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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
UPS
| 2025-03-24T00:00:00
| 113.925621
| 115.293121
| 113.384521
| 113.846914
| 6,611,600
| 114.700866
| 115.861274
| 115.494213
| 117.189709
| 119.055358
| 121.505364
| 123.86986
| 114.910637
| 114.976776
| 115.078125
| 115.38306
| 115.551515
| 117.096765
| 118.644388
| 119.972189
| 124.472914
| 114.750235
| 115.479859
| 115.538621
| 115.533526
| 117.002496
| 118.561525
| 121.814321
| 114.18418
| 114.611904
| 114.589287
| 114.947123
| 115.593395
| 112.781502
| 112.775334
| 116.157914
| -0.521174
| -0.398615
| 12.667039
| 26.095918
| 30.616322
| 113.85675
| 116.168711
| 114.432449
| 119.543988
| 47.43656
| 110.639679
| 121.697743
| 29.715349
| 25.46766
| -45.336156
| -70.284651
| -46,856,700
| 0.104626
| 94
| 110.030901
| 115.861274
| 1.839079
| 119.539433
| 112.183116
| 2.527699
| 115.34659
| 120.401988
| 110.291193
| 121.697743
| 110.639679
| 116.168711
| 112.47613
| 111.400495
| 109.564043
| 114.312582
| 115.388218
| 119.08804
| 117.473562
| 116.168711
| 114.863859
| 113.006104
| 110.639679
| 121.697743
| 0
| -0.043896
| 6,611,600
| 0
|
UPS
| 2025-03-25T00:00:00
| 108.170303
| 114.122379
| 108.111277
| 113.955132
| 10,645,500
| 114.070241
| 115.459878
| 115.278955
| 116.961653
| 118.820165
| 121.290322
| 123.759941
| 113.56257
| 113.739236
| 114.015383
| 114.727355
| 114.983729
| 116.746708
| 118.368754
| 119.738488
| 124.310699
| 113.56286
| 114.747386
| 114.975244
| 115.179824
| 116.716047
| 118.297465
| 121.658106
| 111.753831
| 112.496584
| 113.176686
| 114.059119
| 115.415226
| 112.782662
| 112.624866
| 115.940568
| -1.03362
| -0.525616
| 13.824374
| 21.930393
| 39.732228
| 112.592549
| 114.90451
| 114.781622
| 119.490639
| 30.222417
| 108.111277
| 121.697743
| 0.43445
| 17.879113
| -137.396105
| -99.56555
| -57,502,200
| -0.012771
| 93
| 110.028841
| 115.459878
| 2.513931
| 120.48774
| 110.432016
| 2.760301
| 114.663135
| 120.183736
| 109.142533
| 121.697743
| 108.111277
| 114.90451
| 114.201088
| 113.109054
| 112.292487
| 115.017655
| 116.109688
| 118.491337
| 116.507713
| 114.90451
| 113.301307
| 111.018781
| 108.111277
| 121.697743
| 1
| -0.091074
| 0
| 10,645,500
|
UPS
| 2025-03-26T00:00:00
| 109.213158
| 110.531464
| 108.573677
| 108.90817
| 6,609,200
| 113.65212
| 115.170637
| 115.121938
| 116.720895
| 118.610905
| 121.095577
| 123.655284
| 112.692688
| 112.916312
| 113.276579
| 114.226064
| 114.539839
| 116.451275
| 118.127817
| 119.530066
| 124.160475
| 112.679754
| 114.15246
| 114.508644
| 114.875962
| 116.463231
| 118.058313
| 121.513362
| 109.509498
| 110.373565
| 111.469653
| 113.015309
| 115.083948
| 112.726229
| 112.431265
| 115.704838
| -1.340139
| -0.688521
| 14.899043
| 20.543246
| 37.219075
| 112.592549
| 114.90451
| 115.139811
| 119.490639
| 28.92051
| 108.111277
| 121.697743
| 8.110135
| 12.753311
| -139.191586
| -91.889865
| -50,893,000
| -0.008429
| 94
| 110.028281
| 115.170637
| 2.876512
| 120.923661
| 109.417613
| 2.759598
| 114.144089
| 119.663286
| 108.624893
| 121.697743
| 108.111277
| 114.90451
| 110.134653
| 106.146927
| 104.123551
| 112.158029
| 116.145755
| 118.491337
| 116.507713
| 114.90451
| 113.301307
| 111.018781
| 108.111277
| 121.697743
| 0
| -0.030956
| 6,609,200
| 0
|
UPS
| 2025-03-27T00:00:00
| 109.213158
| 109.970691
| 108.632704
| 109.026231
| 4,031,700
| 113.236951
| 114.844995
| 114.901958
| 116.464036
| 118.417034
| 120.905719
| 123.550249
| 111.996782
| 112.243012
| 112.651438
| 113.770345
| 114.130094
| 116.167427
| 117.893221
| 119.325771
| 124.011746
| 111.87267
| 113.585081
| 114.054122
| 114.58154
| 116.215922
| 117.823017
| 121.369659
| 107.992241
| 108.726106
| 109.864586
| 111.952279
| 114.63699
| 112.617188
| 112.200188
| 115.453652
| -1.565017
| -0.86382
| 15.896949
| 19.779748
| 35.835814
| 112.592549
| 114.90451
| 115.445339
| 119.490639
| 25.198713
| 108.111277
| 121.697743
| 8.110135
| 5.551573
| -131.163273
| -91.889865
| -50,893,000
| -0.002709
| 94
| 110.027939
| 114.844995
| 3.16456
| 121.174116
| 108.515875
| 2.690731
| 113.674477
| 119.055939
| 108.293015
| 121.697743
| 108.111277
| 114.90451
| 109.439433
| 108.347402
| 107.481646
| 110.305189
| 111.39722
| 118.491337
| 116.507713
| 114.90451
| 113.301307
| 111.018781
| 108.111277
| 121.697743
| 0
| -0.0294
| 4,031,700
| 0
|
UPS
| 2025-03-28T00:00:00
| 107.88501
| 109.53781
| 107.845656
| 109.45911
| 3,284,100
| 112.538443
| 114.384079
| 114.639476
| 116.148995
| 118.23106
| 120.700089
| 123.438384
| 111.174427
| 111.450648
| 111.918141
| 113.235315
| 113.649703
| 115.842626
| 117.629847
| 119.099221
| 123.85128
| 110.89959
| 112.922225
| 113.514357
| 114.245108
| 115.938764
| 117.565181
| 121.213786
| 107.108415
| 107.627566
| 108.506964
| 110.848174
| 114.077091
| 112.439324
| 111.923288
| 115.184931
| -1.829318
| -1.05692
| 17.029923
| 18.826762
| 36.350172
| 112.459739
| 114.7717
| 115.739271
| 119.490639
| 24.793036
| 107.845656
| 118.62825
| 0.364972
| 5.528414
| -137.376087
| -99.635028
| -54,177,100
| -0.052822
| 93
| 110.027208
| 114.384079
| 3.474469
| 121.333017
| 107.43514
| 2.555105
| 113.123099
| 118.233309
| 108.012888
| 121.697743
| 107.845656
| 114.7717
| 109.272184
| 108.573677
| 107.934197
| 109.911664
| 110.610171
| 118.42865
| 116.406246
| 114.7717
| 113.137153
| 110.810003
| 107.845656
| 121.697743
| 1
| -0.077923
| 0
| 3,284,100
|
UPS
| 2025-03-31T00:00:00
| 108.209663
| 109.065584
| 106.547023
| 107.24553
| 6,536,100
| 111.744506
| 113.928081
| 114.396671
| 115.792532
| 118.011653
| 120.497801
| 123.329703
| 110.581475
| 110.861378
| 111.347606
| 112.778437
| 113.231239
| 115.543295
| 117.381947
| 118.883586
| 123.695643
| 110.112539
| 112.334186
| 113.019756
| 113.933762
| 115.675043
| 117.317846
| 121.062257
| 106.975346
| 107.050814
| 107.488093
| 109.793953
| 113.452954
| 112.21232
| 111.613526
| 114.903261
| -1.989646
| -1.243465
| 18.410063
| 17.477078
| 37.440739
| 111.746476
| 114.122383
| 115.827329
| 119.490639
| 32.1168
| 106.547023
| 117.073822
| 15.794356
| 8.089821
| -134.981647
| -84.205644
| -47,641,000
| -0.012268
| 94
| 110.025975
| 113.928081
| 3.660998
| 121.250078
| 106.606084
| 2.406128
| 112.655153
| 117.467408
| 107.842897
| 121.697743
| 106.547023
| 114.122383
| 108.422825
| 107.307841
| 106.730672
| 108.999994
| 110.114978
| 118.122173
| 115.910168
| 114.122383
| 112.334598
| 109.789277
| 106.547023
| 121.697743
| 0
| -0.01902
| 6,536,100
| 0
|
UPS
| 2025-04-01T00:00:00
| 107.491478
| 108.317878
| 106.428957
| 108.229338
| 5,877,400
| 110.800045
| 113.557675
| 114.048401
| 115.425779
| 117.760814
| 120.298391
| 123.221783
| 109.963475
| 110.248669
| 110.754356
| 112.297805
| 112.789719
| 115.227537
| 117.121672
| 118.658
| 123.534407
| 109.339261
| 111.721176
| 112.488587
| 113.60823
| 115.398196
| 117.060295
| 120.904662
| 106.912708
| 106.867456
| 106.735913
| 108.802174
| 112.776821
| 111.934465
| 111.274127
| 114.607775
| -2.149876
| -1.424747
| 19.721386
| 16.520488
| 35.733572
| 111.362785
| 114.06335
| 116.258365
| 119.490639
| 32.798167
| 106.428957
| 117.073822
| 9.981532
| 8.71362
| -129.673395
| -90.018468
| -53,518,400
| 0.028875
| 93
| 110.02443
| 113.557675
| 3.922924
| 121.403522
| 105.711827
| 2.441966
| 112.163374
| 117.047307
| 107.279441
| 121.697743
| 106.428957
| 114.06335
| 107.940757
| 106.81593
| 105.422196
| 109.33449
| 110.459318
| 118.094309
| 115.865067
| 114.06335
| 112.261633
| 109.696478
| 106.428957
| 121.697743
| 1
| -0.068563
| 0
| 5,877,400
|
UPS
| 2025-04-02T00:00:00
| 108.41626
| 108.711407
| 106.832319
| 107.088113
| 4,540,000
| 110.084812
| 113.123813
| 113.785132
| 115.01661
| 117.536531
| 120.100181
| 123.125773
| 109.654032
| 109.915503
| 110.394648
| 111.944937
| 112.453299
| 114.960428
| 116.892582
| 118.455193
| 123.383978
| 108.905846
| 111.231517
| 112.055346
| 113.333347
| 115.152287
| 116.825006
| 120.757344
| 107.202238
| 107.081538
| 106.48062
| 107.951168
| 112.105417
| 111.635673
| 110.927284
| 114.303965
| -2.177141
| -1.575226
| 20.714731
| 16.765425
| 33.754307
| 110.861039
| 114.06335
| 116.322312
| 119.490639
| 36.294259
| 106.428957
| 117.073822
| 18.669118
| 14.815002
| -105.572942
| -81.330882
| -48,978,400
| 0.027148
| 94
| 110.023673
| 113.123813
| 3.990546
| 121.104904
| 105.142721
| 2.399803
| 111.806506
| 116.606112
| 107.0069
| 121.697743
| 106.428957
| 114.06335
| 107.412771
| 106.507664
| 105.523851
| 108.396585
| 109.301691
| 118.094309
| 115.865067
| 114.06335
| 112.261633
| 109.696478
| 106.428957
| 121.697743
| 0
| -0.01058
| 4,540,000
| 0
|
UPS
| 2025-04-03T00:00:00
| 98.499428
| 105.65175
| 98.351854
| 105.01227
| 10,057,700
| 108.426102
| 112.121307
| 113.09607
| 114.415312
| 117.181834
| 119.802036
| 122.976582
| 107.423111
| 107.839853
| 108.564615
| 110.722618
| 111.379924
| 114.314899
| 116.408552
| 118.060029
| 123.13637
| 106.799412
| 109.838719
| 110.879522
| 112.685614
| 114.65131
| 116.397268
| 120.512305
| 104.656747
| 105.046961
| 104.839556
| 106.50001
| 111.178262
| 111.150087
| 110.477391
| 113.954176
| -2.964777
| -1.853136
| 23.285183
| 12.706017
| 45.98371
| 106.822488
| 110.024799
| 116.635916
| 119.490639
| 19.070638
| 98.351854
| 117.073822
| 0.788237
| 9.812962
| -208.431293
| -99.211763
| -59,036,100
| -0.09214
| 93
| 110.011668
| 112.121307
| 4.957176
| 122.03566
| 102.206954
| 2.99009
| 110.539165
| 116.519346
| 104.558984
| 121.697743
| 98.351854
| 110.024799
| 107.986662
| 107.261917
| 106.107574
| 109.141005
| 109.86575
| 116.188113
| 112.779613
| 110.024799
| 107.269984
| 103.347874
| 98.351854
| 121.697743
| 1
| -0.060951
| 0
| 10,057,700
|
UPS
| 2025-04-04T00:00:00
| 96.128433
| 98.961814
| 95.006886
| 96.7384
| 9,567,700
| 106.715251
| 110.945158
| 112.257073
| 113.746031
| 116.798369
| 119.477977
| 122.814591
| 105.164176
| 105.710504
| 106.651356
| 109.395874
| 110.206732
| 113.601704
| 115.874864
| 117.62574
| 122.867635
| 104.563472
| 108.315588
| 109.574319
| 111.968482
| 114.097274
| 115.928484
| 120.24516
| 100.315069
| 101.451599
| 102.050195
| 104.524851
| 109.981262
| 110.474957
| 109.921297
| 113.554261
| -3.737224
| -2.229954
| 26.069963
| 11.525079
| 49.570715
| 104.564632
| 108.352315
| 116.966381
| 119.490639
| 13.67373
| 95.006886
| 117.073822
| 5.082477
| 8.179944
| -231.683342
| -94.917523
| -68,603,800
| -0.162667
| 92
| 109.997924
| 110.945158
| 5.796102
| 122.537362
| 99.352953
| 3.130636
| 109.166715
| 115.427986
| 102.905443
| 121.697743
| 95.006886
| 108.352315
| 100.834344
| 96.016938
| 93.534448
| 103.316834
| 108.13424
| 115.398701
| 111.501836
| 108.352315
| 105.202793
| 100.71873
| 95.006886
| 121.697743
| 1
| -0.103714
| 0
| 9,567,700
|
UPS
| 2025-04-07T00:00:00
| 94.013229
| 97.59431
| 91.720949
| 93.462296
| 8,729,800
| 104.724012
| 109.712439
| 111.324418
| 113.045697
| 116.389418
| 119.149151
| 122.649829
| 102.933986
| 103.583727
| 104.707029
| 107.997452
| 108.961078
| 112.833528
| 115.299558
| 117.158166
| 122.580526
| 102.254014
| 106.703023
| 108.170947
| 111.194647
| 113.497665
| 115.424231
| 119.958579
| 95.401721
| 97.158822
| 98.585226
| 102.122179
| 108.524648
| 109.606543
| 109.259374
| 113.102184
| -4.468563
| -2.677676
| 28.978696
| 10.03363
| 50.395792
| 101.126207
| 106.709346
| 117.187738
| 119.490639
| 10.320189
| 91.720949
| 116.945929
| 9.087342
| 4.986019
| -219.168453
| -90.912658
| -77,333,600
| -0.141637
| 91
| 109.983498
| 109.712439
| 6.629136
| 122.97071
| 96.454168
| 3.470051
| 107.723526
| 114.663628
| 100.783423
| 118.62825
| 91.720949
| 105.174599
| 96.699044
| 94.436275
| 92.744117
| 98.391203
| 100.653972
| 112.278127
| 108.349661
| 105.174599
| 101.999538
| 97.479112
| 91.720949
| 118.62825
| 1
| -0.139758
| 8,729,800
| 0
|
UPS
| 2025-04-08T00:00:00
| 90.432152
| 96.216981
| 89.241738
| 96.216981
| 8,233,800
| 102.950197
| 108.510219
| 110.34572
| 112.211085
| 115.948625
| 118.792466
| 122.454531
| 100.433619
| 101.192531
| 102.510894
| 106.400606
| 107.535776
| 111.955043
| 114.645153
| 116.628938
| 122.260642
| 99.655494
| 104.866805
| 106.563849
| 110.307841
| 112.814579
| 114.855578
| 119.638005
| 90.876288
| 92.836512
| 94.831133
| 99.303959
| 106.785452
| 108.522522
| 108.479103
| 112.590896
| -5.276295
| -3.197399
| 31.890087
| 8.608795
| 48.28661
| 99.606215
| 105.46974
| 117.600943
| 119.490639
| 9.585599
| 89.241738
| 116.296612
| 4.399997
| 6.189939
| -202.65588
| -95.600003
| -85,567,400
| -0.140568
| 90
| 109.96687
| 108.510219
| 7.797062
| 124.104343
| 92.916095
| 3.784872
| 106.076728
| 113.646471
| 98.506985
| 117.073822
| 89.241738
| 103.15778
| 94.44283
| 91.291349
| 88.569469
| 97.16471
| 100.316191
| 110.50545
| 106.441966
| 103.15778
| 99.873594
| 95.197804
| 89.241738
| 117.073822
| 1
| -0.169876
| 0
| 8,233,800
|
UPS
| 2025-04-09T00:00:00
| 98.046875
| 98.568295
| 89.084332
| 89.704132
| 8,849,800
| 101.833569
| 107.742844
| 109.583855
| 111.545061
| 115.654625
| 118.526013
| 122.298584
| 99.956271
| 100.620594
| 101.824122
| 105.641176
| 106.805861
| 111.409625
| 114.208356
| 116.260976
| 122.019709
| 98.763981
| 103.870296
| 105.617784
| 109.752382
| 112.34348
| 114.444774
| 119.395143
| 90.427744
| 91.306226
| 92.822866
| 96.977364
| 105.067937
| 107.406707
| 107.686122
| 112.058262
| -5.241562
| -3.606232
| 33.586247
| 11.394645
| 39.974607
| 99.311071
| 105.391037
| 117.748514
| 119.490639
| 27.714893
| 89.084332
| 115.293121
| 34.196708
| 15.894682
| -138.599425
| -65.803292
| -76,717,600
| -0.063916
| 91
| 109.955984
| 107.742844
| 8.042449
| 123.827743
| 91.657946
| 4.324564
| 105.31198
| 113.961108
| 96.662852
| 117.073822
| 89.084332
| 103.079077
| 91.963624
| 87.710266
| 84.988381
| 94.685509
| 98.938867
| 110.468302
| 106.381837
| 103.079077
| 99.776317
| 95.074083
| 89.084332
| 117.073822
| 0
| -0.094778
| 8,849,800
| 0
|
UPS
| 2025-04-10T00:00:00
| 94.99704
| 96.541627
| 92.458806
| 96.531794
| 7,553,700
| 100.411957
| 106.824454
| 108.641755
| 110.849855
| 115.335092
| 118.195144
| 122.117927
| 98.964424
| 99.59813
| 100.773801
| 104.673527
| 105.89749
| 110.765994
| 113.702795
| 115.839908
| 121.750826
| 97.520975
| 102.65641
| 104.495722
| 109.10344
| 111.799859
| 113.978854
| 119.123486
| 91.606934
| 91.473473
| 91.729434
| 95.049518
| 103.331003
| 106.230967
| 106.862486
| 111.497191
| -5.397909
| -3.964567
| 35.161252
| 10.272587
| 36.038211
| 99.074958
| 105.391037
| 117.849356
| 119.490639
| 26.871274
| 89.084332
| 115.293121
| 22.560019
| 20.385575
| -123.202994
| -77.439981
| -84,271,300
| -0.023997
| 90
| 109.944332
| 106.824454
| 8.407135
| 123.638724
| 90.010183
| 4.40608
| 104.329605
| 113.141764
| 95.517445
| 117.073822
| 89.084332
| 103.079077
| 95.233167
| 91.898039
| 85.749204
| 101.382003
| 104.717131
| 110.468302
| 106.381837
| 103.079077
| 99.776317
| 95.074083
| 89.084332
| 117.073822
| 1
| -0.130095
| 0
| 7,553,700
|
UPS
| 2025-04-11T00:00:00
| 95.508629
| 98.086216
| 92.094794
| 94.200155
| 5,544,100
| 99.174319
| 105.856381
| 107.676043
| 110.531127
| 114.983195
| 117.879355
| 121.959885
| 98.273265
| 98.854584
| 99.963775
| 103.840355
| 105.098347
| 110.167666
| 113.224001
| 115.437309
| 121.48971
| 96.629461
| 101.578713
| 103.485481
| 108.501823
| 111.27811
| 113.529616
| 118.858716
| 93.538414
| 92.709957
| 91.537504
| 93.556741
| 101.649387
| 105.038312
| 106.03107
| 110.915265
| -5.418077
| -4.255269
| 35.962002
| 11.855795
| 32.358941
| 98.897869
| 105.391037
| 117.897508
| 119.490639
| 26.541371
| 89.084332
| 114.122379
| 25.65814
| 27.471622
| -100.649028
| -74.34186
| -78,727,200
| -0.041497
| 91
| 109.936084
| 105.856381
| 8.545516
| 122.947412
| 88.76535
| 4.687169
| 103.489512
| 112.863849
| 94.115174
| 117.073822
| 89.084332
| 103.079077
| 94.665824
| 92.790022
| 90.583004
| 96.872842
| 98.748645
| 110.468302
| 106.381837
| 103.079077
| 99.776317
| 95.074083
| 89.084332
| 117.073822
| 0
| -0.059641
| 5,544,100
| 0
|
UPS
| 2025-04-14T00:00:00
| 97.072891
| 99.306152
| 96.403898
| 96.876132
| 4,926,900
| 98.060641
| 104.902574
| 106.812255
| 110.25668
| 114.651249
| 117.565507
| 121.791736
| 98.03319
| 98.53064
| 99.519024
| 103.225131
| 104.481004
| 109.654145
| 112.798972
| 115.073657
| 121.246757
| 96.247383
| 100.74219
| 102.669854
| 107.974049
| 110.806787
| 113.117607
| 118.611085
| 95.399533
| 94.356791
| 92.215312
| 92.586214
| 100.13148
| 103.885383
| 105.21812
| 110.324184
| -5.24735
| -4.453685
| 36.201704
| 13.17625
| 30.250841
| 98.897869
| 105.391037
| 115.016731
| 119.490639
| 34.175103
| 89.084332
| 110.531464
| 37.247681
| 28.488613
| -66.603231
| -62.752319
| -73,800,300
| -0.066778
| 92
| 109.929556
| 104.902574
| 8.399583
| 121.70174
| 88.103407
| 4.529056
| 102.878405
| 111.936517
| 93.820293
| 117.073822
| 89.084332
| 103.079077
| 95.22988
| 92.373544
| 89.238458
| 98.364965
| 101.221301
| 110.468302
| 106.381837
| 103.079077
| 99.776317
| 95.074083
| 89.084332
| 117.073822
| 0
| 0.000896
| 4,926,900
| 0
|
UPS
| 2025-04-15T00:00:00
| 94.938019
| 96.974513
| 94.662552
| 96.895806
| 5,767,000
| 96.805296
| 103.80267
| 106.030713
| 109.996568
| 114.284243
| 117.20422
| 121.623888
| 97.414156
| 97.877436
| 98.814254
| 102.471757
| 103.746928
| 109.077042
| 112.328947
| 114.674931
| 120.984978
| 95.679634
| 99.793185
| 101.756451
| 107.373317
| 110.288017
| 112.669538
| 118.343884
| 96.000571
| 95.462299
| 93.09093
| 91.883658
| 98.725189
| 102.761526
| 104.408538
| 109.718889
| -5.224094
| -4.607767
| 36.723237
| 12.614517
| 32.041138
| 97.368041
| 103.856291
| 116.05465
| 119.490639
| 30.258504
| 89.084332
| 109.970691
| 28.026364
| 30.310728
| -71.935013
| -71.973636
| -79,567,300
| -0.116469
| 91
| 109.920656
| 103.80267
| 8.178271
| 120.159211
| 87.446129
| 4.532569
| 102.122178
| 111.187315
| 93.05704
| 116.945929
| 89.084332
| 103.01513
| 97.594314
| 95.882475
| 94.692059
| 98.78473
| 100.496569
| 110.370592
| 106.302799
| 103.01513
| 99.727462
| 95.046714
| 89.084332
| 116.945929
| 1
| -0.04735
| 0
| 5,767,000
|
UPS
| 2025-04-16T00:00:00
| 92.67524
| 95.085587
| 92.006246
| 94.88882
| 4,632,800
| 95.231194
| 102.658003
| 105.201948
| 109.68189
| 113.885774
| 116.839024
| 121.4399
| 96.466373
| 96.931582
| 97.86979
| 101.581165
| 102.89526
| 108.433834
| 111.811744
| 114.239294
| 120.703289
| 94.928715
| 98.733429
| 100.729107
| 106.694049
| 109.719359
| 112.183815
| 118.055837
| 95.196576
| 95.158906
| 93.484072
| 91.186624
| 97.369349
| 101.636543
| 103.587154
| 109.094933
| -5.326846
| -4.751583
| 37.618221
| 11.915611
| 35.045248
| 94.195242
| 103.079077
| 115.892321
| 119.490639
| 28.476307
| 89.084332
| 109.53781
| 17.556466
| 27.61017
| -77.120035
| -82.443534
| -84,200,100
| -0.1323
| 90
| 109.912435
| 102.658003
| 8.045841
| 118.749685
| 86.56632
| 4.656951
| 101.222469
| 110.536372
| 91.908567
| 116.296612
| 89.084332
| 102.690472
| 95.525028
| 94.075543
| 93.213067
| 96.387504
| 97.836989
| 109.874514
| 105.901521
| 102.690472
| 99.479423
| 94.90776
| 89.084332
| 116.296612
| 1
| -0.088363
| 0
| 4,632,800
|
UPS
| 2025-04-17T00:00:00
| 94.869148
| 95.744742
| 93.127801
| 93.403268
| 4,740,100
| 94.868166
| 101.647134
| 104.46212
| 109.408568
| 113.519789
| 116.506534
| 121.271139
| 96.146928
| 96.556594
| 97.408153
| 100.970981
| 102.277867
| 107.901886
| 111.365886
| 113.855727
| 120.446233
| 94.862888
| 97.991634
| 99.934276
| 106.113158
| 109.218922
| 111.748768
| 117.791452
| 94.39965
| 94.686079
| 93.82383
| 90.764196
| 96.132141
| 100.55876
| 102.79068
| 108.466069
| -5.171632
| -4.835593
| 38.167006
| 12.452211
| 33.077901
| 94.195242
| 103.079077
| 115.845236
| 119.490639
| 33.433508
| 89.084332
| 109.065584
| 28.951221
| 24.844684
| -56.068661
| -71.048779
| -79,460,000
| -0.114228
| 91
| 109.905101
| 101.647134
| 7.663092
| 116.973318
| 86.32095
| 4.755333
| 100.617391
| 110.128058
| 91.106725
| 115.293121
| 89.084332
| 102.188727
| 93.255691
| 91.425795
| 90.17635
| 94.505136
| 96.335032
| 109.107847
| 105.281364
| 102.188727
| 99.096089
| 94.693013
| 89.084332
| 115.293121
| 0
| -0.022988
| 4,740,100
| 0
|
UPS
| 2025-04-21T00:00:00
| 94.692062
| 94.780602
| 93.088449
| 94.023069
| 3,930,800
| 94.724529
| 100.71989
| 103.654999
| 109.101248
| 113.16166
| 116.179256
| 121.106413
| 95.855955
| 96.217588
| 96.990293
| 100.40017
| 101.694343
| 107.383854
| 110.927101
| 113.476248
| 120.189973
| 94.830869
| 97.329246
| 99.182734
| 105.53604
| 108.723455
| 111.316799
| 117.526983
| 93.977411
| 94.322733
| 94.01141
| 90.600719
| 94.987171
| 99.524957
| 102.017366
| 107.83547
| -5.005216
| -4.869517
| 38.683231
| 12.030286
| 32.031986
| 94.195242
| 103.079077
| 116.039222
| 119.490639
| 32.730024
| 89.084332
| 108.711407
| 28.571402
| 25.026363
| -51.083549
| -71.428598
| -83,390,800
| -0.218387
| 90
| 109.898954
| 100.71989
| 7.300289
| 115.320469
| 86.119311
| 4.702629
| 100.053074
| 109.458332
| 90.647816
| 115.293121
| 89.084332
| 102.188727
| 94.580564
| 93.416386
| 91.963623
| 96.033326
| 97.197504
| 109.107847
| 105.281364
| 102.188727
| 99.096089
| 94.693013
| 89.084332
| 115.293121
| 1
| -0.066977
| 3,930,800
| 0
|
UPS
| 2025-04-22T00:00:00
| 95.272507
| 96.216974
| 94.505133
| 94.711733
| 4,305,300
| 94.850456
| 99.787234
| 102.819938
| 108.81252
| 112.801183
| 115.824321
| 120.941561
| 95.739265
| 96.045755
| 96.726018
| 99.934019
| 101.200356
| 106.908899
| 110.515138
| 113.115778
| 119.942038
| 94.930502
| 96.810447
| 98.537926
| 104.993736
| 108.252688
| 110.902803
| 117.269929
| 94.248032
| 94.345499
| 94.315993
| 90.757003
| 93.964437
| 98.536752
| 101.27218
| 107.209383
| -4.771491
| -4.849912
| 38.512277
| 14.466229
| 30.94642
| 94.195242
| 103.079077
| 116.34475
| 119.490639
| 34.334006
| 89.084332
| 108.711407
| 31.528768
| 29.683797
| -34.72914
| -68.471232
| -79,085,500
| -0.203478
| 91
| 109.892483
| 99.787234
| 6.690433
| 113.1681
| 86.406368
| 4.68998
| 99.597782
| 108.977743
| 90.217821
| 114.122379
| 89.084332
| 101.603355
| 94.187038
| 93.593473
| 92.494885
| 95.285627
| 95.879191
| 108.2134
| 104.557845
| 101.603355
| 98.648866
| 94.442474
| 89.084332
| 114.122379
| 0
| -0.004253
| 4,305,300
| 0
|
UPS
| 2025-04-23T00:00:00
| 95.63652
| 98.204275
| 95.400407
| 96.984348
| 5,817,200
| 95.370893
| 99.160545
| 101.967955
| 108.510704
| 112.474399
| 115.446643
| 120.774745
| 95.718716
| 95.971349
| 96.558403
| 99.543337
| 100.772369
| 106.466845
| 110.123596
| 112.769654
| 119.700192
| 95.073423
| 96.415141
| 97.985356
| 104.47703
| 107.800986
| 110.503045
| 117.018138
| 94.926972
| 94.686911
| 94.642892
| 91.201061
| 93.073376
| 97.607523
| 100.555064
| 106.592935
| -4.504959
| -4.780921
| 37.522771
| 17.602925
| 29.125871
| 95.656199
| 103.079077
| 116.429621
| 119.490639
| 33.376002
| 89.084332
| 105.65175
| 39.54864
| 33.21627
| -21.911077
| -60.45136
| -73,268,300
| -0.166108
| 92
| 109.883966
| 99.160545
| 6.446434
| 112.053414
| 86.267676
| 4.765172
| 99.220519
| 108.750863
| 89.690175
| 110.531464
| 89.084332
| 99.807898
| 95.331538
| 94.446102
| 93.619697
| 96.157943
| 97.043379
| 105.469941
| 102.33866
| 99.807898
| 97.277136
| 93.674018
| 89.084332
| 110.531464
| 0
| 0.049398
| 0
| 5,817,200
|
UPS
| 2025-04-24T00:00:00
| 97.31884
| 97.377874
| 94.731413
| 95.42992
| 6,641,000
| 95.29809
| 98.565829
| 101.237965
| 108.235357
| 112.17108
| 115.110813
| 120.620219
| 96.038741
| 96.216347
| 96.675393
| 99.34111
| 100.506713
| 106.108099
| 109.786628
| 112.463697
| 119.477492
| 95.427595
| 96.239741
| 97.627732
| 104.038134
| 107.402156
| 110.144079
| 116.784746
| 96.013975
| 95.644082
| 95.265887
| 91.955149
| 92.36235
| 96.766718
| 99.876509
| 105.996689
| -4.110596
| -4.646856
| 36.765438
| 16.650689
| 28.917764
| 95.656199
| 103.01513
| 116.463569
| 119.490639
| 48.045586
| 89.084332
| 99.306152
| 80.558137
| 50.545182
| -16.909252
| -19.441863
| -66,627,300
| -0.096174
| 93
| 109.875403
| 98.565829
| 6.00367
| 110.573168
| 86.55849
| 4.235319
| 99.039407
| 107.510044
| 90.56877
| 109.970691
| 89.084332
| 99.527511
| 96.413734
| 94.623194
| 93.609867
| 97.427061
| 99.217601
| 105.04151
| 101.992102
| 99.527511
| 97.062921
| 93.554013
| 89.084332
| 109.970691
| 0
| 0.095022
| 6,641,000
| 0
|
UPS
| 2025-04-25T00:00:00
| 96.325195
| 97.053215
| 95.538141
| 96.453088
| 4,577,700
| 95.430905
| 97.921431
| 100.487512
| 107.945375
| 111.849081
| 114.758062
| 120.466639
| 96.096032
| 96.236138
| 96.621517
| 99.066936
| 100.185057
| 105.724456
| 109.43238
| 112.144123
| 119.247121
| 95.614341
| 96.026347
| 97.249826
| 103.571069
| 106.985159
| 109.772086
| 116.543004
| 96.748084
| 96.389803
| 95.85388
| 92.767309
| 91.798721
| 95.993264
| 99.225343
| 105.417084
| -3.834044
| -4.484294
| 36.0622
| 16.022626
| 27.826987
| 95.656199
| 102.690472
| 116.592083
| 119.490639
| 50.341296
| 89.084332
| 99.306152
| 70.837317
| 63.648031
| -13.544751
| -29.162683
| -71,205,000
| -0.090014
| 92
| 109.86904
| 97.921431
| 5.468507
| 108.858445
| 86.984417
| 4.080017
| 98.78091
| 106.940944
| 90.620877
| 109.53781
| 89.084332
| 99.311071
| 96.476042
| 95.574211
| 93.829581
| 98.220672
| 99.122503
| 104.710789
| 101.724581
| 99.311071
| 96.89756
| 93.461376
| 89.084332
| 109.53781
| 1
| 0.033556
| 0
| 4,577,700
|
UPS
| 2025-04-28T00:00:00
| 95.518463
| 97.358197
| 94.95769
| 96.315357
| 8,664,600
| 95.431889
| 97.303104
| 99.778773
| 107.612488
| 111.506368
| 114.396857
| 120.302544
| 95.980518
| 96.105652
| 96.451816
| 98.744348
| 99.826089
| 105.324221
| 109.066225
| 111.814902
| 119.011015
| 95.630261
| 95.797493
| 96.867592
| 103.083739
| 106.555406
| 109.391104
| 116.294764
| 96.801685
| 96.619768
| 96.195319
| 93.458058
| 91.351914
| 95.273737
| 98.590926
| 104.850989
| -3.638033
| -4.315042
| 35.562201
| 15.19077
| 27.637664
| 95.10526
| 102.188727
| 116.592083
| 119.490639
| 52.735069
| 89.084332
| 99.306152
| 62.945062
| 71.446839
| -11.798321
| -37.054938
| -79,869,600
| -0.097742
| 91
| 109.856297
| 97.303104
| 4.957937
| 107.218977
| 87.387231
| 3.831956
| 98.470201
| 106.134112
| 90.80629
| 109.065584
| 89.084332
| 99.074958
| 96.305517
| 95.557819
| 94.790443
| 97.072893
| 97.820591
| 104.350008
| 101.432746
| 99.074958
| 96.71717
| 93.36032
| 89.084332
| 109.065584
| 1
| -0.019166
| 0
| 8,664,600
|
UPS
| 2025-04-29T00:00:00
| 95.164299
| 97.200793
| 93.973878
| 94.446112
| 10,314,600
| 95.241029
| 96.650835
| 99.02832
| 107.261267
| 111.135913
| 114.048598
| 120.124426
| 95.817274
| 95.934497
| 96.253737
| 98.418889
| 99.467489
| 104.925793
| 108.700384
| 111.485187
| 118.773734
| 95.581608
| 95.593797
| 96.512632
| 102.595574
| 106.125351
| 109.010261
| 116.044632
| 96.270574
| 96.336134
| 96.180923
| 93.997165
| 90.996552
| 94.601431
| 97.970015
| 104.29671
| -3.471257
| -4.146285
| 35.355247
| 14.128853
| 27.836896
| 95.10526
| 102.188727
| 115.401337
| 119.490639
| 59.740787
| 89.084332
| 99.306152
| 59.480277
| 64.420886
| -11.099394
| -40.519723
| -90,184,200
| -0.130973
| 90
| 109.840782
| 96.650835
| 4.25598
| 105.162795
| 88.138876
| 3.564218
| 98.155353
| 105.283789
| 91.026918
| 108.711407
| 89.084332
| 98.897869
| 95.944783
| 94.531369
| 93.544276
| 96.931877
| 98.345291
| 104.079417
| 101.213864
| 98.897869
| 96.581874
| 93.284526
| 89.084332
| 108.711407
| 1
| -0.064147
| 10,314,600
| 0
|
UPS
| 2025-04-30T00:00:00
| 93.757446
| 94.977373
| 92.547352
| 94.908506
| 9,305,800
| 95.122972
| 95.964134
| 98.451806
| 106.86538
| 110.791704
| 113.728075
| 119.919831
| 95.405309
| 95.538669
| 95.869692
| 97.995121
| 99.028255
| 104.487818
| 108.307149
| 111.134143
| 118.524816
| 95.311866
| 95.318237
| 96.10718
| 102.066013
| 105.668023
| 108.608456
| 115.782274
| 95.136314
| 95.513878
| 95.748891
| 94.282328
| 90.689629
| 93.947792
| 97.350493
| 103.747381
| -3.413261
| -3.99968
| 35.516471
| 13.315886
| 29.371714
| 95.375813
| 101.603355
| 115.012731
| 119.490639
| 38.139285
| 92.006246
| 99.306152
| 23.989353
| 48.804897
| -19.959605
| -76.010647
| -99,490,000
| -0.133338
| 89
| 109.825474
| 95.964134
| 3.44563
| 102.855393
| 89.072875
| 3.073717
| 97.736505
| 103.883938
| 91.589072
| 108.711407
| 89.084332
| 98.897869
| 95.446323
| 93.691854
| 92.219408
| 96.918769
| 98.673238
| 104.079417
| 101.213864
| 98.897869
| 96.581874
| 93.284526
| 89.084332
| 108.711407
| 1
| -0.102285
| 0
| 9,305,800
|
UPS
| 2025-05-01T00:00:00
| 93.068771
| 94.534652
| 92.055444
| 93.314725
| 7,501,500
| 95.162325
| 95.196759
| 97.80603
| 106.463984
| 110.41594
| 113.409686
| 119.703279
| 94.938001
| 95.089597
| 95.438781
| 97.547271
| 98.569833
| 104.040013
| 107.906139
| 110.776413
| 118.271522
| 94.938375
| 95.042488
| 95.693101
| 101.524969
| 105.20163
| 108.199361
| 115.515099
| 93.866029
| 94.358127
| 94.986499
| 94.319957
| 90.40668
| 93.306338
| 96.727764
| 103.201343
| -3.383862
| -3.876517
| 35.784543
| 12.577533
| 28.843264
| 95.12986
| 99.807898
| 113.74853
| 119.490639
| 43.867355
| 92.006246
| 99.306152
| 14.555328
| 32.674986
| -18.644552
| -85.444672
| -106,991,500
| -0.16261
| 88
| 109.812627
| 95.196759
| 1.879604
| 98.955968
| 91.437551
| 2.851655
| 97.291959
| 102.995269
| 91.588649
| 105.65175
| 89.084332
| 97.368041
| 93.760724
| 92.544075
| 91.330703
| 94.974096
| 96.190745
| 101.741839
| 99.322996
| 97.368041
| 95.413085
| 92.629759
| 89.084332
| 105.65175
| 1
| -0.134382
| 0
| 7,501,500
|
UPS
| 2025-05-02T00:00:00
| 94.839638
| 96.079245
| 94.337891
| 94.446111
| 5,689,600
| 95.159374
| 95.01377
| 97.231089
| 106.066524
| 110.053054
| 113.120548
| 119.480538
| 94.918329
| 95.04415
| 95.346605
| 97.301123
| 98.282895
| 103.679214
| 107.562284
| 110.460833
| 118.038368
| 94.879704
| 95.008476
| 95.464917
| 101.069113
| 104.791728
| 107.831638
| 115.2677
| 93.416244
| 93.766587
| 94.460777
| 94.356049
| 90.20292
| 92.71411
| 96.12165
| 102.665951
| -3.181001
| -3.737414
| 35.213615
| 15.195983
| 26.893224
| 95.12986
| 99.527511
| 113.74853
| 119.490639
| 48.030134
| 92.006246
| 99.306152
| 38.814083
| 25.786255
| 0.165687
| -61.185917
| -101,301,900
| -0.114346
| 89
| 109.803925
| 95.01377
| 1.711809
| 98.437389
| 91.590151
| 2.63873
| 97.058405
| 102.335865
| 91.780944
| 99.306152
| 89.084332
| 94.195242
| 93.219622
| 91.904593
| 90.740415
| 94.3838
| 95.69883
| 96.893803
| 95.401417
| 94.195242
| 92.989067
| 91.271801
| 89.084332
| 99.306152
| 0
| -0.061153
| 5,689,600
| 0
|
UPS
| 2025-05-05T00:00:00
| 94.013229
| 94.888823
| 93.472136
| 94.121449
| 5,406,800
| 95.091491
| 94.90801
| 96.676218
| 105.657847
| 109.658069
| 112.84235
| 119.253428
| 94.737309
| 94.85671
| 95.14147
| 97.002223
| 97.954459
| 103.300155
| 107.20573
| 110.135138
| 117.799312
| 94.671314
| 94.913187
| 95.217389
| 100.596434
| 104.369627
| 107.453275
| 115.014294
| 93.399845
| 93.533482
| 94.03384
| 94.349786
| 90.051887
| 92.155875
| 95.524645
| 102.137784
| -3.051737
| -3.600278
| 34.927893
| 14.692574
| 28.026788
| 95.12986
| 99.311071
| 113.74853
| 119.490639
| 40.581464
| 92.006246
| 98.204275
| 32.380996
| 28.583469
| -8.522364
| -67.619004
| -106,708,700
| -0.096129
| 88
| 109.795209
| 94.90801
| 1.704644
| 98.317299
| 91.498721
| 2.468671
| 96.768388
| 101.705729
| 91.831047
| 99.306152
| 89.084332
| 94.195242
| 95.085591
| 94.091937
| 93.344237
| 95.833292
| 96.826946
| 96.893803
| 95.401417
| 94.195242
| 92.989067
| 91.271801
| 89.084332
| 99.306152
| 1
| -0.098236
| 0
| 5,406,800
|
UPS
| 2025-05-06T00:00:00
| 92.291557
| 93.973878
| 92.291557
| 93.462298
| 5,154,300
| 94.793396
| 94.821926
| 96.039494
| 105.218083
| 109.208186
| 112.518613
| 119.030104
| 94.248158
| 94.390318
| 94.703022
| 96.573981
| 97.518852
| 102.868446
| 106.813252
| 109.7818
| 117.545504
| 94.162235
| 94.664001
| 94.880107
| 100.072266
| 103.912614
| 107.046328
| 114.746017
| 93.128091
| 93.148202
| 93.44199
| 94.168884
| 89.912504
| 91.603019
| 94.9204
| 101.610504
| -3.053026
| -3.490828
| 34.982271
| 14.082028
| 29.711619
| 94.716659
| 99.074958
| 113.615719
| 119.490639
| 41.640765
| 92.006246
| 98.204275
| 4.603259
| 25.266113
| -23.505735
| -95.396741
| -111,863,000
| -0.124213
| 87
| 109.786004
| 94.821926
| 1.793371
| 98.408669
| 91.235184
| 2.41948
| 96.342023
| 101.180983
| 91.503063
| 99.306152
| 89.084332
| 94.195242
| 94.12473
| 93.360636
| 92.708043
| 94.777323
| 95.541416
| 96.893803
| 95.401417
| 94.195242
| 92.989067
| 91.271801
| 89.084332
| 99.306152
| 1
| -0.129451
| 0
| 5,154,300
|
UPS
| 2025-05-07T00:00:00
| 92.439133
| 92.852333
| 91.691432
| 92.193179
| 5,890,000
| 94.473657
| 94.922275
| 95.4374
| 104.742901
| 108.762986
| 112.17996
| 118.805531
| 93.886353
| 94.035557
| 94.354732
| 96.198086
| 97.128104
| 102.459453
| 106.434985
| 109.43838
| 117.295689
| 93.734188
| 94.437068
| 94.603157
| 99.571131
| 103.471323
| 106.648715
| 114.48143
| 92.673642
| 92.713793
| 92.825138
| 93.883072
| 89.804238
| 91.068154
| 94.315063
| 101.085316
| -3.007471
| -3.394157
| 35.190758
| 13.669547
| 30.355535
| 94.524815
| 98.897869
| 112.93443
| 119.490639
| 49.139199
| 91.691432
| 98.204275
| 11.480402
| 16.154886
| -34.158838
| -88.519598
| -105,973,000
| -0.069671
| 88
| 109.775585
| 94.922275
| 1.578034
| 98.078342
| 91.766208
| 2.282449
| 95.970319
| 100.535216
| 91.405422
| 99.306152
| 89.084332
| 94.195242
| 92.852331
| 91.730784
| 91.17001
| 93.413104
| 94.534651
| 96.893803
| 95.401417
| 94.195242
| 92.989067
| 91.271801
| 89.084332
| 99.306152
| 0
| -0.055492
| 5,890,000
| 0
|
UPS
| 2025-05-08T00:00:00
| 95.38073
| 95.971024
| 92.921196
| 93.157316
| 6,649,600
| 94.279846
| 94.788968
| 94.915979
| 104.350556
| 108.316399
| 111.881393
| 118.595666
| 94.185229
| 94.280134
| 94.512577
| 96.123781
| 96.993691
| 102.181856
| 106.144084
| 109.160011
| 117.07763
| 93.89911
| 94.48073
| 94.598797
| 99.203987
| 103.119158
| 106.316057
| 114.248347
| 93.074417
| 93.077048
| 92.891388
| 93.745928
| 89.821873
| 90.611311
| 93.745019
| 100.573885
| -2.70285
| -3.255895
| 33.794392
| 20.204737
| 27.697414
| 94.524815
| 98.897869
| 112.713067
| 119.490639
| 51.768703
| 91.691432
| 98.204275
| 56.646504
| 24.243388
| -1.480812
| -43.353496
| -99,323,400
| -0.101818
| 89
| 109.765831
| 94.788968
| 1.403103
| 97.595174
| 91.982762
| 2.315476
| 95.914168
| 100.545121
| 91.283215
| 99.306152
| 91.691432
| 95.498792
| 92.327633
| 91.802932
| 91.166732
| 92.963833
| 93.488533
| 97.509078
| 96.397329
| 95.498792
| 94.600255
| 93.320982
| 91.691432
| 99.306152
| 0
| 0.008019
| 6,649,600
| 0
|
UPS
| 2025-05-09T00:00:00
| 94.337891
| 96.128431
| 94.150964
| 95.626684
| 5,619,000
| 94.081116
| 94.75601
| 94.749518
| 103.922794
| 107.860047
| 111.573755
| 118.46337
| 94.215761
| 94.290635
| 94.485703
| 95.961427
| 96.789398
| 101.87425
| 105.833395
| 108.866504
| 116.851364
| 93.909663
| 94.437771
| 94.554329
| 98.811333
| 102.751303
| 105.968661
| 114.006976
| 93.743119
| 93.597097
| 93.246091
| 93.629846
| 89.931012
| 90.213127
| 93.201542
| 100.071734
| -2.516574
| -3.108031
| 32.425924
| 19.590655
| 26.308365
| 94.446113
| 97.368041
| 112.462195
| 119.490639
| 48.844676
| 91.691432
| 98.204275
| 40.634462
| 36.253789
| 0.140516
| -59.365538
| -104,942,400
| -0.156262
| 88
| 109.757002
| 94.75601
| 1.405697
| 97.567405
| 91.944616
| 2.329531
| 95.764046
| 100.423109
| 91.104984
| 99.306152
| 91.691432
| 95.498792
| 94.75765
| 93.544276
| 91.707821
| 96.594104
| 97.807478
| 97.509078
| 96.397329
| 95.498792
| 94.600255
| 93.320982
| 91.691432
| 99.306152
| 1
| -0.037718
| 0
| 5,619,000
|
UPS
| 2025-05-12T00:00:00
| 99.571777
| 101.175391
| 98.725697
| 98.96181
| 8,336,500
| 94.486447
| 94.959168
| 94.887251
| 103.572162
| 107.459771
| 111.32059
| 118.353223
| 95.286964
| 95.250843
| 95.268176
| 96.289641
| 97.003427
| 101.783957
| 105.668615
| 108.68245
| 116.679428
| 94.907966
| 94.896415
| 94.925272
| 98.640705
| 102.53319
| 105.730998
| 113.819
| 95.981842
| 95.375624
| 94.622984
| 93.96085
| 90.262959
| 89.967109
| 92.743157
| 99.599616
| -1.924434
| -2.871312
| 30.955507
| 28.123052
| 22.168491
| 96.433412
| 95.129861
| 108.423643
| 115.611345
| 60.758264
| 91.691432
| 101.175391
| 83.091306
| 60.124091
| 91.872809
| -16.908694
| -96,605,900
| -0.179798
| 89
| 109.748362
| 94.959168
| 1.767297
| 98.493761
| 91.424574
| 2.69565
| 96.126687
| 101.517987
| 90.735388
| 101.175391
| 91.691432
| 96.433412
| 94.872428
| 93.616426
| 92.894961
| 95.593893
| 96.849896
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 0
| 0.023365
| 8,336,500
| 0
|
UPS
| 2025-05-13T00:00:00
| 98.194435
| 99.817729
| 97.702528
| 99.739022
| 7,031,800
| 94.789461
| 95.015245
| 95.0545
| 103.189459
| 107.048631
| 111.055688
| 118.243047
| 95.868458
| 95.786042
| 95.718369
| 96.462804
| 97.095043
| 101.643191
| 105.471926
| 108.474766
| 116.495497
| 95.582145
| 95.204536
| 95.179671
| 98.429814
| 102.289366
| 105.471074
| 113.618415
| 98.018881
| 97.201144
| 96.094847
| 94.536472
| 90.726663
| 89.83249
| 92.350362
| 99.150573
| -1.54845
| -2.606739
| 29.206644
| 26.722163
| 23.473771
| 96.433412
| 95.129861
| 106.458473
| 113.938861
| 56.091847
| 91.691432
| 101.175391
| 68.568444
| 64.098071
| 70.768377
| -31.431556
| -103,637,700
| -0.185571
| 88
| 109.7401
| 95.015245
| 1.853583
| 98.722412
| 91.308078
| 2.637323
| 96.323616
| 101.598263
| 91.048969
| 101.175391
| 91.691432
| 96.433412
| 99.824288
| 98.473186
| 97.374595
| 100.92288
| 102.273982
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 1
| -0.024526
| 0
| 7,031,800
|
UPS
| 2025-05-14T00:00:00
| 98.037033
| 98.53878
| 97.181112
| 98.233793
| 6,175,500
| 95.217419
| 95.170196
| 95.358695
| 102.852207
| 106.593621
| 110.801142
| 118.123807
| 96.302173
| 96.195313
| 96.075087
| 96.605916
| 97.167504
| 101.501773
| 105.276271
| 108.268079
| 116.311831
| 96.172613
| 95.492325
| 95.409096
| 98.227758
| 102.052218
| 105.213279
| 113.41736
| 99.262496
| 98.605513
| 97.433068
| 95.244836
| 91.281708
| 89.792744
| 92.018096
| 98.723062
| -1.248785
| -2.335148
| 27.38749
| 25.832681
| 23.970785
| 96.433412
| 95.129861
| 103.917776
| 112.295893
| 51.844391
| 91.691432
| 101.175391
| 66.908778
| 72.856176
| 60.273296
| -33.091222
| -109,813,200
| -0.137467
| 87
| 109.732756
| 95.170196
| 1.972504
| 99.115205
| 91.225187
| 2.545267
| 96.486798
| 101.577332
| 91.396265
| 101.175391
| 91.691432
| 96.433412
| 98.571564
| 97.325399
| 96.456363
| 99.4406
| 100.686765
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 1
| -0.06535
| 0
| 6,175,500
|
UPS
| 2025-05-15T00:00:00
| 98.7257
| 98.784734
| 97.633667
| 98.282987
| 4,523,300
| 95.783112
| 95.472719
| 95.385848
| 102.484851
| 106.158657
| 110.587431
| 118.009051
| 96.786879
| 96.655383
| 96.482874
| 96.798623
| 97.287365
| 101.392907
| 105.103888
| 108.079121
| 116.136845
| 96.810482
| 95.830945
| 95.668097
| 98.065934
| 101.845168
| 104.974161
| 113.224344
| 99.755898
| 99.350579
| 98.5115
| 96.04528
| 91.908421
| 89.849802
| 91.748304
| 98.31937
| -0.944837
| -2.057086
| 25.786777
| 25.700977
| 23.263755
| 96.433412
| 95.129861
| 102.537977
| 111.056287
| 56.262836
| 91.691432
| 101.175391
| 74.170169
| 69.882464
| 73.424041
| -25.829831
| -105,289,900
| -0.084692
| 88
| 109.727698
| 95.472719
| 2.032772
| 99.538263
| 91.407174
| 2.500293
| 96.700027
| 101.700613
| 91.699441
| 101.175391
| 91.691432
| 96.433412
| 97.918975
| 97.29917
| 96.561308
| 98.656838
| 99.276643
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 0
| 0.000073
| 4,523,300
| 0
|
UPS
| 2025-05-16T00:00:00
| 99.68
| 100.004661
| 98.7257
| 99.640647
| 6,321,200
| 96.267149
| 95.713261
| 95.573166
| 102.10746
| 105.757626
| 110.394611
| 117.897079
| 97.365503
| 97.205314
| 96.974739
| 97.060567
| 97.471414
| 101.325735
| 104.961154
| 107.912801
| 115.973095
| 97.519007
| 96.231638
| 95.998416
| 97.95594
| 101.674677
| 104.758172
| 113.041966
| 99.946286
| 99.909148
| 99.491676
| 96.939727
| 92.599852
| 90.007471
| 91.544928
| 97.942182
| -0.619808
| -1.769631
| 24.737027
| 28.07651
| 22.470683
| 96.433412
| 96.433412
| 102.351054
| 110.977584
| 60.774347
| 91.691432
| 101.175391
| 84.232422
| 75.10379
| 102.112069
| -15.767578
| -98,968,700
| -0.07157
| 89
| 109.721251
| 95.713261
| 2.232426
| 100.178114
| 91.248409
| 2.420183
| 96.983834
| 101.824199
| 92.143469
| 101.175391
| 91.691432
| 96.433412
| 98.381367
| 97.978
| 97.230299
| 99.129068
| 99.532435
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 0
| 0.056008
| 6,321,200
| 0
|
UPS
| 2025-05-19T00:00:00
| 99.110001
| 99.139999
| 98.370003
| 98.440002
| 6,217,700
| 96.776826
| 95.934158
| 95.717221
| 101.696632
| 105.593158
| 110.166702
| 117.775918
| 97.714403
| 97.55162
| 97.303241
| 97.246879
| 97.597459
| 101.238843
| 104.807176
| 107.738488
| 115.805303
| 98.035889
| 96.555137
| 96.27048
| 97.838393
| 101.499739
| 104.534715
| 112.85503
| 99.943665
| 100.001468
| 100.094953
| 97.769138
| 93.299355
| 90.233262
| 91.396761
| 97.587597
| -0.403562
| -1.496417
| 23.605149
| 27.058991
| 22.640357
| 96.433412
| 96.433412
| 102.232998
| 110.977584
| 60.102634
| 91.691432
| 101.175391
| 78.222277
| 78.874956
| 86.136615
| -21.777723
| -105,186,400
| -0.053303
| 88
| 109.714558
| 95.934158
| 2.34195
| 100.618059
| 91.250258
| 2.28326
| 97.186326
| 101.752846
| 92.619806
| 101.175391
| 91.691432
| 96.433412
| 99.47012
| 98.93558
| 98.191159
| 100.214541
| 100.749081
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 1
| 0.003553
| 6,217,700
| 0
|
UPS
| 2025-05-20T00:00:00
| 97.550003
| 98.989998
| 97.370003
| 98.610001
| 4,671,800
| 97.30267
| 96.048033
| 95.736306
| 101.27428
| 105.416555
| 109.922514
| 117.645965
| 97.681523
| 97.551326
| 97.341204
| 97.274436
| 97.593809
| 101.094183
| 104.616198
| 107.536736
| 115.623658
| 98.176467
| 96.709027
| 96.411464
| 97.67578
| 101.288077
| 104.284879
| 112.653777
| 99.341572
| 99.512438
| 100.054506
| 98.396017
| 93.941826
| 90.482253
| 91.282115
| 97.248094
| -0.353984
| -1.26793
| 22.114231
| 25.725395
| 24.356993
| 97.048293
| 96.433412
| 102.144453
| 110.778748
| 59.634959
| 91.691432
| 101.175391
| 61.773475
| 74.742725
| 58.875521
| -38.226525
| -109,858,200
| -0.077582
| 87
| 109.708795
| 96.048033
| 2.363357
| 100.774748
| 91.321318
| 2.220621
| 97.220962
| 101.662204
| 92.77972
| 101.175391
| 91.691432
| 96.433412
| 98.873334
| 98.606669
| 98.103338
| 99.376666
| 99.643331
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 1
| -0.041314
| 0
| 4,671,800
|
UPS
| 2025-05-21T00:00:00
| 95.849998
| 97.199997
| 95.809998
| 96.699997
| 5,298,600
| 97.643757
| 96.058707
| 95.772785
| 100.901749
| 105.255307
| 109.656379
| 117.519431
| 97.315218
| 97.241994
| 97.111788
| 97.144941
| 97.45967
| 100.888528
| 104.385508
| 107.305316
| 115.426905
| 97.912345
| 96.690167
| 96.420209
| 97.463063
| 101.036326
| 104.006216
| 112.436902
| 97.972819
| 98.351238
| 99.224372
| 98.706615
| 94.468642
| 90.718622
| 91.177719
| 96.915757
| -0.446719
| -1.103688
| 20.976199
| 24.428809
| 27.64809
| 97.663177
| 96.433412
| 102.144453
| 105.391037
| 56.720356
| 91.691432
| 101.175391
| 43.848423
| 61.281392
| 5.588989
| -56.151577
| -115,156,800
| -0.079093
| 86
| 109.701354
| 96.058707
| 2.361883
| 100.782472
| 91.334942
| 2.167821
| 97.090394
| 101.426035
| 92.754753
| 101.175391
| 91.691432
| 96.433412
| 97.970001
| 96.950005
| 96.350006
| 98.57
| 99.589996
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 1
| -0.079468
| 0
| 5,298,600
|
UPS
| 2025-05-22T00:00:00
| 96.970001
| 97.279999
| 95.25
| 95.75
| 5,179,900
| 97.802684
| 96.041265
| 95.944575
| 100.573262
| 105.102785
| 109.400474
| 117.408148
| 97.246175
| 97.192541
| 97.089975
| 97.129038
| 97.422003
| 100.734861
| 104.190363
| 107.100656
| 115.243255
| 97.789844
| 96.776956
| 96.512303
| 97.308877
| 100.818291
| 103.755
| 112.23243
| 96.801912
| 97.323772
| 98.340052
| 98.837951
| 94.93121
| 90.95831
| 91.091543
| 96.594244
| -0.42494
| -0.967938
| 20.136948
| 22.974
| 27.644399
| 98.212695
| 96.433412
| 100.612166
| 105.391037
| 55.314829
| 91.691432
| 101.175391
| 55.657866
| 53.759921
| 13.486013
| -44.342134
| -109,976,900
| -0.101363
| 87
| 109.694674
| 96.041265
| 2.35336
| 100.747985
| 91.334545
| 2.097787
| 97.078928
| 101.274502
| 92.883355
| 101.175391
| 91.691432
| 96.433412
| 96.286664
| 95.373332
| 94.896665
| 96.763331
| 97.676664
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 0
| -0.011693
| 5,179,900
| 0
|
UPS
| 2025-05-23T00:00:00
| 95.370003
| 96.169998
| 95.230003
| 95.610001
| 3,318,500
| 97.905895
| 95.993505
| 95.964609
| 100.213365
| 104.927248
| 109.130994
| 117.296056
| 96.87094
| 96.86117
| 96.825364
| 96.969125
| 97.264157
| 100.524474
| 103.958249
| 106.868366
| 115.045511
| 97.347538
| 96.713027
| 96.468105
| 97.104827
| 100.562166
| 103.477169
| 112.013145
| 95.735604
| 96.231687
| 97.314498
| 98.690564
| 95.28747
| 91.178725
| 91.004031
| 96.276625
| -0.530668
| -0.880484
| 19.365726
| 21.776882
| 26.263802
| 97.617332
| 96.433412
| 98.637159
| 105.391037
| 53.25908
| 91.691432
| 101.175391
| 38.78729
| 46.09786
| -18.536557
| -61.21271
| -113,295,400
| -0.122075
| 86
| 109.68986
| 95.993505
| 2.356984
| 100.707474
| 91.279537
| 2.12088
| 96.916173
| 101.157934
| 92.674412
| 101.175391
| 91.691432
| 96.433412
| 96.5
| 95.720001
| 94.470001
| 97.75
| 98.529999
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 1
| -0.053687
| 0
| 3,318,500
|
UPS
| 2025-05-27T00:00:00
| 97.550003
| 97.720001
| 95.940002
| 96.43
| 6,117,400
| 97.703718
| 96.095082
| 96.078927
| 99.866963
| 104.760474
| 108.890977
| 117.200445
| 97.006753
| 96.986413
| 96.936847
| 97.021932
| 97.286145
| 100.407828
| 103.789611
| 106.683844
| 114.871426
| 97.282831
| 96.861265
| 96.590058
| 97.000382
| 100.368028
| 103.247843
| 111.816666
| 95.740369
| 95.943323
| 96.747849
| 98.507274
| 95.615071
| 91.424701
| 90.936989
| 95.971201
| -0.433554
| -0.791098
| 18.051399
| 24.889386
| 24.413534
| 97.617332
| 96.433412
| 98.637159
| 105.391037
| 62.35908
| 91.691432
| 101.175391
| 61.773475
| 52.072877
| 34.878356
| -38.226525
| -107,178,000
| -0.047876
| 87
| 109.682345
| 96.095082
| 2.379106
| 100.853295
| 91.33687
| 2.165761
| 96.976538
| 101.30806
| 92.645016
| 101.175391
| 91.691432
| 96.433412
| 95.590001
| 95.010005
| 94.650007
| 95.949999
| 96.529996
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 0
| 0.010677
| 6,117,400
| 0
|
UPS
| 2025-05-28T00:00:00
| 96.739998
| 98.050003
| 96.529999
| 97.650002
| 3,816,500
| 97.558274
| 96.173867
| 96.137627
| 99.478782
| 104.587556
| 108.635294
| 117.087113
| 96.953402
| 96.94161
| 96.906562
| 96.996302
| 97.244134
| 100.263992
| 103.604095
| 106.486936
| 114.691014
| 97.107609
| 96.922685
| 96.64091
| 96.877756
| 100.156962
| 103.007229
| 111.61308
| 96.089262
| 96.008887
| 96.354161
| 98.263263
| 95.894844
| 91.682948
| 90.883603
| 95.673213
| -0.417142
| -0.716307
| 16.980582
| 24.740691
| 23.271539
| 97.617332
| 96.433412
| 98.637159
| 105.391037
| 59.803193
| 92.921196
| 101.175391
| 46.264986
| 48.941917
| 33.55894
| -53.735014
| -110,994,500
| -0.050994
| 86
| 109.677349
| 96.173867
| 2.372742
| 100.919351
| 91.428384
| 2.191411
| 96.95401
| 101.336833
| 92.571188
| 101.175391
| 91.691432
| 96.433412
| 97.070002
| 96.420003
| 95.290003
| 98.200002
| 98.850001
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 1
| -0.034345
| 0
| 3,816,500
|
UPS
| 2025-05-29T00:00:00
| 98.099998
| 98.330002
| 96.800003
| 97.279999
| 4,593,900
| 97.564571
| 96.390995
| 96.236166
| 99.102061
| 104.419191
| 108.414841
| 116.982426
| 97.182721
| 97.152226
| 97.090168
| 97.096638
| 97.309969
| 100.179129
| 103.45925
| 106.320858
| 114.525929
| 97.206104
| 97.106126
| 96.791862
| 96.823686
| 99.986237
| 102.798609
| 111.424153
| 96.903075
| 96.646163
| 96.4481
| 98.079215
| 96.179211
| 91.975874
| 90.860128
| 95.386827
| -0.291039
| -0.631253
| 16.117543
| 24.383744
| 22.106625
| 97.617332
| 96.433412
| 98.637159
| 105.391037
| 56.679791
| 94.150964
| 101.175391
| 56.218603
| 54.752355
| 51.782291
| -43.781397
| -106,400,600
| -0.024477
| 87
| 109.671971
| 96.390995
| 2.338423
| 101.06784
| 91.71415
| 2.052705
| 97.063152
| 101.168562
| 92.957742
| 101.175391
| 91.691432
| 96.433412
| 97.106667
| 96.16333
| 95.586662
| 97.683334
| 98.626671
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 0
| 0.027332
| 4,593,900
| 0
|
UPS
| 2025-05-30T00:00:00
| 97.540001
| 98
| 96.629997
| 97.720001
| 6,763,200
| 97.446001
| 96.614557
| 96.245012
| 98.741489
| 104.238575
| 108.189563
| 116.879481
| 97.254177
| 97.222731
| 97.159373
| 97.136944
| 97.327664
| 100.075634
| 103.30348
| 106.14698
| 114.356915
| 97.201637
| 97.215555
| 96.892157
| 96.762428
| 99.805206
| 102.583266
| 111.230696
| 97.548608
| 97.208323
| 96.711111
| 97.914449
| 96.455559
| 92.289851
| 90.860685
| 95.108912
| -0.233597
| -0.551722
| 15.224392
| 23.226165
| 21.606179
| 97.185001
| 96.433412
| 99.367638
| 105.391037
| 58.057
| 95.230003
| 101.175391
| 38.853608
| 47.112399
| 30.936061
| -61.146392
| -113,163,800
| 0.007204
| 86
| 109.663681
| 96.614557
| 2.214541
| 101.043638
| 92.185475
| 2.016457
| 97.108566
| 101.141481
| 93.075652
| 101.175391
| 91.691432
| 96.433412
| 97.743334
| 97.156667
| 96.213336
| 98.686666
| 99.273333
| 98.937177
| 97.552519
| 96.433412
| 95.314304
| 93.720999
| 91.691432
| 101.175391
| 1
| -0.02007
| 0
| 6,763,200
|
AMAT
| 2014-11-04T00:00:00
| 19.260252
| 19.434711
| 19.111962
| 19.312589
| 12,058,000
| 18.655747
| 18.056917
| 18.046362
| 18.771762
| 18.738493
| 18.989987
| 17.832801
| 18.783425
| 18.72906
| 18.639122
| 18.463178
| 18.452024
| 18.54809
| 18.570677
| 18.493592
| 17.901919
| 18.894518
| 18.392688
| 18.268462
| 18.428584
| 18.616817
| 18.739643
| 18.474875
| 19.4307
| 19.351459
| 19.323675
| 19.024712
| 17.782083
| 17.7637
| 18.056789
| 19.069645
| 0.186765
| -0.042246
| 24.25887
| 29.800295
| 19.440922
| 18.780483
| 17.921269
| 19.33657
| 18.993031
| 85.146372
| 16.617201
| 19.591712
| 88.856671
| 91.78001
| 92.233189
| -11.143329
| 176,944,600
| 0.064106
| 15
| 17.617693
| 18.056917
| 0.827644
| 19.712206
| 16.401629
| 0.496584
| 18.470182
| 19.463349
| 17.477014
| 19.591712
| 16.250826
| 17.921269
| 19.417253
| 19.242795
| 19.111952
| 19.548096
| 19.722555
| 18.803263
| 18.315493
| 17.921269
| 17.527044
| 16.965776
| 16.250826
| 19.591712
| 1
| 0.115982
| 0
| 12,058,000
|
AMAT
| 2014-11-05T00:00:00
| 19.722569
| 19.748736
| 19.199192
| 19.434712
| 10,383,800
| 18.840674
| 18.120595
| 18.103934
| 18.778391
| 18.740725
| 18.993137
| 17.855524
| 18.971254
| 18.909698
| 18.805806
| 18.577668
| 18.549759
| 18.594148
| 18.60099
| 18.517928
| 17.920035
| 19.088486
| 18.551322
| 18.397401
| 18.465871
| 18.642714
| 18.75415
| 18.493679
| 19.64212
| 19.55734
| 19.51752
| 19.258632
| 17.953731
| 17.830896
| 18.078714
| 19.053726
| 0.259359
| 0.018075
| 24.531975
| 31.928518
| 17.927721
| 18.946222
| 17.999781
| 19.33657
| 18.993031
| 85.492654
| 17.14057
| 19.748736
| 98.996699
| 93.775319
| 104.360299
| -1.003301
| 187,328,400
| 0.047479
| 16
| 17.625162
| 18.120595
| 0.904796
| 19.930188
| 16.311003
| 0.479761
| 18.589457
| 19.548978
| 17.629935
| 19.748736
| 16.250826
| 17.999781
| 19.268975
| 19.103239
| 18.946226
| 19.425988
| 19.591725
| 18.923229
| 18.412535
| 17.999781
| 17.587028
| 16.999379
| 16.250826
| 19.748736
| 0
| 0.144186
| 10,383,800
| 0
|
AMAT
| 2014-11-06T00:00:00
| 19.705112
| 19.844679
| 19.530653
| 19.696389
| 11,774,300
| 18.988091
| 18.195612
| 18.175811
| 18.777694
| 18.749903
| 18.994897
| 17.878719
| 19.118025
| 19.054319
| 18.944161
| 18.680163
| 18.638632
| 18.637715
| 18.630045
| 18.541437
| 17.937797
| 19.245656
| 18.702228
| 18.520569
| 18.502213
| 18.668093
| 18.768249
| 18.512082
| 19.787308
| 19.733314
| 19.695281
| 19.476425
| 18.14034
| 17.911599
| 18.110107
| 19.04271
| 0.311887
| 0.076837
| 24.932059
| 31.865623
| 17.108251
| 18.994194
| 18.047753
| 19.12286
| 18.993031
| 85.013094
| 17.14057
| 19.844679
| 94.838713
| 94.230694
| 103.818578
| -5.161287
| 175,554,100
| 0.071945
| 15
| 17.633499
| 18.195612
| 0.971855
| 20.139321
| 16.251903
| 0.467923
| 18.69571
| 19.631555
| 17.759864
| 19.844679
| 16.250826
| 18.047753
| 19.556832
| 19.364928
| 19.007288
| 19.914473
| 20.106377
| 18.99653
| 18.471827
| 18.047753
| 17.623678
| 17.019911
| 16.250826
| 19.844679
| 1
| 0.06758
| 11,774,300
| 0
|
AMAT
| 2014-11-07T00:00:00
| 19.565556
| 19.75746
| 19.31259
| 19.75746
| 8,217,400
| 19.113702
| 18.309011
| 18.234778
| 18.771239
| 18.758841
| 18.996304
| 17.902762
| 19.207532
| 19.147271
| 19.03976
| 18.760653
| 18.709934
| 18.674101
| 18.654664
| 18.561716
| 17.953994
| 19.35065
| 18.832699
| 18.627472
| 18.53311
| 18.689557
| 18.779549
| 18.528867
| 19.830148
| 19.805451
| 19.810417
| 19.655942
| 18.330759
| 17.999984
| 18.147857
| 19.03537
| 0.338354
| 0.129141
| 24.697104
| 29.788293
| 19.188416
| 19.059618
| 18.047753
| 18.826278
| 18.993031
| 80.729587
| 17.524378
| 19.844679
| 87.970369
| 93.93526
| 86.702646
| -12.029631
| 167,336,700
| 0.121686
| 14
| 17.638888
| 18.309011
| 0.993628
| 20.296266
| 16.321755
| 0.469169
| 18.778552
| 19.71689
| 17.840214
| 19.844679
| 16.250826
| 18.047753
| 19.693482
| 19.542284
| 19.379455
| 19.85631
| 20.007508
| 18.99653
| 18.471827
| 18.047753
| 17.623678
| 17.019911
| 16.250826
| 19.844679
| 1
| 0.001744
| 0
| 8,217,400
|
AMAT
| 2014-11-10T00:00:00
| 19.740005
| 20.027862
| 19.504487
| 19.565548
| 10,653,900
| 19.252397
| 18.470821
| 18.305609
| 18.762865
| 18.776241
| 18.998673
| 17.929612
| 19.314026
| 19.255041
| 19.14749
| 18.849685
| 18.78917
| 18.715901
| 18.683226
| 18.585049
| 17.971765
| 19.464523
| 18.968984
| 18.743259
| 18.5711
| 18.715377
| 18.794275
| 18.547148
| 19.839807
| 19.831733
| 19.886784
| 19.809416
| 18.525117
| 18.096669
| 18.192509
| 19.031812
| 0.369151
| 0.177143
| 24.927498
| 31.457337
| 17.724484
| 19.151209
| 18.139344
| 18.756496
| 18.993031
| 77.778172
| 17.803515
| 20.027862
| 87.058816
| 89.955966
| 93.523564
| -12.941184
| 177,990,600
| 0.228867
| 15
| 17.646459
| 18.470821
| 0.946571
| 20.363963
| 16.577679
| 0.462315
| 18.870119
| 19.794749
| 17.945489
| 20.027862
| 16.250826
| 18.139344
| 19.545202
| 19.332943
| 19.100331
| 19.777814
| 19.990072
| 19.136482
| 18.585034
| 18.139344
| 17.693654
| 17.059112
| 16.250826
| 20.027862
| 0
| 0.045445
| 10,653,900
| 0
|
AMAT
| 2014-11-11T00:00:00
| 19.661509
| 19.870859
| 19.548109
| 19.792352
| 8,117,800
| 19.364923
| 18.610388
| 18.381324
| 18.756061
| 18.791089
| 18.997739
| 17.955941
| 19.383523
| 19.328944
| 19.22657
| 18.923487
| 18.856273
| 18.752984
| 18.70897
| 18.606365
| 17.988578
| 19.538907
| 19.082383
| 18.847559
| 18.606341
| 18.738674
| 18.807401
| 18.564381
| 19.799068
| 19.818755
| 19.905691
| 19.929106
| 18.715017
| 18.197997
| 18.241795
| 19.031264
| 0.382811
| 0.218276
| 25.141435
| 29.940369
| 16.869755
| 19.151209
| 18.139344
| 18.739049
| 18.993031
| 82.748289
| 17.969254
| 20.027862
| 82.203811
| 85.744332
| 81.224603
| -17.796189
| 169,872,800
| 0.226143
| 14
| 17.651976
| 18.610388
| 0.902919
| 20.416226
| 16.804551
| 0.450477
| 18.945489
| 19.846443
| 18.044536
| 20.027862
| 16.250826
| 18.139344
| 19.757452
| 19.487041
| 19.234077
| 20.010416
| 20.280827
| 19.136482
| 18.585034
| 18.139344
| 17.693654
| 17.059112
| 16.250826
| 20.027862
| 1
| -0.017417
| 0
| 8,117,800
|
AMAT
| 2014-11-12T00:00:00
| 19.617889
| 19.835963
| 19.460876
| 19.713842
| 9,910,200
| 19.453025
| 18.74385
| 18.428079
| 18.748908
| 18.807324
| 18.995067
| 17.982137
| 19.430396
| 19.38148
| 19.286773
| 18.986615
| 18.914859
| 18.786901
| 18.732889
| 18.626395
| 18.00479
| 19.584901
| 19.178335
| 18.942679
| 18.640139
| 18.760432
| 18.819681
| 18.580918
| 19.738396
| 19.769431
| 19.883898
| 20.009696
| 18.896307
| 18.300893
| 18.29408
| 19.033061
| 0.385671
| 0.251755
| 25.074078
| 28.236204
| 17.233297
| 19.482682
| 18.139344
| 18.684533
| 18.968029
| 78.70089
| 18.143708
| 20.027862
| 78.241013
| 82.501213
| 69.327829
| -21.758987
| 159,962,600
| 0.138735
| 13
| 17.658526
| 18.74385
| 0.839407
| 20.422663
| 17.065036
| 0.433654
| 19.009528
| 19.876835
| 18.14222
| 20.027862
| 16.617201
| 18.322532
| 19.693492
| 19.516126
| 19.370743
| 19.838875
| 20.016242
| 19.222946
| 18.72499
| 18.322532
| 17.920073
| 17.347082
| 16.617201
| 20.027862
| 1
| -0.071078
| 0
| 9,910,200
|
AMAT
| 2014-11-13T00:00:00
| 19.731283
| 20.045308
| 19.626607
| 19.949357
| 13,873,400
| 19.564679
| 18.86379
| 18.489139
| 18.750304
| 18.824029
| 18.994918
| 18.008685
| 19.490574
| 19.44508
| 19.355159
| 19.054312
| 18.977661
| 18.823936
| 18.759163
| 18.648274
| 18.021969
| 19.635493
| 19.272377
| 19.042926
| 18.678663
| 18.784747
| 18.83426
| 18.598322
| 19.714423
| 19.734239
| 19.856143
| 20.064458
| 19.071409
| 18.406322
| 18.349669
| 19.037276
| 0.392562
| 0.279917
| 25.390406
| 29.590469
| 16.108157
| 19.578635
| 18.148067
| 18.662726
| 18.968029
| 79.00408
| 18.143708
| 20.045308
| 83.486296
| 81.310373
| 72.103932
| -16.513704
| 173,836,000
| 0.058637
| 14
| 17.668148
| 18.86379
| 0.797457
| 20.458704
| 17.268875
| 0.424931
| 19.078266
| 19.928127
| 18.228405
| 20.045308
| 17.14057
| 18.592939
| 19.638243
| 19.440523
| 19.263156
| 19.815609
| 20.013329
| 19.35979
| 18.935698
| 18.592939
| 18.25018
| 17.762184
| 17.14057
| 20.045308
| 0
| -0.016602
| 0
| 13,873,400
|
AMAT
| 2014-11-14T00:00:00
| 19.905743
| 20.04531
| 19.251522
| 19.373643
| 14,877,200
| 19.628356
| 18.992017
| 18.593466
| 18.75135
| 18.846765
| 18.997815
| 18.035934
| 19.573607
| 19.528837
| 19.439864
| 19.131715
| 19.049052
| 18.86636
| 18.789336
| 18.673174
| 18.040713
| 19.697505
| 19.37161
| 19.151895
| 18.723974
| 18.813213
| 18.852296
| 18.617198
| 19.768374
| 19.769032
| 19.858267
| 20.108744
| 19.243282
| 18.516101
| 18.409162
| 19.044202
| 0.407405
| 0.305414
| 24.583756
| 26.172843
| 19.705261
| 19.578636
| 18.148068
| 18.632196
| 18.968029
| 80.068081
| 18.274556
| 20.04531
| 92.118222
| 84.615177
| 58.008927
| -7.881778
| 188,713,200
| 0.142266
| 15
| 17.679232
| 18.992017
| 0.744148
| 20.480314
| 17.50372
| 0.454838
| 19.157073
| 20.066749
| 18.247398
| 20.04531
| 17.14057
| 18.59294
| 19.801066
| 19.556824
| 19.382366
| 19.975525
| 20.219767
| 19.359791
| 18.935699
| 18.59294
| 18.25018
| 17.762184
| 17.14057
| 20.04531
| 0
| 0.030058
| 14,877,200
| 0
|
AMAT
| 2014-11-17T00:00:00
| 19.609167
| 19.879579
| 19.425986
| 19.79235
| 11,374,100
| 19.651908
| 19.097128
| 18.71768
| 18.748036
| 18.864041
| 18.999224
| 18.061958
| 19.580719
| 19.543442
| 19.465911
| 19.175119
| 19.092138
| 18.89549
| 18.81091
| 18.691709
| 18.05632
| 19.694016
| 19.430387
| 19.230026
| 18.757614
| 18.833276
| 18.864402
| 18.632852
| 19.767921
| 19.762996
| 19.827716
| 20.117573
| 19.401135
| 18.623358
| 18.468674
| 19.052216
| 0.390732
| 0.322478
| 23.834725
| 24.342865
| 18.32749
| 19.622251
| 18.148068
| 18.257107
| 18.606026
| 69.903286
| 18.274556
| 20.04531
| 75.369673
| 83.658064
| 42.485488
| -24.630327
| 177,339,100
| 0.104934
| 14
| 17.686513
| 19.097128
| 0.667904
| 20.432936
| 17.761321
| 0.472906
| 19.20013
| 20.145943
| 18.254317
| 20.04531
| 17.524378
| 18.784844
| 19.734192
| 19.423073
| 18.940404
| 20.216861
| 20.527979
| 19.45037
| 19.082314
| 18.784844
| 18.487374
| 18.063857
| 17.524378
| 20.04531
| 1
| -0.030198
| 0
| 11,374,100
|
AMAT
| 2014-11-18T00:00:00
| 19.872025
| 20.020977
| 19.582881
| 19.696786
| 9,718,600
| 19.713086
| 19.184416
| 18.837755
| 18.753642
| 18.884359
| 19.003434
| 18.08921
| 19.63898
| 19.603185
| 19.52839
| 19.238474
| 19.152129
| 18.933785
| 18.838834
| 18.715082
| 18.074387
| 19.734037
| 19.504186
| 19.318822
| 18.801692
| 18.859802
| 18.881685
| 18.650863
| 19.802648
| 19.789255
| 19.825521
| 20.117118
| 19.550812
| 18.732658
| 18.530778
| 19.062054
| 0.394185
| 0.336819
| 23.442539
| 24.853214
| 17.148388
| 19.648416
| 18.148068
| 17.943083
| 18.313809
| 70.582572
| 18.274556
| 20.04531
| 90.214055
| 85.90065
| 47.777085
| -9.785945
| 187,057,700
| 0.048412
| 15
| 17.693535
| 19.184416
| 0.648127
| 20.480671
| 17.888162
| 0.475538
| 19.26412
| 20.215195
| 18.313045
| 20.04531
| 17.803515
| 18.924412
| 19.638244
| 19.396909
| 19.184651
| 19.850502
| 20.091837
| 19.516246
| 19.188944
| 18.924412
| 18.659881
| 18.283259
| 17.803515
| 20.04531
| 0
| 0.018434
| 9,718,600
| 0
|
AMAT
| 2014-11-19T00:00:00
| 19.793163
| 19.933354
| 19.740592
| 19.907067
| 9,929,000
| 19.720145
| 19.28041
| 18.951535
| 18.759241
| 18.906984
| 19.005554
| 18.115595
| 19.669817
| 19.637726
| 19.569124
| 19.288901
| 19.201439
| 18.967486
| 18.863948
| 18.73643
| 18.091489
| 19.748597
| 19.562162
| 19.392315
| 18.842458
| 18.883718
| 18.897323
| 18.667818
| 19.815397
| 19.808052
| 19.823307
| 20.104099
| 19.687255
| 18.841956
| 18.593876
| 19.073069
| 0.386108
| 0.346677
| 23.078367
| 24.117981
| 16.641087
| 19.648416
| 18.148068
| 17.849312
| 18.313809
| 71.707362
| 18.937502
| 20.04531
| 77.239175
| 80.940968
| 39.823022
| -22.760825
| 177,128,700
| 0.07441
| 14
| 17.700405
| 19.28041
| 0.582579
| 20.445567
| 18.115252
| 0.456284
| 19.314505
| 20.227073
| 18.401937
| 20.04531
| 17.969254
| 19.007282
| 19.825294
| 19.629612
| 19.387199
| 20.067707
| 20.26339
| 19.55536
| 19.252256
| 19.007282
| 18.762307
| 18.41353
| 17.969254
| 20.04531
| 1
| -0.040078
| 0
| 9,929,000
|
AMAT
| 2014-11-20T00:00:00
| 19.828211
| 19.889546
| 19.600403
| 19.670498
| 9,402,400
| 19.732455
| 19.360273
| 19.051364
| 18.755771
| 18.926486
| 19.007069
| 18.141468
| 19.701496
| 19.67236
| 19.608984
| 19.337929
| 19.249652
| 19.00124
| 18.889324
| 18.758049
| 18.10877
| 19.768245
| 19.614334
| 19.459751
| 18.884378
| 18.907961
| 18.913613
| 18.684859
| 19.831167
| 19.830771
| 19.836807
| 20.08444
| 19.810266
| 18.951184
| 18.658166
| 19.085065
| 0.378175
| 0.352977
| 22.285527
| 23.017995
| 18.093421
| 19.648416
| 18.331255
| 17.762079
| 18.226575
| 63.346039
| 19.111962
| 20.04531
| 76.739782
| 81.397671
| 30.660715
| -23.260218
| 186,531,100
| 0.099095
| 15
| 17.706978
| 19.360273
| 0.53899
| 20.438254
| 18.282293
| 0.414007
| 19.363429
| 20.191444
| 18.535415
| 20.04531
| 18.143708
| 19.094509
| 19.82237
| 19.711386
| 19.629608
| 19.904147
| 20.015131
| 19.596532
| 19.318898
| 19.094509
| 18.87012
| 18.550651
| 18.143708
| 20.04531
| 0
| 0.010095
| 9,402,400
| 0
|
AMAT
| 2014-11-21T00:00:00
| 20.029736
| 20.126115
| 19.82821
| 20.082307
| 9,890,300
| 19.778873
| 19.446288
| 19.158905
| 18.767323
| 18.954001
| 19.00947
| 18.16779
| 19.767144
| 19.737337
| 19.673715
| 19.40082
| 19.309659
| 19.041573
| 18.919334
| 18.783231
| 18.127884
| 19.822296
| 19.678092
| 19.535011
| 18.934338
| 18.936993
| 18.933864
| 18.703647
| 19.905797
| 19.886106
| 19.884056
| 20.074662
| 19.924619
| 19.063445
| 18.725687
| 19.098681
| 0.383727
| 0.359127
| 22.109168
| 25.734326
| 17.221902
| 19.688819
| 18.633343
| 17.762079
| 18.226575
| 64.965716
| 19.111962
| 20.126115
| 90.496516
| 81.491824
| 40.896215
| -9.503484
| 196,421,400
| 0.181614
| 16
| 17.714501
| 19.446288
| 0.49819
| 20.442667
| 18.449908
| 0.412234
| 19.426887
| 20.251354
| 18.60242
| 20.126115
| 18.143708
| 19.134912
| 19.77272
| 19.655894
| 19.483577
| 19.945037
| 20.061863
| 19.658267
| 19.368836
| 19.134912
| 18.900988
| 18.567943
| 18.143708
| 20.126115
| 0
| 0.052942
| 0
| 9,890,300
|
AMAT
| 2014-11-24T00:00:00
| 20.36269
| 20.36269
| 19.90707
| 20.012214
| 13,508,800
| 19.841142
| 19.546769
| 19.273136
| 18.789895
| 18.984335
| 19.015027
| 18.195475
| 19.886253
| 19.851038
| 19.779711
| 19.488263
| 19.390661
| 19.093382
| 18.957317
| 18.814507
| 18.150121
| 19.928444
| 19.765368
| 19.627609
| 18.996901
| 18.974064
| 18.960661
| 18.725487
| 20.090665
| 20.04627
| 20.006579
| 20.102135
| 20.037828
| 19.183163
| 18.799302
| 19.115047
| 0.410263
| 0.369354
| 22.446585
| 27.65934
| 15.956027
| 19.807106
| 18.75163
| 17.727188
| 18.226575
| 72.85727
| 19.199192
| 20.36269
| 100
| 89.078766
| 49.08814
| -0
| 209,930,200
| 0.232946
| 17
| 17.726164
| 19.546769
| 0.467827
| 20.482424
| 18.611115
| 0.421724
| 19.516011
| 20.35946
| 18.672563
| 20.36269
| 18.274556
| 19.318623
| 19.994687
| 19.863259
| 19.696782
| 20.161164
| 20.292592
| 19.86989
| 19.565023
| 19.318623
| 19.072223
| 18.721417
| 18.274556
| 20.36269
| 0
| 0.089312
| 13,508,800
| 0
|
AMAT
| 2014-11-25T00:00:00
| 20.353924
| 20.362686
| 20.196209
| 20.248782
| 8,721,500
| 19.910383
| 19.637653
| 19.362242
| 18.80671
| 19.011541
| 19.019194
| 18.22084
| 19.979787
| 19.942472
| 19.868051
| 19.56696
| 19.464758
| 19.142815
| 18.99407
| 18.844991
| 18.172049
| 20.021678
| 19.84224
| 19.710747
| 19.058235
| 19.010106
| 18.987173
| 18.746964
| 20.296035
| 20.225352
| 20.154384
| 20.153945
| 20.146874
| 19.307642
| 18.877941
| 19.133796
| 0.42568
| 0.380619
| 22.759901
| 26.881815
| 15.507491
| 19.807106
| 18.943534
| 17.718464
| 18.226575
| 66.122295
| 19.251522
| 20.36269
| 99.211084
| 96.5692
| 49.059855
| -0.788916
| 201,208,700
| 0.221365
| 16
| 17.733615
| 19.637653
| 0.436706
| 20.511065
| 18.764241
| 0.394363
| 19.595812
| 20.384538
| 18.807087
| 20.36269
| 18.274556
| 19.318623
| 20.210817
| 20.058943
| 19.755197
| 20.514563
| 20.666437
| 19.86989
| 19.565023
| 19.318623
| 19.072223
| 18.721417
| 18.274556
| 20.36269
| 1
| 0.019961
| 8,721,500
| 0
|
AMAT
| 2014-11-26T00:00:00
| 20.914698
| 20.949744
| 20.415267
| 20.415267
| 14,852,600
| 20.040064
| 19.746545
| 19.483898
| 18.833343
| 19.048309
| 19.030878
| 18.248449
| 20.166769
| 20.11924
| 20.029074
| 19.689481
| 19.576292
| 19.2123
| 19.044613
| 18.885975
| 18.199339
| 20.20428
| 19.963864
| 19.830167
| 19.140902
| 19.060189
| 19.024708
| 18.773769
| 20.612819
| 20.508972
| 20.395878
| 20.26288
| 20.266984
| 19.444695
| 18.966653
| 19.156955
| 0.477641
| 0.400024
| 24.102212
| 33.885638
| 13.991575
| 20.100633
| 19.37663
| 17.718464
| 18.226575
| 74.178772
| 19.251522
| 20.949744
| 97.936265
| 99.049117
| 72.541756
| -2.063735
| 216,061,300
| 0.232093
| 17
| 17.748901
| 19.746545
| 0.470487
| 20.687519
| 18.80557
| 0.414491
| 19.721421
| 20.550402
| 18.892439
| 20.949744
| 18.274556
| 19.61215
| 20.304273
| 20.24586
| 20.137796
| 20.412337
| 20.47075
| 20.3184
| 19.927822
| 19.61215
| 19.296478
| 18.847046
| 18.274556
| 20.949744
| 0
| 0.060567
| 14,852,600
| 0
|
AMAT
| 2014-11-28T00:00:00
| 21.072405
| 21.160024
| 20.686882
| 20.765739
| 9,712,400
| 20.174176
| 19.869427
| 19.597557
| 18.860515
| 19.086485
| 19.039538
| 18.272722
| 20.347896
| 20.292543
| 20.189586
| 19.815202
| 19.691378
| 19.285246
| 19.097976
| 18.929271
| 18.227927
| 20.391979
| 20.090136
| 19.952359
| 19.228708
| 19.113455
| 19.065134
| 18.801868
| 20.947003
| 20.825685
| 20.678989
| 20.418892
| 20.397061
| 19.593943
| 19.065462
| 19.184754
| 0.525489
| 0.425117
| 25.649288
| 34.70014
| 12.912148
| 20.293005
| 19.564639
| 17.655221
| 18.226575
| 79.903886
| 19.251522
| 21.160024
| 95.408992
| 97.51878
| 77.084722
| -4.591008
| 225,773,700
| 0.231658
| 18
| 17.759312
| 19.869427
| 0.480173
| 20.829773
| 18.909082
| 0.41651
| 19.850086
| 20.683106
| 19.017065
| 21.160024
| 18.937502
| 20.048763
| 20.759903
| 20.570062
| 20.225426
| 21.104539
| 21.294381
| 20.635509
| 20.311021
| 20.048763
| 19.786505
| 19.413122
| 18.937502
| 21.160024
| 0
| 0.094982
| 9,712,400
| 0
|
AMAT
| 2014-12-01T00:00:00
| 20.800783
| 21.072402
| 20.765736
| 21.063642
| 10,257,800
| 20.26368
| 19.946018
| 19.69721
| 18.883126
| 19.118954
| 19.048955
| 18.294816
| 20.438474
| 20.38495
| 20.283617
| 19.9048
| 19.776717
| 19.344678
| 19.142787
| 18.966331
| 18.253527
| 20.505907
| 20.178836
| 20.044915
| 19.304797
| 19.158568
| 19.100011
| 18.827023
| 21.116383
| 21.026003
| 20.898574
| 20.576046
| 20.524391
| 19.746422
| 19.169794
| 19.21566
| 0.53532
| 0.447157
| 27.085859
| 32.927009
| 12.252354
| 20.371453
| 19.651866
| 17.703199
| 18.226575
| 70.269695
| 19.251522
| 21.160024
| 81.176798
| 91.507352
| 66.458169
| -18.823202
| 215,515,900
| 0.188292
| 17
| 17.769341
| 19.946018
| 0.501068
| 20.948153
| 18.943882
| 0.401031
| 19.940628
| 20.742691
| 19.138566
| 21.160024
| 19.111962
| 20.135993
| 20.973104
| 20.786183
| 20.499961
| 21.259326
| 21.446246
| 20.676682
| 20.377665
| 20.135993
| 19.894322
| 19.550247
| 19.111962
| 21.160024
| 1
| 0.023931
| 0
| 10,257,800
|
AMAT
| 2014-12-02T00:00:00
| 20.914698
| 20.984793
| 20.70441
| 20.774505
| 10,582,600
| 20.394233
| 20.023071
| 19.799676
| 18.918657
| 19.137545
| 19.059685
| 18.317954
| 20.533718
| 20.481268
| 20.380706
| 19.996609
| 19.864254
| 19.406248
| 19.189416
| 19.004912
| 18.280007
| 20.624274
| 20.271092
| 20.138568
| 19.384466
| 19.205824
| 19.136956
| 18.853091
| 21.158112
| 21.111353
| 21.04713
| 20.728304
| 20.648527
| 19.901854
| 19.279763
| 19.249784
| 0.546009
| 0.466928
| 28.17225
| 31.349725
| 12.713174
| 20.380213
| 19.651866
| 17.777343
| 18.226575
| 73.626562
| 19.251522
| 21.160024
| 87.145589
| 87.910459
| 62.497073
| -12.854411
| 226,098,500
| 0.236411
| 18
| 17.780005
| 20.023071
| 0.526272
| 21.075615
| 18.970526
| 0.398005
| 20.033397
| 20.829407
| 19.237387
| 21.160024
| 19.111962
| 20.135993
| 20.879641
| 20.686879
| 20.572975
| 20.993545
| 21.186306
| 20.676682
| 20.377665
| 20.135993
| 19.894322
| 19.550247
| 19.111962
| 21.160024
| 0
| 0.063064
| 10,582,600
| 0
|
AMAT
| 2014-12-03T00:00:00
| 21.545547
| 21.624405
| 20.984786
| 20.993546
| 17,468,400
| 20.561585
| 20.137336
| 19.920048
| 18.972214
| 19.168946
| 19.074899
| 18.344679
| 20.736084
| 20.674773
| 20.559912
| 20.137421
| 19.993584
| 19.490142
| 19.251419
| 19.055222
| 18.3125
| 20.833604
| 20.416089
| 20.272866
| 19.487482
| 19.269193
| 19.186181
| 18.885206
| 21.289411
| 21.268736
| 21.243307
| 20.914364
| 20.783433
| 20.068404
| 19.400403
| 19.289225
| 0.598486
| 0.493239
| 30.049832
| 38.137889
| 11.244844
| 20.612404
| 19.94948
| 17.703198
| 18.226575
| 79.75417
| 19.251522
| 21.624405
| 96.676727
| 88.333038
| 91.378217
| -3.323273
| 243,566,900
| 0.29402
| 19
| 17.800961
| 20.137336
| 0.595474
| 21.328284
| 18.946387
| 0.421906
| 20.177411
| 21.021224
| 19.333598
| 21.624405
| 19.199192
| 20.411798
| 20.867967
| 20.751141
| 20.587584
| 21.031524
| 21.14835
| 21.052055
| 20.697973
| 20.411798
| 20.125623
| 19.718187
| 19.199192
| 21.624405
| 0
| 0.096207
| 17,468,400
| 0
|
AMAT
| 2014-12-04T00:00:00
| 21.379068
| 21.773355
| 21.282688
| 21.571832
| 10,143,700
| 20.720176
| 20.220161
| 20.025736
| 19.016684
| 19.197546
| 19.089926
| 18.369535
| 20.864681
| 20.802827
| 20.685936
| 20.250298
| 20.10016
| 19.564217
| 19.30741
| 19.101238
| 18.343013
| 20.982237
| 20.53435
| 20.385098
| 19.581868
| 19.327354
| 19.231808
| 18.915399
| 21.424862
| 21.40165
| 21.41587
| 21.099273
| 20.917909
| 20.238196
| 19.527668
| 19.332725
| 0.6195
| 0.518491
| 31.956625
| 37.521748
| 10.354437
| 20.800783
| 20.023956
| 17.72501
| 18.226575
| 75.024129
| 19.251522
| 21.773355
| 84.365071
| 89.395795
| 92.003599
| -15.634929
| 233,423,200
| 0.224585
| 18
| 17.812487
| 20.220161
| 0.647663
| 21.515486
| 18.924835
| 0.426424
| 20.291855
| 21.144703
| 19.439006
| 21.773355
| 19.251522
| 20.512439
| 21.384913
| 21.14542
| 20.745293
| 21.78504
| 22.024532
| 21.178203
| 20.810015
| 20.512439
| 20.214862
| 19.791195
| 19.251522
| 21.773355
| 1
| 0.024063
| 0
| 10,143,700
|
AMAT
| 2014-12-05T00:00:00
| 21.939837
| 21.983645
| 21.256407
| 21.571836
| 19,265,200
| 20.931339
| 20.331897
| 20.158739
| 19.08022
| 19.235367
| 19.110907
| 18.396719
| 21.079712
| 21.009556
| 20.878844
| 20.403893
| 20.241673
| 19.657379
| 19.376685
| 19.157448
| 18.378802
| 21.203994
| 20.698128
| 20.532337
| 19.696502
| 19.399519
| 19.288242
| 18.950925
| 21.700991
| 21.62691
| 21.640076
| 21.315011
| 21.064131
| 20.416757
| 19.665551
| 19.381984
| 0.673637
| 0.549521
| 33.946345
| 36.556148
| 9.192592
| 20.945358
| 20.129101
| 17.838405
| 18.226575
| 77.646901
| 19.425986
| 21.983645
| 98.287148
| 93.109649
| 102.930306
| -1.712852
| 252,688,400
| 0.285127
| 19
| 17.837584
| 20.331897
| 0.740277
| 21.81245
| 18.851343
| 0.421671
| 20.448805
| 21.292147
| 19.605464
| 21.983645
| 19.251522
| 20.617584
| 21.478371
| 21.183386
| 20.987704
| 21.674053
| 21.969037
| 21.338864
| 20.939974
| 20.617584
| 20.295193
| 19.836197
| 19.251522
| 21.983645
| 0
| 0.06226
| 19,265,200
| 0
|
AMAT
| 2014-12-08T00:00:00
| 21.238884
| 22.123838
| 21.063647
| 22.009934
| 18,671,200
| 21.052253
| 20.415563
| 20.237536
| 19.125724
| 19.260353
| 19.125573
| 18.420528
| 21.111547
| 21.051252
| 20.934235
| 20.479801
| 20.318382
| 19.719399
| 19.42569
| 19.198665
| 18.407261
| 21.259911
| 20.784508
| 20.615425
| 19.781155
| 19.452244
| 19.33038
| 18.979205
| 21.746164
| 21.68835
| 21.713231
| 21.489558
| 21.194844
| 20.587156
| 19.803836
| 19.433584
| 0.652459
| 0.570108
| 35.047043
| 31.080866
| 10.538944
| 21.160023
| 20.53067
| 17.831863
| 18.226575
| 69.956963
| 19.582881
| 22.123838
| 65.172415
| 82.608211
| 78.766669
| -34.827585
| 234,017,200
| 0.216196
| 18
| 17.857511
| 20.415563
| 0.743658
| 21.90288
| 18.928247
| 0.46313
| 20.524051
| 21.450312
| 19.59779
| 22.123838
| 19.251522
| 20.68768
| 21.726629
| 21.469614
| 20.999391
| 22.196852
| 22.453868
| 21.445971
| 21.026613
| 20.68768
| 20.348747
| 19.866198
| 19.251522
| 22.123838
| 1
| -0.005394
| 0
| 18,671,200
|
AMAT
| 2014-12-09T00:00:00
| 21.396599
| 21.519265
| 20.976027
| 21.142502
| 13,241,000
| 21.155644
| 20.498393
| 20.318454
| 19.174208
| 19.287791
| 19.139819
| 18.445342
| 21.168557
| 21.114042
| 21.005368
| 20.563146
| 20.401322
| 19.785171
| 19.477556
| 19.242188
| 18.437005
| 21.322519
| 20.87794
| 20.704584
| 19.870209
| 19.508461
| 19.375351
| 19.008818
| 21.665588
| 21.670571
| 21.719293
| 21.628499
| 21.314649
| 20.749666
| 19.942743
| 19.487651
| 0.641013
| 0.584289
| 35.738027
| 28.70817
| 10.965694
| 21.269552
| 20.6179
| 18.191686
| 18.226575
| 69.162882
| 19.600403
| 22.123838
| 71.1806
| 78.213388
| 61.968714
| -28.8194
| 247,258,200
| 0.248092
| 19
| 17.872154
| 20.498393
| 0.756598
| 22.011588
| 18.985197
| 0.47064
| 20.607151
| 21.548432
| 19.66587
| 22.123838
| 19.251522
| 20.68768
| 21.475456
| 20.827075
| 20.415265
| 21.887266
| 22.535647
| 21.445971
| 21.026613
| 20.68768
| 20.348747
| 19.866198
| 19.251522
| 22.123838
| 0
| 0.03679
| 13,241,000
| 0
|
AMAT
| 2014-12-10T00:00:00
| 20.835829
| 21.34402
| 20.721923
| 21.34402
| 10,681,100
| 21.203835
| 20.557109
| 20.381477
| 19.21392
| 19.308334
| 19.149239
| 18.467006
| 21.102011
| 21.063458
| 20.979285
| 20.587936
| 20.434745
| 19.826374
| 19.5133
| 19.273746
| 18.460874
| 21.264371
| 20.910077
| 20.744382
| 19.935371
| 19.549198
| 19.408935
| 19.032604
| 21.358693
| 21.437945
| 21.576473
| 21.681042
| 21.407244
| 20.893153
| 20.075022
| 19.541508
| 0.580006
| 0.583432
| 35.466223
| 26.048534
| 13.439051
| 21.40536
| 20.6179
| 18.309441
| 18.226575
| 61.689482
| 19.600403
| 22.123838
| 48.958114
| 61.770376
| 33.986311
| -51.041886
| 236,577,100
| 0.227805
| 18
| 17.882013
| 20.557109
| 0.733445
| 22.024
| 19.090218
| 0.505063
| 20.62893
| 21.639055
| 19.618804
| 22.123838
| 19.251522
| 20.68768
| 21.297297
| 21.075329
| 20.754059
| 21.618567
| 21.840535
| 21.445971
| 21.026613
| 20.68768
| 20.348747
| 19.866198
| 19.251522
| 22.123838
| 1
| -0.027327
| 0
| 10,681,100
|
AMAT
| 2014-12-11T00:00:00
| 20.844595
| 21.265166
| 20.774498
| 20.91469
| 7,736,400
| 21.196824
| 20.618444
| 20.426358
| 19.265146
| 19.327714
| 19.162134
| 18.489103
| 21.050528
| 21.023665
| 20.958563
| 20.611268
| 20.466272
| 19.866304
| 19.548334
| 19.304851
| 18.484593
| 21.199055
| 20.937456
| 20.780006
| 19.999319
| 19.589626
| 19.442507
| 19.056261
| 21.021586
| 21.160033
| 21.375922
| 21.66536
| 21.474222
| 21.018471
| 20.200224
| 19.594893
| 0.526298
| 0.572006
| 35.213835
| 24.28633
| 12.529888
| 21.414124
| 20.661515
| 18.350876
| 18.226575
| 61.462384
| 19.82821
| 22.123838
| 44.27481
| 54.804508
| 29.365204
| -55.72519
| 244,313,500
| 0.213794
| 19
| 17.889134
| 20.618444
| 0.701359
| 22.021161
| 19.215727
| 0.519458
| 20.649469
| 21.688384
| 19.610554
| 22.123838
| 19.251522
| 20.68768
| 20.967257
| 20.590495
| 20.34516
| 21.212591
| 21.589354
| 21.445971
| 21.026613
| 20.68768
| 20.348747
| 19.866198
| 19.251522
| 22.123838
| 0
| 0.01799
| 0
| 7,736,400
|
AMAT
| 2014-12-12T00:00:00
| 20.73069
| 21.230119
| 20.5905
| 20.721928
| 14,273,700
| 21.162653
| 20.668414
| 20.467381
| 19.321596
| 19.340923
| 19.179272
| 18.510846
| 20.98656
| 20.970397
| 20.923506
| 20.622125
| 20.486612
| 19.900201
| 19.579449
| 19.333086
| 18.506942
| 21.114303
| 20.948147
| 20.803416
| 20.056791
| 19.626547
| 19.473567
| 19.078566
| 20.747434
| 20.872491
| 21.12967
| 21.588671
| 21.514679
| 21.123822
| 20.317058
| 19.647049
| 0.469135
| 0.551431
| 34.328473
| 22.179884
| 13.938184
| 21.357169
| 20.68768
| 18.473002
| 18.226575
| 58.064468
| 19.90707
| 22.123838
| 37.154097
| 43.46234
| 17.073371
| -62.845903
| 230,039,800
| 0.209023
| 18
| 17.90168
| 20.668414
| 0.669712
| 22.007839
| 19.32899
| 0.543866
| 20.657204
| 21.744936
| 19.569473
| 22.123838
| 19.251522
| 20.68768
| 20.96142
| 20.657673
| 20.470751
| 21.148342
| 21.452088
| 21.445971
| 21.026613
| 20.68768
| 20.348747
| 19.866198
| 19.251522
| 22.123838
| 1
| -0.043355
| 14,273,700
| 0
|
AMAT
| 2014-12-15T00:00:00
| 20.494114
| 21.0724
| 20.388972
| 20.870876
| 14,971,300
| 21.131986
| 20.697833
| 20.504524
| 19.369651
| 19.349
| 19.195261
| 18.532487
| 20.888071
| 20.8838
| 20.857446
| 20.610487
| 20.487189
| 19.923492
| 19.603519
| 19.356077
| 18.526715
| 20.99275
| 20.931546
| 20.805473
| 20.102772
| 19.656894
| 19.499604
| 19.0983
| 20.51959
| 20.627961
| 20.865233
| 21.458044
| 21.527105
| 21.206275
| 20.423193
| 19.696808
| 0.400131
| 0.521171
| 32.845386
| 20.16714
| 15.349252
| 21.256405
| 20.68768
| 18.520973
| 18.226575
| 51.546322
| 20.196209
| 22.123838
| 15.454472
| 32.29446
| -3.531566
| -84.545528
| 215,068,500
| 0.127067
| 17
| 17.91363
| 20.697833
| 0.646984
| 21.991801
| 19.403865
| 0.560138
| 20.641672
| 21.761948
| 19.521397
| 22.123838
| 19.425986
| 20.774912
| 20.850436
| 20.470753
| 20.210817
| 21.110373
| 21.490055
| 21.487145
| 21.093258
| 20.774912
| 20.456565
| 20.003326
| 19.425986
| 22.123838
| 1
| -0.095587
| 0
| 14,971,300
|
AMAT
| 2014-12-16T00:00:00
| 20.897169
| 21.26517
| 20.25755
| 20.301359
| 25,505,200
| 21.130233
| 20.762233
| 20.55081
| 19.428209
| 19.358846
| 19.219883
| 18.555581
| 20.889891
| 20.886231
| 20.863557
| 20.636549
| 20.518726
| 19.961675
| 19.637562
| 19.386593
| 18.550301
| 20.950056
| 20.950531
| 20.835676
| 20.162675
| 19.697635
| 19.533305
| 19.121829
| 20.508558
| 20.5439
| 20.69512
| 21.326904
| 21.528234
| 21.275976
| 20.523232
| 19.745701
| 0.37366
| 0.491669
| 31.912894
| 20.036672
| 13.416184
| 21.190694
| 20.68768
| 18.553685
| 18.226575
| 55.849078
| 20.25755
| 22.123838
| 34.272279
| 28.960283
| 5.083092
| -65.727721
| 240,573,700
| 0.155176
| 18
| 17.936877
| 20.762233
| 0.594925
| 21.952083
| 19.572383
| 0.620219
| 20.666005
| 21.906443
| 19.425567
| 22.123838
| 19.582881
| 20.85336
| 20.651829
| 20.231257
| 19.9684
| 20.914685
| 21.335257
| 21.524172
| 21.153192
| 20.85336
| 20.553527
| 20.126646
| 19.582881
| 22.123838
| 0
| -0.039768
| 25,505,200
| 0
|
AMAT
| 2014-12-17T00:00:00
| 21.431644
| 21.457931
| 20.686883
| 20.853358
| 17,430,500
| 21.118843
| 20.840214
| 20.621616
| 19.50147
| 19.377912
| 19.248721
| 18.579921
| 20.998241
| 20.985397
| 20.950955
| 20.708831
| 20.58895
| 20.019321
| 19.684775
| 19.427089
| 18.578971
| 21.004858
| 21.014284
| 20.903433
| 20.241241
| 19.752183
| 19.577102
| 19.150446
| 20.775213
| 20.725645
| 20.729924
| 21.250172
| 21.538582
| 21.343997
| 20.622784
| 19.795626
| 0.391299
| 0.471595
| 31.459382
| 20.503341
| 12.154723
| 21.190694
| 20.68768
| 18.645277
| 18.226575
| 55.597624
| 20.25755
| 22.123838
| 62.910696
| 37.545816
| 34.492137
| -37.089304
| 258,004,200
| 0.200005
| 19
| 17.955388
| 20.840214
| 0.573943
| 21.9881
| 19.692329
| 0.632735
| 20.738923
| 22.004394
| 19.473452
| 22.123838
| 19.600403
| 20.86212
| 20.806629
| 20.348089
| 19.79901
| 21.355709
| 21.814249
| 21.528307
| 21.159885
| 20.86212
| 20.564355
| 20.140418
| 19.600403
| 22.123838
| 0
| 0.008156
| 17,430,500
| 0
|
AMAT
| 2014-12-18T00:00:00
| 21.913555
| 21.922317
| 21.536792
| 21.790889
| 18,581,800
| 21.172292
| 20.946234
| 20.713442
| 19.570761
| 19.403753
| 19.283853
| 18.605765
| 21.181304
| 21.154153
| 21.099047
| 20.818351
| 20.690843
| 20.093605
| 19.743427
| 19.476326
| 18.612151
| 21.149352
| 21.116507
| 21.002813
| 20.335832
| 19.81891
| 19.629871
| 19.183617
| 21.295155
| 21.140121
| 20.975906
| 21.252809
| 21.570832
| 21.420151
| 20.726838
| 19.848265
| 0.439103
| 0.465097
| 31.874904
| 24.991514
| 11.418913
| 21.190694
| 20.68768
| 18.645277
| 18.226575
| 58.510636
| 20.25755
| 22.123838
| 88.732579
| 61.971851
| 79.006909
| -11.267421
| 276,586,000
| 0.27465
| 20
| 17.977613
| 20.946234
| 0.566138
| 22.07851
| 19.813957
| 0.633988
| 20.850793
| 22.118768
| 19.582818
| 22.123838
| 19.600403
| 20.86212
| 21.192153
| 20.926375
| 20.421105
| 21.697422
| 21.963201
| 21.528307
| 21.159885
| 20.86212
| 20.564355
| 20.140418
| 19.600403
| 22.123838
| 0
| 0.04909
| 18,581,800
| 0
|
AMAT
| 2014-12-19T00:00:00
| 21.808403
| 22.036213
| 21.729546
| 21.931071
| 14,802,700
| 21.159148
| 21.045243
| 20.796527
| 19.642833
| 19.432378
| 19.317153
| 18.629959
| 21.306724
| 21.273107
| 21.208179
| 20.908356
| 20.776809
| 20.160852
| 19.797768
| 19.522506
| 18.643955
| 21.265008
| 21.198619
| 21.08704
| 20.423583
| 19.88219
| 19.679862
| 19.215484
| 21.771608
| 21.56765
| 21.290042
| 21.304397
| 21.618585
| 21.500982
| 20.833532
| 19.902865
| 0.463163
| 0.46471
| 32.439522
| 25.467125
| 10.971859
| 21.146881
| 20.68768
| 18.811013
| 18.182961
| 60.550354
| 20.25755
| 22.123838
| 83.098286
| 78.247187
| 73.63599
| -16.901714
| 261,783,300
| 0.224394
| 19
| 17.994672
| 21.045243
| 0.532474
| 22.110191
| 19.980296
| 0.633987
| 20.941994
| 22.209969
| 19.674019
| 22.123838
| 19.82821
| 20.976024
| 21.790888
| 21.659459
| 21.405363
| 22.044984
| 22.176413
| 21.58207
| 21.246908
| 20.976024
| 20.70514
| 20.319475
| 19.82821
| 22.123838
| 1
| -0.016156
| 0
| 14,802,700
|
AMAT
| 2014-12-22T00:00:00
| 22.255266
| 22.316599
| 21.834695
| 21.834695
| 17,583,800
| 21.260786
| 21.15652
| 20.890508
| 19.741987
| 19.464403
| 19.357701
| 18.657511
| 21.496432
| 21.451682
| 21.369269
| 21.030802
| 20.890537
| 20.242986
| 19.862439
| 19.57662
| 18.679888
| 21.464302
| 21.313859
| 21.199251
| 20.526031
| 19.956477
| 19.738043
| 19.251557
| 22.185755
| 21.994559
| 21.661652
| 21.423551
| 21.689792
| 21.593431
| 20.947582
| 19.960826
| 0.512383
| 0.474245
| 33.375326
| 27.40709
| 10.255329
| 21.287075
| 20.784061
| 18.863351
| 18.182961
| 63.121633
| 20.25755
| 22.316599
| 97.021289
| 89.617384
| 86.193553
| -2.978711
| 279,367,100
| 0.251794
| 20
| 18.017091
| 21.15652
| 0.541552
| 22.239624
| 20.073416
| 0.65026
| 21.067067
| 22.367587
| 19.766548
| 22.316599
| 19.90707
| 21.111835
| 21.858054
| 21.679895
| 21.551387
| 21.986562
| 22.164721
| 21.74795
| 21.396159
| 21.111835
| 20.82751
| 20.422709
| 19.90707
| 22.316599
| 0
| 0.028139
| 17,583,800
| 0
|
AMAT
| 2014-12-23T00:00:00
| 22.255266
| 22.526885
| 22.158886
| 22.334124
| 9,841,000
| 21.346653
| 21.251149
| 20.996352
| 19.857016
| 19.497474
| 19.397119
| 18.686142
| 21.648199
| 21.597788
| 21.505577
| 21.142117
| 20.995516
| 20.321899
| 19.925409
| 19.629663
| 18.715464
| 21.645117
| 21.418501
| 21.304232
| 20.624591
| 20.029921
| 19.79542
| 19.287355
| 22.429563
| 22.306191
| 22.012679
| 21.578626
| 21.777714
| 21.694194
| 21.067366
| 20.021659
| 0.545107
| 0.488417
| 34.523302
| 28.848085
| 9.758359
| 21.392217
| 20.976436
| 18.863352
| 18.148068
| 57.925588
| 20.25755
| 22.526885
| 88.030904
| 89.383493
| 90.241296
| -11.969096
| 279,367,100
| 0.191048
| 20
| 18.029535
| 21.251149
| 0.560558
| 22.372264
| 20.130033
| 0.625852
| 21.180229
| 22.431933
| 19.928525
| 22.526885
| 20.196209
| 21.361547
| 22.13552
| 21.954441
| 21.653615
| 22.436345
| 22.617425
| 21.976846
| 21.636567
| 21.361547
| 21.086527
| 20.694974
| 20.196209
| 22.526885
| 0
| 0.01587
| 0
| 9,841,000
|
AMAT
| 2014-12-24T00:00:00
| 22.123837
| 22.32536
| 22.123837
| 22.255265
| 2,878,400
| 21.475454
| 21.339644
| 21.086424
| 19.96209
| 19.531236
| 19.434876
| 18.712475
| 21.743327
| 21.693433
| 21.600693
| 21.231364
| 21.08231
| 20.392563
| 19.983262
| 19.679052
| 18.749378
| 21.786423
| 21.501615
| 21.390962
| 20.713486
| 20.099035
| 19.849415
| 19.321561
| 22.486158
| 22.442877
| 22.276538
| 21.741091
| 21.871284
| 21.797601
| 21.189864
| 20.084555
| 0.554048
| 0.501543
| 35.453591
| 28.046547
| 9.970468
| 21.392217
| 21.054883
| 18.885159
| 18.148068
| 58.382613
| 20.25755
| 22.526885
| 82.239356
| 89.097183
| 71.383194
| -17.760644
| 276,488,700
| 0.156699
| 19
| 18.033048
| 21.339644
| 0.551086
| 22.441816
| 20.237473
| 0.605199
| 21.270097
| 22.480495
| 20.059698
| 22.526885
| 20.25755
| 21.392217
| 22.313679
| 22.100473
| 21.94568
| 22.468472
| 22.681678
| 21.991322
| 21.659999
| 21.392217
| 21.124436
| 20.743187
| 20.25755
| 22.526885
| 1
| -0.044699
| 0
| 2,878,400
|
AMAT
| 2014-12-26T00:00:00
| 22.071264
| 22.316597
| 22.044978
| 22.299074
| 4,057,700
| 21.598121
| 21.397473
| 21.177548
| 20.064542
| 19.565343
| 19.474625
| 18.741267
| 21.808914
| 21.76213
| 21.673089
| 21.307719
| 21.158383
| 20.458394
| 20.038209
| 19.726423
| 18.782432
| 21.894752
| 21.571293
| 21.466719
| 20.796199
| 20.165878
| 19.90162
| 19.354982
| 22.407398
| 22.419928
| 22.411325
| 21.893986
| 21.962045
| 21.89992
| 21.312661
| 20.149021
| 0.550546
| 0.511344
| 36.002534
| 26.959285
| 10.709446
| 21.392217
| 21.063644
| 18.898242
| 18.148068
| 51.670348
| 20.25755
| 22.526885
| 79.922719
| 83.39766
| 62.973995
| -20.077281
| 272,431,000
| 0.102585
| 18
| 18.037927
| 21.397473
| 0.564662
| 22.526797
| 20.268148
| 0.572655
| 21.346398
| 22.491708
| 20.201089
| 22.526885
| 20.25755
| 21.392217
| 22.191011
| 22.056662
| 21.989487
| 22.258186
| 22.392535
| 21.991322
| 21.659999
| 21.392217
| 21.124436
| 20.743187
| 20.25755
| 22.526885
| 1
| -0.096262
| 0
| 4,057,700
|
AMAT
| 2014-12-29T00:00:00
| 22.176405
| 22.255262
| 21.92231
| 21.92231
| 5,894,400
| 21.742692
| 21.452673
| 21.271476
| 20.16142
| 19.59434
| 19.512733
| 18.771276
| 21.882412
| 21.837452
| 21.750522
| 21.38669
| 21.236693
| 20.525767
| 20.094478
| 19.774937
| 18.816203
| 21.999895
| 21.645477
| 21.543554
| 20.879017
| 20.23459
| 19.955121
| 19.389162
| 22.298392
| 22.353451
| 22.456163
| 22.042864
| 22.04807
| 21.999887
| 21.435217
| 20.215362
| 0.549915
| 0.519058
| 36.024911
| 25.646799
| 11.981704
| 21.392217
| 21.063644
| 18.898242
| 18.148068
| 64.041761
| 20.25755
| 22.526885
| 84.555824
| 82.2393
| 57.6733
| -15.444176
| 278,325,400
| 0.092651
| 19
| 18.045178
| 21.452673
| 0.584814
| 22.622301
| 20.283044
| 0.520709
| 21.425446
| 22.466865
| 20.384028
| 22.526885
| 20.25755
| 21.392217
| 22.14428
| 21.971963
| 21.872661
| 22.243581
| 22.415899
| 21.991322
| 21.659999
| 21.392217
| 21.124436
| 20.743187
| 20.25755
| 22.526885
| 0
| -0.039867
| 5,894,400
| 0
|
AMAT
| 2014-12-30T00:00:00
| 22.097548
| 22.176405
| 21.92231
| 21.931072
| 6,554,300
| 21.903036
| 21.517511
| 21.354189
| 20.256547
| 19.629612
| 19.554048
| 18.799767
| 21.925439
| 21.884742
| 21.803911
| 21.451314
| 21.302912
| 20.587406
| 20.14719
| 19.820929
| 18.848853
| 22.064414
| 21.706893
| 21.607098
| 20.954944
| 20.300464
| 20.006305
| 19.42226
| 22.198213
| 22.258157
| 22.428291
| 22.169722
| 22.12394
| 22.093482
| 21.554932
| 20.282943
| 0.536864
| 0.522619
| 36.045689
| 24.660111
| 11.520743
| 21.606884
| 21.177548
| 18.989836
| 18.148068
| 60.752483
| 20.25755
| 22.526885
| 81.080911
| 81.853151
| 49.278149
| -18.919089
| 271,771,100
| 0.133942
| 18
| 18.053057
| 21.517511
| 0.580606
| 22.678724
| 20.356298
| 0.500056
| 21.489456
| 22.489568
| 20.489344
| 22.526885
| 20.25755
| 21.392217
| 22.117993
| 21.980723
| 21.785041
| 22.313675
| 22.450945
| 21.991322
| 21.659999
| 21.392217
| 21.124436
| 20.743187
| 20.25755
| 22.526885
| 1
| -0.091449
| 6,554,300
| 0
|
AMAT
| 2014-12-31T00:00:00
| 21.834698
| 22.21146
| 21.75584
| 22.176412
| 7,006,500
| 21.996789
| 21.563511
| 21.413069
| 20.343102
| 19.664286
| 19.591518
| 18.825259
| 21.907291
| 21.875643
| 21.808647
| 21.486167
| 21.343819
| 20.636319
| 20.191598
| 19.860806
| 18.878563
| 22.051989
| 21.737102
| 21.64406
| 21.016832
| 20.358493
| 20.051467
| 19.452458
| 22.056953
| 22.112604
| 22.317259
| 22.252737
| 22.181767
| 22.175189
| 21.667165
| 20.35046
| 0.499552
| 0.518006
| 35.385478
| 22.954769
| 13.250713
| 22.031839
| 21.216978
| 19.161081
| 18.188471
| 66.863935
| 20.25755
| 22.526885
| 69.498234
| 78.378323
| 33.944041
| -30.501766
| 264,764,600
| 0.097333
| 17
| 18.0609
| 21.563511
| 0.566609
| 22.696729
| 20.430292
| 0.484409
| 21.522336
| 22.491155
| 20.553518
| 22.526885
| 20.25755
| 21.392217
| 22.065421
| 21.954437
| 21.811326
| 22.208532
| 22.319516
| 21.991322
| 21.659999
| 21.392217
| 21.124436
| 20.743187
| 20.25755
| 22.526885
| 1
| -0.135096
| 0
| 7,006,500
|
AMAT
| 2015-01-02T00:00:00
| 21.869745
| 22.044984
| 21.554317
| 21.896032
| 6,910,200
| 22.040599
| 21.579721
| 21.473702
| 20.417972
| 19.695707
| 19.627081
| 18.850494
| 21.899782
| 21.874571
| 21.818047
| 21.521038
| 21.384275
| 20.684689
| 20.23576
| 19.900587
| 18.908326
| 22.02889
| 21.766267
| 21.679189
| 21.0767
| 20.416531
| 20.09658
| 19.482751
| 21.927409
| 21.976186
| 22.16999
| 22.298411
| 22.223592
| 22.24643
| 21.771327
| 20.417728
| 0.467422
| 0.507889
| 34.017102
| 21.250442
| 15.316309
| 22.040601
| 21.361547
| 19.279368
| 18.306758
| 67.155404
| 20.25755
| 22.526885
| 71.04263
| 73.873925
| 23.363495
| -28.95737
| 271,674,800
| 0.056041
| 18
| 18.068676
| 21.579721
| 0.570691
| 22.721103
| 20.438339
| 0.484409
| 21.555423
| 22.524241
| 20.586605
| 22.526885
| 20.25755
| 21.392217
| 21.933999
| 21.656539
| 21.478379
| 22.112159
| 22.38962
| 21.991322
| 21.659999
| 21.392217
| 21.124436
| 20.743187
| 20.25755
| 22.526885
| 0
| -0.071738
| 0
| 6,910,200
|
AMAT
| 2015-01-05T00:00:00
| 21.168785
| 21.817167
| 21.160023
| 21.685738
| 11,419,800
| 21.966122
| 21.569207
| 21.483865
| 20.483882
| 19.716851
| 19.657198
| 18.869114
| 21.753583
| 21.746246
| 21.71816
| 21.489015
| 21.367699
| 20.703673
| 20.260313
| 19.9257
| 18.930818
| 21.870378
| 21.72713
| 21.655734
| 21.106144
| 20.455296
| 20.127109
| 19.505819
| 21.619931
| 21.707921
| 21.90255
| 22.253378
| 22.231713
| 22.29516
| 21.85971
| 20.481664
| 0.381005
| 0.482512
| 31.668926
| 19.047494
| 19.487812
| 21.843454
| 21.392217
| 19.37532
| 18.306758
| 56.127392
| 20.25755
| 22.526885
| 40.154285
| 60.231716
| -21.989353
| -59.845715
| 260,255,000
| 0.035709
| 17
| 18.0791
| 21.569207
| 0.57649
| 22.722187
| 20.416227
| 0.489416
| 21.5186
| 22.497433
| 20.539767
| 22.526885
| 20.25755
| 21.392217
| 21.823016
| 21.601047
| 21.332349
| 22.091714
| 22.313683
| 21.991322
| 21.659999
| 21.392217
| 21.124436
| 20.743187
| 20.25755
| 22.526885
| 1
| -0.117208
| 0
| 11,419,800
|
AMAT
| 2015-01-06T00:00:00
| 20.37145
| 21.291451
| 20.353926
| 21.142498
| 19,678,300
| 21.822426
| 21.490787
| 21.455827
| 20.526692
| 19.725619
| 19.67882
| 18.883834
| 21.477156
| 21.496283
| 21.510974
| 21.387418
| 21.291064
| 20.690645
| 20.263238
| 19.934527
| 18.945153
| 21.580438
| 21.613058
| 21.570164
| 21.101735
| 20.472523
| 20.141253
| 19.520767
| 21.054462
| 21.215439
| 21.459996
| 22.075968
| 22.190243
| 22.310574
| 21.924948
| 20.539
| 0.245353
| 0.435081
| 31.236716
| 16.599501
| 28.033602
| 21.440406
| 21.392217
| 19.738632
| 18.600285
| 48.516998
| 20.25755
| 22.526885
| 5.019124
| 38.73868
| -98.03006
| -94.980876
| 240,576,700
| -0.109219
| 16
| 18.092305
| 21.490787
| 0.627809
| 22.746405
| 20.23517
| 0.507566
| 21.409348
| 22.42448
| 20.394216
| 22.526885
| 20.25755
| 21.392217
| 21.381992
| 20.946817
| 20.724848
| 21.60396
| 22.039135
| 21.991322
| 21.659999
| 21.392217
| 21.124436
| 20.743187
| 20.25755
| 22.526885
| 1
| -0.155499
| 0
| 19,678,300
|
AMAT
| 2015-01-07T00:00:00
| 20.56422
| 20.625555
| 20.231268
| 20.476603
| 15,710,300
| 21.653322
| 21.457054
| 21.446365
| 20.571787
| 19.737539
| 19.700807
| 18.89982
| 21.294569
| 21.326817
| 21.36532
| 21.312582
| 21.235153
| 20.685687
| 20.271158
| 19.946996
| 18.961263
| 21.351673
| 21.524814
| 21.501579
| 21.103207
| 20.494591
| 20.158785
| 19.537488
| 20.53793
| 20.734021
| 21.007972
| 21.824687
| 22.115179
| 22.30121
| 21.971261
| 20.590584
| 0.151654
| 0.378395
| 31.042526
| 15.686417
| 28.202758
| 21.278314
| 21.379077
| 19.928822
| 18.705425
| 45.759008
| 20.231268
| 22.526885
| 14.50382
| 19.89241
| -115.772648
| -85.49618
| 256,287,000
| -0.015257
| 17
| 18.103622
| 21.457054
| 0.659388
| 22.775829
| 20.138279
| 0.463757
| 21.32886
| 22.256373
| 20.401346
| 22.526885
| 20.231268
| 21.379077
| 20.672276
| 20.053101
| 19.734751
| 20.990625
| 21.6098
| 21.98512
| 21.649959
| 21.379077
| 21.108194
| 20.72253
| 20.231268
| 22.526885
| 0
| -0.08746
| 15,710,300
| 0
|
AMAT
| 2015-01-08T00:00:00
| 21.221354
| 21.308973
| 20.739449
| 20.756973
| 16,696,900
| 21.549931
| 21.448292
| 21.458631
| 20.629153
| 19.765315
| 19.717816
| 18.917969
| 21.279926
| 21.307642
| 21.343171
| 21.304288
| 21.234092
| 20.706693
| 20.296164
| 19.972231
| 18.983751
| 21.273134
| 21.502366
| 21.48427
| 21.12868
| 20.533639
| 20.188895
| 19.560588
| 20.417955
| 20.554789
| 20.758459
| 21.58905
| 22.033566
| 22.282698
| 22.008025
| 20.639161
| 0.128936
| 0.328503
| 29.121777
| 23.342315
| 25.364651
| 21.273933
| 21.379077
| 20.011659
| 18.705425
| 47.402547
| 20.231268
| 22.526885
| 43.129377
| 20.884107
| -45.561934
| -56.870623
| 272,983,900
| 0.002272
| 18
| 18.118718
| 21.448292
| 0.661395
| 22.771081
| 20.125503
| 0.461878
| 21.318621
| 22.242378
| 20.394864
| 22.526885
| 20.231268
| 21.379077
| 20.473681
| 20.321807
| 20.079394
| 20.716094
| 20.867968
| 21.98512
| 21.649959
| 21.379077
| 21.108194
| 20.72253
| 20.231268
| 22.526885
| 0
| -0.02885
| 16,696,900
| 0
|
AMAT
| 2015-01-09T00:00:00
| 21.238884
| 21.326503
| 20.940979
| 21.116218
| 8,737,000
| 21.461435
| 21.468445
| 21.446364
| 20.683206
| 19.796931
| 19.7383
| 18.938365
| 21.271717
| 21.295141
| 21.327127
| 21.298342
| 21.23446
| 20.727564
| 20.320972
| 19.997313
| 19.00619
| 21.21658
| 21.482422
| 21.467366
| 21.152591
| 20.572417
| 20.219015
| 19.583681
| 20.631486
| 20.626734
| 20.692856
| 21.385284
| 21.950675
| 22.257506
| 22.036831
| 20.684944
| 0.111066
| 0.285016
| 27.299465
| 22.343919
| 24.017284
| 21.243265
| 21.379077
| 20.01604
| 18.705425
| 40.586792
| 20.231268
| 22.526885
| 43.893026
| 33.842074
| -37.770207
| -56.106974
| 281,720,900
| 0.04913
| 19
| 18.126603
| 21.468445
| 0.64775
| 22.763945
| 20.172944
| 0.454368
| 21.311027
| 22.219763
| 20.402291
| 22.526885
| 20.231268
| 21.379077
| 21.089925
| 20.870877
| 20.520401
| 21.440401
| 21.659449
| 21.98512
| 21.649959
| 21.379077
| 21.108194
| 20.72253
| 20.231268
| 22.526885
| 0
| 0.021406
| 8,737,000
| 0
|
AMAT
| 2015-01-12T00:00:00
| 20.73069
| 21.273929
| 20.608024
| 21.265167
| 12,581,500
| 21.327378
| 21.462749
| 21.420429
| 20.723083
| 19.817932
| 19.753267
| 18.956954
| 21.163512
| 21.192513
| 21.235367
| 21.246738
| 21.195709
| 20.727686
| 20.331754
| 20.011835
| 19.02335
| 21.083717
| 21.41216
| 21.412314
| 21.154453
| 20.59699
| 20.238666
| 19.601515
| 20.818147
| 20.71537
| 20.643322
| 21.189837
| 21.856832
| 22.219099
| 22.053494
| 20.726178
| 0.05526
| 0.239065
| 26.270373
| 20.334647
| 26.353803
| 21.221364
| 21.379077
| 20.280942
| 18.937615
| 36.483587
| 20.231268
| 22.526885
| 21.755448
| 36.259283
| -71.697195
| -78.244552
| 269,139,400
| 0.038544
| 18
| 18.136046
| 21.462749
| 0.653995
| 22.770739
| 20.15476
| 0.480028
| 21.255757
| 22.215812
| 20.295701
| 22.526885
| 20.231268
| 21.379077
| 21.168789
| 21.011074
| 20.783264
| 21.396599
| 21.554313
| 21.98512
| 21.649959
| 21.379077
| 21.108194
| 20.72253
| 20.231268
| 22.526885
| 1
| -0.035732
| 0
| 12,581,500
|
AMAT
| 2015-01-13T00:00:00
| 20.441551
| 21.273934
| 20.336407
| 20.94098
| 14,419,300
| 21.153893
| 21.448292
| 21.360498
| 20.759619
| 19.840313
| 19.76665
| 18.971981
| 21.01912
| 21.055975
| 21.113242
| 21.173539
| 21.137697
| 20.716465
| 20.334643
| 20.020344
| 19.037461
| 20.922657
| 21.314903
| 21.337016
| 21.143412
| 20.613401
| 20.252296
| 19.616287
| 20.773625
| 20.703388
| 20.543374
| 20.993316
| 21.749568
| 22.165672
| 22.056764
| 20.76211
| -0.012158
| 0.18882
| 25.800137
| 17.894803
| 26.667896
| 21.221364
| 21.379077
| 20.412369
| 19.012091
| 26.315818
| 20.231268
| 22.526885
| 9.160192
| 24.936222
| -88.289008
| -90.839808
| 254,720,100
| 0.025912
| 17
| 18.145587
| 21.448292
| 0.673921
| 22.796135
| 20.10045
| 0.510694
| 21.178213
| 22.199602
| 20.156825
| 22.526885
| 20.231268
| 21.379077
| 20.870881
| 20.467833
| 20.204975
| 21.133738
| 21.536787
| 21.98512
| 21.649959
| 21.379077
| 21.108194
| 20.72253
| 20.231268
| 22.526885
| 1
| -0.084406
| 0
| 14,419,300
|
AMAT
| 2015-01-14T00:00:00
| 20.169926
| 20.432782
| 20.020973
| 20.161164
| 21,954,700
| 20.96113
| 21.432083
| 21.317739
| 20.777638
| 19.856396
| 19.7747
| 18.984613
| 20.849281
| 20.894875
| 20.968116
| 21.082301
| 21.063253
| 20.695032
| 20.330309
| 20.023306
| 19.048729
| 20.743754
| 21.193154
| 21.245434
| 21.120287
| 20.622075
| 20.260282
| 19.628207
| 20.492756
| 20.54
| 20.401618
| 20.77745
| 21.629118
| 22.096055
| 22.045963
| 20.79226
| -0.086508
| 0.133755
| 25.873401
| 16.914347
| 29.316023
| 21.032979
| 21.273929
| 20.537229
| 19.117236
| 24.57264
| 20.020973
| 22.32536
| 6.463871
| 12.459837
| -126.578377
| -93.536129
| 232,765,400
| 0.041832
| 16
| 18.158264
| 21.432083
| 0.701417
| 22.834918
| 20.029248
| 0.51445
| 21.082186
| 22.111086
| 20.053286
| 22.526885
| 20.020973
| 21.273929
| 20.683964
| 20.093994
| 19.746438
| 21.031521
| 21.621491
| 21.93549
| 21.569627
| 21.273929
| 20.978231
| 20.557238
| 20.020973
| 22.526885
| 1
| -0.125601
| 21,954,700
| 0
|
AMAT
| 2015-01-15T00:00:00
| 20.441551
| 20.783265
| 20.362694
| 20.651837
| 26,527,200
| 20.821816
| 21.409302
| 21.279538
| 20.798996
| 19.875985
| 19.785728
| 18.99774
| 20.767735
| 20.812452
| 20.887106
| 21.024051
| 21.015429
| 20.685092
| 20.333236
| 20.031588
| 19.062588
| 20.649286
| 21.098817
| 21.178035
| 21.107107
| 20.637474
| 20.273487
| 19.642704
| 20.275364
| 20.376002
| 20.324215
| 20.574314
| 21.508076
| 22.01925
| 22.026573
| 20.81839
| -0.122105
| 0.082583
| 25.070543
| 20.101706
| 26.993305
| 20.91907
| 21.273929
| 20.845347
| 19.187332
| 30.165378
| 20.020973
| 22.316597
| 18.320865
| 11.314976
| -86.687707
| -81.679135
| 259,292,600
| -0.048799
| 17
| 18.175409
| 21.409302
| 0.72665
| 22.862602
| 19.956002
| 0.543865
| 21.021173
| 22.108904
| 19.933443
| 22.526885
| 20.020973
| 21.273929
| 20.207894
| 19.983005
| 19.796084
| 20.394814
| 20.619703
| 21.93549
| 21.569627
| 21.273929
| 20.978231
| 20.557238
| 20.020973
| 22.526885
| 0
| -0.060194
| 0
| 26,527,200
|
AMAT
| 2015-01-16T00:00:00
| 20.56422
| 20.599269
| 20.047267
| 20.33641
| 16,733,200
| 20.691263
| 21.365931
| 21.268673
| 20.825075
| 19.898838
| 19.798418
| 19.010745
| 20.727032
| 20.767319
| 20.837432
| 20.982249
| 20.980721
| 20.680352
| 20.339315
| 20.042136
| 19.07753
| 20.60245
| 21.018333
| 21.12301
| 21.097901
| 20.655585
| 20.288902
| 19.658291
| 20.241519
| 20.302041
| 20.306671
| 20.408375
| 21.390024
| 21.939245
| 22.001786
| 20.841534
| -0.138817
| 0.038303
| 24.844752
| 18.668143
| 29.143397
| 20.673738
| 21.273929
| 20.943726
| 19.187332
| 32.520449
| 20.020973
| 22.255262
| 24.314101
| 16.366279
| -90.925959
| -75.685899
| 276,025,800
| -0.055249
| 18
| 18.186671
| 21.365931
| 0.750734
| 22.867398
| 19.864463
| 0.563893
| 20.977654
| 22.105439
| 19.849869
| 22.526885
| 20.020973
| 21.273929
| 20.52917
| 20.275075
| 20.108599
| 20.695646
| 20.949742
| 21.93549
| 21.569627
| 21.273929
| 20.978231
| 20.557238
| 20.020973
| 22.526885
| 0
| -0.00397
| 16,733,200
| 0
|
AMAT
| 2015-01-20T00:00:00
| 20.704399
| 20.827067
| 20.424018
| 20.66059
| 13,686,000
| 20.644825
| 21.305473
| 21.263065
| 20.844712
| 19.931119
| 19.811552
| 19.024235
| 20.722506
| 20.755879
| 20.816965
| 20.956989
| 20.959465
| 20.681295
| 20.348922
| 20.05525
| 19.093718
| 20.604838
| 20.95533
| 21.079605
| 21.093168
| 20.676784
| 20.306842
| 19.675143
| 20.382812
| 20.366082
| 20.340815
| 20.301107
| 21.278303
| 21.85832
| 21.974742
| 20.862727
| -0.139147
| 0.002813
| 24.093737
| 20.677989
| 27.595898
| 20.673738
| 21.273929
| 21.01163
| 19.187332
| 33.064488
| 20.020973
| 22.21146
| 31.199725
| 24.611563
| -63.705667
| -68.800275
| 289,711,800
| -0.105125
| 19
| 18.196342
| 21.305473
| 0.752996
| 22.811465
| 19.799481
| 0.5689
| 20.95163
| 22.089429
| 19.81383
| 22.526885
| 20.020973
| 21.273929
| 20.403585
| 20.207902
| 19.851584
| 20.759904
| 20.955587
| 21.93549
| 21.569627
| 21.273929
| 20.978231
| 20.557238
| 20.020973
| 22.526885
| 0
| 0.044121
| 13,686,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.