	104.646187	16,926,500	102.607961	108.759306	109.766233	109.092258	108.414812	108.803325	111.47529	104.402768	104.616501	105.072032	106.723871	107.179796	108.401437	108.957373	109.364076	109.678604	103.206539	105.690523	107.026268	108.7268	108.714756	108.510311	110.392678	104.95611	104.489479	102.766547	99.034133	106.777974	109.059098	109.919794	107.300741	-2.201412	-1.767615	30.716428	15.517103	20.732629	102.233414	107.861578	107.133282	107.133282	32.326913	96.90747	118.191436	35.148936	35.099381	-45.949001	-64.851064	-146,452,300	-0.08752	30	65.299463	108.759306	7.182109	123.123524	94.395088	4.792997	106.586083	116.172076	97.000089	118.815687	96.90747	107.861578	105.670089	103.78082	101.617411	107.833498	109.722767	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	1	-0.015841	0	16,926,500
XOM	2025-04-22T00:00:00	107.311646	107.945804	105.171354	105.171354	13,147,000	103.13907	108.387729	109.549826	109.099696	108.437055	108.680355	111.457382	104.984544	105.106527	105.416588	106.777305	107.189938	108.3587	108.914065	109.323434	109.655052	104.061754	105.55265	106.837454	108.656972	108.685725	108.480773	110.351249	106.293681	105.809464	104.486783	99.548353	106.122776	108.62604	109.61317	107.157647	-1.859686	-1.786029	28.766055	20.697512	19.332021	102.426637	107.861578	107.133282	107.133282	36.98498	96.90747	117.755445	49.904971	42.100724	-15.97996	-50.095029	-133,305,300	-0.045064	31	65.310926	108.387729	7.047204	122.482136	94.293322	4.951537	106.655184	116.558259	96.752109	118.815687	96.90747	107.861578	104.074782	103.483563	102.578568	104.979777	105.570996	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	0	0.034759	13,147,000	0
XOM	2025-04-23T00:00:00	106.390129	108.302516	105.498341	107.816982	14,235,700	103.793047	107.930936	109.301315	109.04785	108.450417	108.566044	111.441582	105.265661	105.33991	105.566364	106.742107	107.128414	108.281501	108.847645	109.265348	109.622566	104.652855	105.362403	106.5944	108.550715	108.631858	108.435422	110.300829	107.124328	106.714974	105.831746	100.445961	105.567713	108.260303	109.342656	107.026611	-1.64427	-1.757677	27.078482	20.264853	18.283454	102.604993	107.861578	108.089478	108.089478	36.489728	96.90747	114.396389	54.220956	46.424954	-12.74052	-45.779044	-147,541,000	-0.050328	30	65.323058	107.930936	6.853586	121.638108	94.223765	5.054164	106.629941	116.738268	96.521613	118.815687	96.90747	107.861578	106.809601	105.673398	104.035151	108.447848	109.584051	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	1	-0.022153	0	14,235,700
XOM	2025-04-24T00:00:00	107.638626	107.886345	105.983869	106.984653	9,849,600	104.073464	107.453335	109.03259	109.007224	108.473223	108.483859	111.437774	105.740254	105.757858	105.885173	106.823609	107.167661	108.25629	108.815829	109.233136	109.602825	105.352052	105.334564	106.466501	108.495451	108.610495	108.417057	110.262988	107.795591	107.558138	107.02129	101.631069	105.132492	107.966393	109.114408	106.915645	-1.357164	-1.677574	25.511451	19.492381	17.586511	103.095473	107.861578	108.280219	108.109294	44.842555	96.90747	109.818556	83.115827	62.413918	-3.215256	-16.884173	-137,691,400	-0.02433	31	65.331704	107.453335	6.497944	120.449223	94.457448	4.734254	106.726006	116.194513	97.257499	118.815687	96.90747	107.861578	106.730329	105.158141	103.926154	107.962316	109.534504	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	0	0.029299	9,849,600	0
XOM	2025-04-25T00:00:00	107.579178	107.767446	106.439671	107.153102	11,245,800	104.929579	106.991588	108.742065	109.031401	108.496808	108.404125	111.43966	106.108039	106.089007	106.145789	106.892297	107.199316	108.229737	108.783286	109.200384	109.582689	105.989454	105.346549	106.3547	108.439449	108.586968	108.399143	110.224594	108.190253	108.005963	107.841884	102.911495	104.795965	107.727574	108.924722	106.825294	-1.121499	-1.566359	24.05635	18.949473	17.096686	105.042541	107.861578	109.724418	108.743453	57.341204	96.90747	108.302516	93.652171	76.996318	3.167723	-6.347829	-148,937,200	0.006458	30	65.341556	106.991588	6.114562	119.220713	94.762463	4.220415	106.80726	115.248091	98.36643	118.815687	96.90747	107.861578	107.169613	106.452882	105.267137	108.355358	109.072089	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	1	-0.026857	11,245,800	0
XOM	2025-04-28T00:00:00	107.638626	108.252971	106.697299	107.757534	13,890,900	105.473569	106.54074	108.469773	109.04131	108.50796	108.322038	111.437109	106.414156	106.370756	106.375456	106.960145	107.23311	108.206556	108.753163	109.169459	109.563345	106.482008	105.408171	106.26982	108.38483	108.564384	108.383985	110.186773	108.308056	108.275571	108.365544	104.163285	104.541273	107.530367	108.76407	106.754318	-0.919338	-1.436955	22.905268	19.365715	16.516255	105.181263	107.861578	110.046453	109.065489	60.356746	96.90747	108.302516	94.173873	90.313957	11.822859	-5.826127	-135,046,300	0.019048	31	65.353737	106.54074	5.681596	117.903932	95.177548	3.812033	106.886438	114.510505	99.262372	118.815687	96.90747	107.861578	107.262099	106.756751	105.934324	108.084526	108.589873	113.645348	110.446748	107.861578	105.276409	101.595828	96.90747	118.815687	0	0.025265	0	13,890,900
XOM	2025-04-29T00:00:00	107.371094	107.836806	106.538756	106.756749	9,483,100	105.966033	106.017064	108.174889	109.043688	108.539377	108.238357	111.426794	106.605544	106.552636	106.528631	106.997504	107.243724	108.173793	108.716793	109.133847	109.541532	106.827013	105.487253	106.185306	108.319332	108.534467	108.365154	110.146315	108.179132	108.207861	108.529983	105.289918	104.34513	107.35409	108.623176	106.699807	-0.771815	-1.303927	21.757166	18.792418	16.388891	105.528067	107.861578	110.046453	109.065489	64.841622	96.90747	108.302516	91.826078	93.217374	15.344937	-8.173922	-144,529,400	0.022427	30	65.361996	106.017064	5.030209	116.077481	95.956646	3.438333	106.932596	113.809261	100.05593	118.191436	96.90747	107.549453	107.529632	106.806293	105.97396	108.361965	109.085304	113.16842	110.060961	107.549453	105.037945	101.462238	96.90747	118.191436	1	-0.030298	9,483,100	0
XOM	2025-04-30T00:00:00	104.666008	106.439673	103.199519	106.439673	20,379,300	106.216724	105.352682	107.74049	108.954311	108.539833	108.129393	111.402857	106.217636	106.209612	106.242074	106.78555	107.045438	108.036233	108.610193	109.045375	109.493019	106.590644	105.358581	105.915392	108.147658	108.432536	108.294414	110.079044	107.08117	107.364877	108.009554	106.03587	104.126792	107.140718	108.467569	106.648704	-0.863229	-1.215787	21.157685	17.045949	22.304978	105.736151	107.861578	110.264444	109.28348	49.634721	96.90747	108.302516	68.08694	84.695631	-7.421645	-31.91306	-164,908,700	-0.003807	29	65.378592	105.352682	4.175573	113.703828	97.001537	3.138239	106.71673	112.993208	100.440252	117.755445	96.90747	107.331457	107.248885	106.660964	105.950835	107.959014	108.546935	112.835323	109.791518	107.331457	104.871396	101.368936	96.90747	117.755445	1	-0.077652	0	20,379,300
XOM	2025-05-01T00:00:00	104.814636	105.944232	104.021942	104.140842	18,610,300	106.374273	104.714064	107.24545	108.864736	108.506261	108.055207	111.37029	105.937036	105.95598	106.022468	106.606376	106.873838	107.909895	108.51031	108.961598	109.446468	106.335719	105.307338	105.690327	107.985318	108.334504	108.228776	110.013489	105.754684	106.208317	107.105169	106.460976	103.895171	106.897138	108.297044	106.601558	-0.913156	-1.155261	20.601024	16.294462	21.321641	105.736151	107.861578	110.626111	109.645146	66.666667	97.888431	108.302516	66.508055	75.473691	2.617044	-33.491945	-146,298,400	-0.035002	30	65.393792	104.714064	3.023827	110.761718	98.66641	2.709332	106.535578	111.954243	101.116914	114.396389	96.90747	105.65193	104.7684	103.097127	101.528246	106.337281	108.008554	110.269004	107.715622	105.65193	103.588237	100.650098	96.90747	114.396389	0	-0.017752	18,610,300	0
XOM	2025-05-02T00:00:00	105.240715	108.005254	103.595868	106.736937	16,581,900	106.303922	104.405902	106.782514	108.749993	108.472739	107.980372	111.335843	105.797772	105.825932	105.902198	106.482225	106.748213	107.805222	108.424268	108.887917	109.40462	106.129618	105.357495	105.536116	107.843199	108.248569	108.173043	109.952499	104.774489	105.268488	106.236345	106.662667	103.679924	106.632784	108.115417	106.558139	-0.907876	-1.105784	19.140091	19.284649	19.227668	105.751017	107.861578	111.557534	110.408122	60.392699	101.782566	108.302516	53.039506	62.544834	16.191604	-46.960494	-129,716,500	0.00168	31	65.407471	104.405902	2.58895	109.583802	99.228003	2.660496	106.412258	111.73325	101.091266	109.818556	96.90747	103.363013	104.926937	103.909641	103.004646	105.831931	106.849227	106.77154	104.886521	103.363013	101.839505	99.670442	96.90747	109.818556	0	0.033551	0	16,581,900
XOM	2025-05-05T00:00:00	102.327545	103.704867	102.129373	103.694956	19,624,000	106.09782	104.352891	106.209392	108.602947	108.376936	107.888289	111.279099	105.103727	105.189862	105.352252	106.104527	106.408162	107.590411	108.263828	108.758009	109.334201	105.40664	105.159557	105.193426	107.591339	108.086853	108.061106	109.862864	103.54999	104.03378	105.02442	106.464336	103.406621	106.301938	107.893678	106.505839	-1.125784	-1.109784	18.361052	17.94541	21.165637	105.215945	107.861578	112.404734	110.408122	49.656359	102.06001	108.302516	4.285703	41.277755	-21.835361	-95.714297	-149,340,500	0.032753	30	65.422466	104.352891	2.621544	109.595978	99.109804	2.714994	106.023238	111.453226	100.593249	108.302516	96.90747	102.604993	105.613946	103.222638	101.20456	107.632023	110.023332	105.613285	103.949608	102.604993	101.260377	99.34601	96.90747	108.302516	1	-0.022752	0	19,624,000
XOM	2025-05-06T00:00:00	103.754402	105.012816	102.535632	102.941886	16,303,400	105.742096	104.440583	105.645783	108.472945	108.302646	107.817054	111.223886	104.833862	104.928869	105.106429	105.890879	106.204026	107.439979	108.145159	108.658928	109.278681	104.980564	105.102558	105.004581	107.4012	107.965208	107.979247	109.787991	102.916638	103.211124	104.009136	106.093199	103.145074	105.940805	107.650803	106.450191	-1.169856	-1.121798	17.062443	19.810646	19.882307	105.191172	107.861578	112.612816	110.408122	54.325632	102.129373	108.302516	26.324174	27.883127	-9.744828	-73.675826	-133,037,100	0.012068	31	65.435395	104.440583	2.567492	109.575566	99.3056	2.736227	105.807158	111.279613	100.334704	108.302516	96.90747	102.604993	102.720595	101.736323	101.145102	103.311817	104.296089	105.613285	103.949608	102.604993	101.260377	99.34601	96.90747	108.302516	0	0.029223	16,303,400	0
XOM	2025-05-07T00:00:00	103.655319	104.329114	103.120246	104.031849	12,332,200	105.468615	104.630831	105.073851	108.371479	108.21394	107.747087	111.181367	104.598153	104.697315	104.883181	105.687646	106.007972	107.291561	108.027005	108.559846	109.222727	104.60115	105.027771	104.851468	107.212273	107.84291	107.896836	109.712682	102.691894	102.841809	103.260838	105.639387	102.913559	105.557296	107.390757	106.390131	-1.198958	-1.13723	15.856593	19.24493	19.314544	105.191172	107.549453	113.286611	110.769791	51.191832	102.129373	108.302516	24.719109	18.442995	-14.998626	-75.280891	-145,369,300	0.045407	30	65.445143	104.630831	2.340387	109.311605	99.950057	2.646341	105.602221	110.894903	100.309539	108.302516	96.90747	102.604993	103.767617	102.522417	101.290432	104.999602	106.244801	105.613285	103.949608	102.604993	101.260377	99.34601	96.90747	108.302516	1	-0.026485	0	12,332,200
XOM	2025-05-08T00:00:00	105.10199	106.409943	104.378649	104.378649	19,196,500	105.214951	104.644208	104.57445	108.304298	108.155653	107.698953	111.149947	104.698921	104.770892	104.916844	105.634405	105.938281	107.205696	107.950031	108.491374	109.181724	104.534491	105.072643	104.853633	107.084058	107.761016	107.844458	109.652191	103.286601	103.215969	103.156262	105.242535	102.774614	105.188218	107.132488	106.331079	-1.092692	-1.128323	15.574855	22.93148	18.049697	105.191172	107.331457	113.380744	110.769791	47.40062	102.129373	108.302516	48.154021	33.065768	13.411756	-51.845979	-126,172,800	-0.043744	31	65.460883	104.644208	2.342376	109.328959	99.959456	2.534514	105.55458	110.623607	100.485553	108.302516	96.90747	102.604993	103.70156	103.074006	102.492692	104.282873	104.910427	105.613285	103.949608	102.604993	101.260377	99.34601	96.90747	108.302516	0	0.026017	19,196,500	0
XOM	2025-05-09T00:00:00	106.330673	106.76666	105.40916	106.162226	10,992,100	105.090101	105.00984	104.371519	108.248016	108.139152	107.664087	111.133657	105.025271	105.054488	105.134356	105.697702	105.968465	107.171381	107.907417	108.448588	109.153356	104.73735	105.233259	104.988727	107.006661	107.71299	107.817363	109.604238	104.584095	104.169509	103.66896	105.015254	102.773568	104.863376	106.891915	106.277875	-0.898967	-1.082452	15.450402	22.870051	17.311881	105.067314	105.65193	113.415423	110.769791	56.117368	102.129373	108.302516	68.057716	46.976948	29.893779	-31.942284	-115,180,700	-0.002549	32	65.470169	105.00984	1.956962	108.923764	101.095916	2.455244	105.628494	110.538982	100.718005	108.302516	97.888431	103.095473	105.29686	104.183778	103.265566	106.215072	107.328155	105.844792	104.324335	103.095473	101.866611	100.117045	97.888431	108.302516	0	0.070776	10,992,100	0
XOM	2025-05-12T00:00:00	108.163795	109.432113	107.331457	109.263659	14,244,600	105.142618	105.308093	104.56256	108.205012	108.138974	107.657177	111.118801	105.652976	105.619817	105.600424	105.921892	106.137337	107.210299	107.914163	108.442948	109.143509	105.296203	105.533635	105.28044	107.003358	107.713639	107.827259	109.574687	106.421872	105.784934	104.80554	105.085722	102.944645	104.618483	106.689864	106.23694	-0.590713	-0.984104	16.253378	27.650888	15.999654	105.780743	103.363013	112.890262	110.769791	52.882036	102.129373	109.432113	82.632307	66.281348	86.682901	-17.367693	-100,936,100	-0.065363	33	65.482736	105.308093	1.960536	109.229164	101.387022	2.422687	105.869951	110.715324	101.024578	109.432113	101.782566	105.607339	106.168831	105.571002	104.811331	106.928502	107.526331	107.62682	106.509986	105.607339	104.704693	103.419569	101.782566	109.432113	0	0.108691	0	14,244,600

Subsets and Splits

No community queries yet

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