Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
AMAT	2016-04-11T00:00:00	18.831728	19.038571	18.813741	18.840721	13,810,000	18.880291	18.557884	18.335662	17.121524	16.6473	16.618602	15.692664	18.775144	18.756218	18.709604	18.419806	18.277948	17.549065	17.092702	16.817153	16.612835	18.865575	18.723081	18.618851	17.908201	17.262746	16.990786	16.140919	18.691902	18.738562	18.900904	19.089654	19.296659	19.25659	18.510451	17.570156	0.466701	0.542394	27.537973	26.795365	15.864308	18.948637	18.085291	16.310695	15.696223	53.55925	17.725565	19.29937	70.285905	64.76215	32.756768	-29.714095	68,453,000	0.130031	27	17.460246	18.557884	0.408765	19.375414	17.740354	0.407263	18.455156	19.269681	17.640631	19.29937	17.725565	18.512467	18.801755	18.510976	18.325117	18.987613	19.278392	18.927952	18.698176	18.512467	18.326758	18.062359	17.725565	19.29937	0	-0.049584	0	13,810,000
AMAT	2016-04-12T00:00:00	18.822733	18.921658	18.678842	18.912665	8,306,100	18.910867	18.603749	18.389262	17.182227	16.67453	16.649043	15.698091	18.784662	18.768311	18.727009	18.456435	18.319854	17.599013	17.138229	16.856867	16.634824	18.85511	18.748304	18.656318	17.974915	17.319994	17.034432	16.172064	18.706324	18.719323	18.828466	19.071251	19.314056	19.324523	18.61718	17.632647	0.441155	0.522146	26.894774	25.6186	17.607438	18.948637	18.085291	16.310701	15.696229	52.577243	17.725565	19.29937	69.714357	67.238334	22.012946	-30.285643	60,146,900	0.16246	26	17.461552	18.603749	0.38231	19.36837	17.839129	0.400197	18.490163	19.290557	17.68977	19.29937	17.725565	18.512467	18.89468	18.750789	18.66985	18.975619	19.11951	18.927952	18.698176	18.512467	18.326758	18.062359	17.725565	19.29937	1	-0.105	0	8,306,100
AMAT	2016-04-13T00:00:00	19.164476	19.227428	18.840723	18.849715	8,393,600	18.935149	18.667151	18.480273	17.249765	16.702381	16.681291	15.706464	18.860625	18.840341	18.794311	18.520803	18.384825	17.660404	17.191552	16.902562	16.659995	18.90122	18.801707	18.71595	18.05265	17.385519	17.084243	16.206556	18.861839	18.823916	18.851049	19.073798	19.334976	19.386693	18.721672	17.695464	0.443374	0.506392	27.002179	29.267283	16.320937	18.948637	18.085291	16.310701	15.696229	68.458985	17.725565	19.29937	91.428829	77.143031	43.764037	-8.571171	68,540,500	0.164949	27	17.4632	18.667151	0.36352	19.394191	17.940112	0.391845	18.554384	19.338075	17.770693	19.29937	17.725565	18.512467	18.807745	18.693831	18.564928	18.936647	19.050561	18.927952	18.698176	18.512467	18.326758	18.062359	17.725565	19.29937	0	-0.051855	8,393,600	0
AMAT	2016-04-14T00:00:00	19.317356	19.35333	18.633874	19.182459	18,154,200	18.962128	18.731453	18.56337	17.331094	16.732032	16.712295	15.718122	18.951971	18.927071	18.87478	18.593217	18.456558	17.725382	17.247494	16.95038	16.686436	18.970712	18.863631	18.780341	18.133732	17.454334	17.136442	16.242485	19.094628	19.01656	18.956583	19.101248	19.362046	19.446928	18.825407	17.758976	0.452256	0.495565	26.358404	25.675622	17.846315	18.975617	18.193209	16.420867	15.696229	73.498288	18.022343	19.35333	97.297226	86.146804	41.909496	-2.702774	86,694,700	0.20786	28	17.467074	18.731453	0.358843	19.449138	18.013767	0.404051	18.627048	19.435149	17.818947	19.35333	17.725565	18.539447	19.077543	18.927657	18.690837	19.314362	19.464248	18.969177	18.731523	18.539447	18.347371	18.073907	17.725565	19.35333	0	-0.006156	18,154,200	0
AMAT	2016-04-18T00:00:00	19.389305	19.488231	19.11951	19.245414	9,351,900	19.001698	18.833076	18.686397	17.481237	16.791697	16.77386	15.740382	19.096461	19.067835	19.010381	18.724692	18.588792	17.850278	17.356664	17.044444	16.73916	19.110516	18.976132	18.895924	18.288972	17.591249	17.24026	16.314623	19.446327	19.371472	19.239418	19.192879	19.426534	19.562792	19.02985	17.88712	0.455486	0.480794	25.565131	25.712154	16.08812	19.043068	18.557437	16.501802	15.736694	69.478037	18.597905	19.488231	88.888836	94.2693	58.373044	-11.111164	83,696,700	0.174507	28	17.471748	18.833076	0.374844	19.582764	18.083389	0.392488	18.758351	19.543327	17.973376	19.488231	17.725565	18.606898	19.266399	19.188458	19.06855	19.386308	19.464249	19.072242	18.814892	18.606898	18.398903	18.102775	17.725565	19.488231	0	-0.018785	9,351,900	0
AMAT	2016-04-19T00:00:00	19.06555	19.353331	19.03857	19.227426	12,243,000	19.024182	18.85421	18.732802	17.561824	16.81978	16.802346	15.749013	19.090279	19.06742	19.018868	18.755679	18.625465	17.897935	17.401634	17.084466	16.762308	19.122125	18.998272	18.92509	18.351102	17.651087	17.28564	16.347709	19.408157	19.389313	19.305525	19.225071	19.452908	19.61341	19.127456	17.950293	0.426147	0.469864	25.068538	24.089496	16.529203	19.043068	18.606898	16.708649	15.943541	53.333428	18.597905	19.488231	52.525157	79.345277	37.735135	-47.474842	71,453,700	0.103123	27	17.473985	18.85421	0.37547	19.605151	18.103269	0.378356	18.787608	19.544321	18.030896	19.488231	17.725565	18.606898	19.332349	19.176467	18.963628	19.545187	19.701069	19.072242	18.814892	18.606898	18.398903	18.102775	17.725565	19.488231	1	-0.077422	0	12,243,000
AMAT	2016-04-20T00:00:00	19.011587	19.173465	18.858703	19.002594	13,615,900	19.031376	18.870397	18.777408	17.652422	16.850602	16.828057	15.758876	19.07454	19.057269	19.017748	18.778943	18.655167	17.941608	17.444001	17.122627	16.784689	19.119836	19.013261	18.946535	18.407956	17.708766	17.329387	16.380172	19.259835	19.298036	19.298551	19.23661	19.469208	19.656092	19.21974	18.012157	0.394	0.454692	23.937887	22.704683	18.863979	19.052063	18.606898	16.708649	15.943541	49.137652	18.597905	19.488231	46.464152	62.626048	20.863121	-53.535848	57,837,800	0.082093	26	17.476381	18.870397	0.374899	19.620195	18.1206	0.367436	18.80894	19.543811	18.074068	19.488231	17.725565	18.606898	19.152484	18.951636	18.837722	19.266398	19.467245	19.072242	18.814892	18.606898	18.398903	18.102775	17.725565	19.488231	1	-0.12717	13,615,900	0
AMAT	2016-04-21T00:00:00	18.840717	19.101519	18.750785	18.966621	8,925,900	19.044865	18.900525	18.809783	17.741214	16.88153	16.851432	15.768328	19.027776	19.017896	18.990513	18.784559	18.66944	17.976867	17.480757	17.156648	16.805147	19.08517	19.010434	18.951405	18.454555	17.761138	17.369242	16.410838	19.041732	19.120543	19.212201	19.220299	19.470736	19.687792	19.304518	18.072101	0.350693	0.433892	22.50893	21.239513	19.63224	19.061052	18.606898	16.708649	15.943541	39.647521	18.597905	19.488231	27.272323	42.087211	2.67215	-72.727677	48,911,900	0.105514	25	17.477773	18.900525	0.344387	19.589299	18.21175	0.358443	18.811966	19.528851	18.095081	19.488231	17.725565	18.606898	19.014585	18.855705	18.699823	19.170467	19.329347	19.072242	18.814892	18.606898	18.398903	18.102775	17.725565	19.488231	1	-0.169068	0	8,925,900
AMAT	2016-04-22T00:00:00	18.975618	19.119509	18.768776	18.831728	9,139,300	19.072744	18.943242	18.839281	17.834671	16.914019	16.874636	15.781195	19.017344	19.010209	18.988221	18.801928	18.692992	18.016034	17.520096	17.192667	16.826743	19.07258	19.017586	18.964162	18.502963	17.816246	17.411305	16.442751	18.899307	18.979295	19.115189	19.195383	19.462592	19.711394	19.382844	18.130839	0.323527	0.411819	21.24137	20.19268	18.356541	19.061052	18.606898	16.726634	15.961526	48.387147	18.597905	19.488231	42.424195	38.720223	4.321499	-57.575805	58,051,200	0.086075	26	17.479337	18.943242	0.291579	19.5264	18.360084	0.362939	18.827552	19.55343	18.101674	19.488231	18.022343	18.755287	18.897674	18.693829	18.54694	19.044562	19.248407	19.142281	18.928262	18.755287	18.582312	18.336043	18.022343	19.488231	0	-0.104045	9,139,300	0
AMAT	2016-04-25T00:00:00	18.831728	19.002597	18.768776	18.903673	6,772,300	19.072744	18.976517	18.855469	17.931513	16.953654	16.895059	15.793475	18.980221	18.977758	18.964145	18.804637	18.703664	18.048022	17.554612	17.225124	16.846693	19.028759	19.006965	18.963581	18.542064	17.866712	17.450059	16.473104	18.810142	18.861494	19.000319	19.155959	19.442735	19.724654	19.452619	18.187876	0.287079	0.386871	20.064351	19.292641	17.538344	19.061052	18.606898	16.857033	16.091924	49.763134	18.597905	19.488231	26.262656	31.986391	-13.016354	-73.737344	51,278,900	0.081301	25	17.480382	18.976517	0.229632	19.435782	18.517253	0.361012	18.82795	19.549973	18.105926	19.488231	18.022343	18.755287	18.954634	18.78976	18.603901	19.140493	19.305368	19.142281	18.928262	18.755287	18.582312	18.336043	18.022343	19.488231	1	-0.147931	0	6,772,300
AMAT	2016-04-26T00:00:00	19.128504	19.290381	18.885687	18.993606	9,230,900	19.103321	19.007094	18.874894	18.026775	17.003447	16.914783	15.806134	19.009878	19.005166	18.989431	18.83408	18.736344	18.090394	17.59603	17.262815	16.869398	19.038897	19.02144	18.984583	18.589004	17.923944	17.494286	16.506289	18.86297	18.867936	18.951229	19.131969	19.42314	19.734169	19.516724	18.244456	0.278925	0.365282	19.911753	23.031946	16.029093	19.061052	18.606898	16.901998	16.13689	54.506529	18.597905	19.488231	59.596045	42.760965	16.271209	-40.403955	60,509,800	0.062917	26	17.482117	19.007094	0.204567	19.416228	18.59796	0.368078	18.856574	19.59273	18.120418	19.488231	18.597905	19.043068	18.8677	18.732804	18.633879	18.966625	19.101522	19.278114	19.148126	19.043068	18.938009	18.788434	18.597905	19.488231	0	-0.084713	9,230,900	0
AMAT	2016-04-27T00:00:00	19.263397	19.353329	19.038568	19.110513	9,512,600	19.113213	19.024181	18.897916	18.112929	17.060048	16.936303	15.81708	19.060582	19.052117	19.03158	18.873108	18.776887	18.136394	17.639908	17.30243	16.893219	19.068002	19.04585	19.014468	18.637499	17.983417	17.540793	16.540689	19.019119	18.975019	18.975353	19.128656	19.409358	19.74311	19.576037	18.301122	0.280119	0.348249	19.954923	22.850563	15.070607	19.119508	18.606898	17.122264	16.303269	63.963991	18.615896	19.488231	74.226244	53.361648	34.474653	-25.773756	70,022,400	0.072586	27	17.484047	19.024181	0.211219	19.446619	18.601743	0.366151	18.895319	19.627621	18.163017	19.488231	18.597905	19.043068	19.101524	18.912667	18.69683	19.317361	19.506218	19.278114	19.148126	19.043068	18.938009	18.788434	18.597905	19.488231	0	-0.030239	9,512,600	0
AMAT	2016-04-28T00:00:00	18.714813	19.146487	18.633874	19.119507	10,875,700	19.052959	19.007543	18.916982	18.180597	17.110646	16.955646	15.82714	18.991428	18.990789	18.982847	18.858718	18.772112	18.159077	17.668195	17.330398	16.911344	18.995566	19.016386	19.000383	18.661103	18.026963	17.576011	16.569523	19.024247	18.990452	18.951328	19.097087	19.386613	19.742163	19.624564	18.355589	0.2341	0.325419	18.606807	20.243367	20.685936	19.061053	18.606898	17.326074	16.303269	50.354459	18.633874	19.488231	9.473703	47.765331	-31.009949	-90.526297	59,146,700	0.029619	26	17.485569	19.007543	0.222105	19.451753	18.563333	0.377071	18.878128	19.63227	18.123986	19.488231	18.597905	19.043068	19.218431	19.083533	18.90367	19.398295	19.533193	19.278114	19.148126	19.043068	18.938009	18.788434	18.597905	19.488231	1	-0.083512	0	10,875,700
AMAT	2016-04-29T00:00:00	18.409046	18.588911	18.139251	18.570924	14,884,500	18.963027	18.964826	18.928493	18.241614	17.156333	16.969517	15.837086	18.874952	18.885018	18.89457	18.817839	18.744184	18.16888	17.687692	17.351758	16.926247	18.878491	18.959387	18.961311	18.670061	18.061132	17.604791	16.595213	18.828295	18.845852	18.832261	19.018225	19.347786	19.72791	19.65993	18.40669	0.170986	0.294533	18.703526	18.19887	27.276069	18.746291	18.606898	17.556887	16.303269	42.192643	18.139251	19.488231	19.999922	34.566623	-114.361142	-80.000078	44,262,200	-0.013431	25	17.48713	18.964826	0.250633	19.466092	18.463559	0.393773	18.833454	19.621	18.045907	19.488231	18.139251	18.813741	18.831725	18.516963	18.319112	19.029576	19.344338	19.169872	18.972921	18.813741	18.654561	18.427933	18.139251	19.488231	1	-0.128643	0	14,884,500
AMAT	2016-05-02T00:00:00	18.265154	18.570922	18.25616	18.436025	11,773,500	18.850611	18.926155	18.93245	18.278106	17.20666	16.983022	15.849407	18.752992	18.772315	18.797736	18.767595	18.707335	18.172655	17.702888	17.369845	16.939569	18.751605	18.892751	18.910285	18.670985	18.090311	17.630447	16.619373	18.50324	18.598865	18.646216	18.897487	19.291521	19.699401	19.681865	18.454043	0.10811	0.257248	18.793338	17.177155	25.744746	18.74629	18.755287	17.637522	16.303269	40.189833	18.139251	19.488231	9.33317	12.935599	-116.188956	-90.66683	32,488,700	-0.035049	24	17.488169	18.926155	0.294486	19.515127	18.337183	0.398912	18.77933	19.577154	17.981506	19.488231	18.139251	18.813741	18.379069	18.169228	17.92941	18.618887	18.828729	19.169872	18.972921	18.813741	18.654561	18.427933	18.139251	19.488231	1	-0.166587	0	11,773,500
AMAT	2016-05-03T00:00:00	18.076302	18.292138	17.968383	18.085295	16,630,800	18.751687	18.887934	18.914824	18.307064	17.247195	16.994281	15.861226	18.617654	18.645767	18.686746	18.70475	18.658794	18.168877	17.712715	17.383834	16.95088	18.610821	18.811813	18.844428	18.663071	18.113196	17.652096	16.641531	18.167029	18.306387	18.424385	18.737916	19.214971	19.655377	19.69019	18.497122	0.042552	0.214309	19.529007	16.171487	29.441553	18.660856	18.728307	17.896438	16.303269	29.765815	17.968383	19.488231	7.100642	12.144578	-156.451413	-92.899358	15,857,900	-0.041178	23	17.489276	18.887934	0.350447	19.588828	18.18704	0.393131	18.712375	19.498636	17.926114	19.488231	17.968383	18.728307	18.364079	18.157236	18.049317	18.471997	18.678841	19.129547	18.907649	18.728307	18.548965	18.29363	17.968383	19.488231	1	-0.198196	0	16,630,800
AMAT	2016-05-04T00:00:00	17.851471	18.004355	17.725565	17.986368	12,115,100	18.635675	18.833525	18.872016	18.331166	17.293438	17.002576	15.871921	18.464417	18.50135	18.558242	18.627179	18.596692	18.156429	17.716366	17.393094	16.959841	18.447145	18.713102	18.762631	18.645204	18.129098	17.66907	16.661335	17.881614	18.006643	18.174831	18.546289	19.116261	19.594191	19.684249	18.535413	-0.027232	0.166001	20.687884	15.13752	31.985582	18.539447	18.606898	17.896438	16.303269	23.452789	17.725565	19.488231	7.142918	7.85891	-184.081952	-92.857082	3,742,800	-0.073202	22	17.489772	18.833525	0.419638	19.672802	17.994249	0.366793	18.630384	19.363971	17.896797	19.488231	17.725565	18.606898	18.112274	17.93241	17.788519	18.256165	18.436029	19.072242	18.814892	18.606898	18.398903	18.102776	17.725565	19.488231	1	-0.22423	0	12,115,100
AMAT	2016-05-05T00:00:00	17.851471	17.968382	17.716574	17.887443	9,268,100	18.53675	18.790808	18.824172	18.35203	17.335268	17.013376	15.88235	18.341828	18.38319	18.449508	18.55666	18.539368	18.14447	17.719921	17.402171	16.968713	18.304563	18.619573	18.684128	18.626393	18.143784	17.68588	16.681032	17.705715	17.788836	17.938211	18.351527	19.001039	19.519255	19.665961	18.569404	-0.081595	0.116482	21.781112	14.424454	30.647081	18.534951	18.602402	18.031331	16.438163	23.5294	17.716574	19.488231	7.614194	7.285918	-163.650817	-92.385806	3,742,800	-0.060964	22	17.49015	18.790808	0.473367	19.737542	17.844073	0.370648	18.556202	19.297497	17.814906	19.488231	17.716574	18.602402	17.860464	17.716572	17.581674	17.995362	18.139254	19.07012	18.811458	18.602402	18.393347	18.095708	17.716574	19.488231	0	-0.195369	0	9,268,100
AMAT	2016-05-06T00:00:00	17.869461	17.89644	17.653623	17.761542	7,069,100	18.426135	18.749439	18.768415	18.369657	17.378292	17.028201	15.894373	18.247355	18.289785	18.36027	18.494187	18.487836	18.133685	17.723857	17.411424	16.977676	18.183237	18.531826	18.610688	18.607469	18.157841	17.702832	16.700804	17.642331	17.681892	17.757485	18.16957	18.876625	19.433735	19.637217	18.59963	-0.121823	0.068821	22.921373	13.751747	30.426865	18.503476	18.570927	18.125765	16.532596	21.739235	17.653623	19.353331	12.69853	9.151881	-149.665186	-87.30147	10,811,900	-0.010946	23	17.490453	18.749439	0.516225	19.781889	17.716989	0.361655	18.490798	19.214107	17.767489	19.488231	17.653623	18.570927	17.845475	17.722569	17.593667	17.974377	18.097283	19.055263	18.787411	18.570927	18.354443	18.046229	17.653623	19.488231	0	-0.119715	7,069,100	0
AMAT	2016-05-09T00:00:00	17.887444	17.995363	17.806505	17.869458	5,616,400	18.331706	18.702225	18.72237	18.385664	17.416308	17.045622	15.905468	18.175372	18.216632	18.287528	18.439029	18.441652	18.124029	17.728162	17.42085	16.986728	18.085294	18.449731	18.542921	18.588558	18.17124	17.719847	16.720635	17.670777	17.668366	17.659924	18.009011	18.750824	19.34129	19.600003	18.626616	-0.150517	0.024953	23.544673	15.203949	29.282977	18.503476	18.570927	18.240423	16.537088	25.283018	17.653623	19.353329	13.756521	11.356415	-120.941523	-86.243479	16,428,300	0.039039	24	17.490704	18.702225	0.550357	19.802938	17.601512	0.350092	18.433335	19.133519	17.733152	19.488231	17.653623	18.570927	17.806508	17.716576	17.563691	17.959393	18.049324	19.055263	18.787411	18.570927	18.354443	18.046229	17.653623	19.488231	0	-0.054433	5,616,400	0
AMAT	2016-05-10T00:00:00	17.968386	17.986372	17.797516	17.89644	11,661,700	18.215694	18.659508	18.687477	18.40563	17.452542	17.060185	15.918516	18.133975	18.171496	18.238429	18.396243	18.405247	18.117925	17.734483	17.431692	16.996496	18.019235	18.379842	18.484923	18.572194	18.185768	17.73812	16.741162	17.767671	17.728885	17.645693	17.879112	18.6302	19.246857	19.556731	18.651019	-0.164826	-0.013003	24.144507	14.61235	28.328743	18.400055	18.570927	18.298879	16.555074	28.358357	17.653623	19.353329	18.518647	14.991232	-104.960806	-81.481353	28,090,000	0.074755	25	17.491332	18.659508	0.573193	19.805894	17.513121	0.341099	18.389055	19.071252	17.706857	19.488231	17.653623	18.570927	17.896437	17.797511	17.707579	17.986369	18.085295	19.055263	18.787411	18.570927	18.354443	18.046229	17.653623	19.488231	0	0.001655	11,661,700	0
AMAT	2016-05-11T00:00:00	17.995359	18.130257	17.842475	17.88744	20,502,400	18.088891	18.601052	18.649705	18.417141	17.490804	17.07466	15.931655	18.106252	18.139471	18.201034	18.359799	18.373717	18.113119	17.741348	17.442854	17.006435	17.979174	18.316589	18.431683	18.556105	18.200053	17.756638	16.761827	17.877586	17.826828	17.688311	17.78201	18.51751	19.152973	19.509287	18.673257	-0.172007	-0.044804	24.049302	16.736228	26.628415	18.121267	18.570927	18.298879	16.555074	31.34918	17.653623	19.353329	20.105611	17.46026	-85.283066	-79.894389	48,592,400	0.051748	26	17.492493	18.601052	0.578574	19.758201	17.443903	0.336602	18.35156	19.024764	17.678356	19.488231	17.653623	18.570927	17.917425	17.848477	17.728569	18.037333	18.106281	19.055263	18.787411	18.570927	18.354443	18.046229	17.653623	19.488231	0	0.049603	20,502,400	0
AMAT	2016-05-12T00:00:00	17.653612	18.148238	17.500728	18.112265	11,787,900	17.982771	18.517865	18.607617	18.419659	17.519262	17.089652	15.942023	18.015724	18.051133	18.116815	18.2956	18.318325	18.095099	17.73904	17.447028	17.012874	17.900033	18.226357	18.35506	18.526163	18.204337	17.768102	16.778961	17.860395	17.835	17.697288	17.686539	18.404077	19.054982	19.455754	18.692231	-0.202935	-0.07643	24.790061	14.611222	29.948724	18.035825	18.494479	18.298879	16.555074	23.272519	17.500728	19.353329	8.252403	15.625554	-103.209132	-91.747597	36,804,500	-0.047795	25	17.492706	18.517865	0.589664	19.697192	17.338537	0.3578	18.285089	19.000689	17.569488	19.488231	17.500728	18.494479	17.989364	17.848471	17.701582	18.136252	18.277145	19.01918	18.729005	18.494479	18.259954	17.926054	17.500728	19.488231	1	-0.00965	0	11,787,900
AMAT	2016-05-13T00:00:00	17.635628	17.734552	17.554689	17.608648	10,177,800	17.905429	18.434228	18.565169	18.422537	17.550582	17.104108	15.952612	17.939705	17.975587	18.042786	18.235603	18.26581	18.07708	17.736318	17.450762	17.019071	17.836916	18.142334	18.280292	18.495417	18.2074	17.778914	16.795813	17.761733	17.774107	17.678977	17.598218	18.291013	18.954489	19.397474	18.708248	-0.226288	-0.106402	25.477909	14.076562	28.852827	17.896433	18.494479	18.373074	16.555074	24.52087	17.500728	19.353329	7.281639	11.879884	-106.099912	-92.718361	26,626,700	-0.088402	24	17.492869	18.434228	0.590268	19.614764	17.253692	0.353946	18.223235	18.931127	17.515343	19.488231	17.500728	18.494479	17.767526	17.386814	17.120016	18.034324	18.415036	19.01918	18.729005	18.494479	18.259954	17.926054	17.500728	19.488231	1	-0.060263	10,177,800	0
AMAT	2016-05-16T00:00:00	17.851471	17.968382	17.572683	17.572683	7,795,900	17.86406	18.357336	18.525958	18.43081	17.589669	17.116965	15.964191	17.922058	17.95302	18.013353	18.200682	18.233937	18.068233	17.739349	17.458697	17.027353	17.827106	18.086834	18.225392	18.473022	18.215318	17.793713	16.814707	17.709572	17.738896	17.686906	17.541929	18.1852	18.856741	19.337876	18.722501	-0.224787	-0.130079	25.092966	17.667951	26.550959	17.824483	18.494479	18.373074	16.555074	21.825389	17.500728	19.353329	18.932456	11.488833	-75.145688	-81.067544	34,422,600	-0.094241	25	17.493182	18.357336	0.558621	19.474579	17.240093	0.349449	18.187829	18.886728	17.48893	19.353331	17.500728	18.42703	17.641623	17.548694	17.46176	17.728557	17.821485	18.916117	18.645637	18.42703	18.208423	17.897185	17.500728	19.353331	0	-0.003236	7,795,900	0
AMAT	2016-05-17T00:00:00	17.662615	17.968383	17.61765	17.806506	7,844,900	17.822692	18.287189	18.479554	18.434408	17.614669	17.125786	15.975754	17.870169	17.900219	17.959393	18.151767	18.189989	18.052326	17.737329	17.462735	17.033674	17.790479	18.02067	18.158981	18.442897	18.217237	17.804518	16.831607	17.667839	17.696856	17.683687	17.501029	18.081002	18.758426	19.275527	18.734616	-0.236116	-0.151286	24.735512	16.417721	24.672095	17.824483	18.494479	18.516964	16.555074	15.504033	17.500728	19.146487	9.836604	12.0169	-70.636195	-90.163396	26,577,700	-0.076136	24	17.49333	18.287189	0.553066	19.393321	17.181057	0.352019	18.137809	18.841846	17.433771	19.353329	17.500728	18.427029	17.797512	17.626642	17.401813	18.022341	18.193211	18.916115	18.645636	18.427029	18.208422	17.897185	17.500728	19.353329	1	-0.054462	0	7,844,900
AMAT	2016-05-18T00:00:00	17.914417	18.076295	17.617642	17.662608	10,025,000	17.828986	18.232331	18.429551	18.454912	17.643027	17.134174	15.98946	17.879019	17.902801	17.952474	18.130189	18.168792	18.046918	17.741989	17.471679	17.042438	17.807156	17.985168	18.115509	18.422505	18.225126	17.820134	16.850897	17.728828	17.721347	17.713122	17.495857	17.986554	18.664332	19.2137	18.746071	-0.222213	-0.165472	23.940539	17.062088	22.436181	17.824483	18.494479	18.516964	16.555074	30.222137	17.500728	18.588911	38.016532	22.261864	-46.980041	-61.983468	36,602,700	-0.061655	25	17.493802	18.232331	0.531422	19.295174	17.169487	0.339814	18.116533	18.796161	17.436906	19.353329	17.500728	18.427029	17.749549	17.530715	17.398816	17.881449	18.100283	18.916115	18.645636	18.427029	18.208422	17.897185	17.500728	19.353329	0	0.002013	10,025,000	0
AMAT	2016-05-19T00:00:00	17.905428	18.02234	17.734557	17.797511	14,193,300	17.834382	18.185566	18.373074	18.468222	17.678421	17.142293	16.004581	17.884301	17.903278	17.945236	18.109757	18.148533	18.04137	17.74629	17.480268	17.051025	17.821055	17.954034	18.075192	18.400956	18.232031	17.835407	16.869961	17.817061	17.78569	17.753184	17.520264	17.901933	18.574026	19.152106	18.757087	-0.209506	-0.174278	23.20235	16.077544	21.141532	17.824483	18.494479	18.516964	16.555074	35.416628	17.500728	18.570922	37.815559	28.556232	-37.368136	-62.184441	22,409,400	-0.027837	24	17.494454	18.185566	0.515995	19.217556	17.153576	0.319258	18.096428	18.734944	17.457912	19.353329	17.500728	18.427029	17.869451	17.662608	17.410799	18.121261	18.328104	18.916115	18.645636	18.427029	18.208422	17.897185	17.500728	19.353329	1	-0.049712	14,193,300	0
AMAT	2016-05-20T00:00:00	20.378557	20.486476	19.515212	19.533197	53,385,000	18.085292	18.255713	18.415882	18.5238	17.743927	17.176127	16.031182	18.383152	18.353329	18.319593	18.316011	18.320073	18.133024	17.815561	17.53766	17.084135	18.283632	18.16289	18.22946	18.475872	18.303087	17.899491	16.913483	18.637507	18.461698	18.257532	17.753103	17.898868	18.530942	19.117018	18.777612	0.000124	-0.139398	25.347992	44.490521	13.575433	18.993602	18.993602	18.584413	16.582054	76.053294	17.500728	20.486476	96.38553	57.405874	196.198137	-3.61447	75,794,400	0.12961	25	17.511531	18.255713	0.693784	19.643281	16.868146	0.481136	18.313774	19.276045	17.351502	20.486476	17.500728	18.993602	17.887442	17.752543	17.599658	18.040326	18.175225	19.78184	19.34592	18.993602	18.641284	18.139678	17.500728	20.486476	0	0.006312	53,385,000	0
AMAT	2016-05-23T00:00:00	20.594389	20.702308	20.477478	20.576402	24,854,300	18.355986	18.343846	18.464085	18.575241	17.808853	17.209794	16.059659	18.825399	18.760795	18.669562	18.523136	18.495021	18.229548	17.888688	17.59819	17.119063	18.739832	18.385622	18.397037	18.557071	18.378099	17.96718	16.958888	19.765219	19.420072	19.026428	18.143053	17.970871	18.532499	19.107512	18.807811	0.18158	-0.075202	27.516001	45.513119	12.949417	19.101518	19.101518	18.642869	16.582054	80.836974	17.500728	20.702308	96.629197	76.943429	201.572328	-3.370803	100,648,700	0.135971	26	17.520006	18.343846	0.862299	20.068445	16.619247	0.481135	18.530975	19.493246	17.568704	20.702308	17.500728	19.101518	20.126749	19.767021	19.155485	20.738285	21.098012	19.946735	19.479304	19.101518	18.723732	18.185866	17.500728	20.702308	0	0.054181	24,854,300	0
AMAT	2016-05-24T00:00:00	21.21764	21.21764	20.70278	20.711813	19,040,300	18.680912	18.448303	18.550169	18.641485	17.891272	17.252377	16.090677	19.303848	19.207494	19.061574	18.768091	18.704453	18.346728	17.976292	17.669862	17.159845	19.260132	18.659316	18.608849	18.660695	18.467804	18.046543	17.010212	20.947507	20.493882	19.943982	18.675092	18.12098	18.582906	19.126899	18.84935	0.371395	0.014117	29.90604	48.756696	11.819451	19.359184	19.359184	18.800253	16.649505	87.557757	17.500728	21.21764	100	97.671576	199.958797	-0	119,689,000	0.190848	27	17.527776	18.448303	1.065053	20.578409	16.318197	0.500601	18.786848	19.788049	17.785646	21.21764	17.500728	19.359184	20.591392	20.480476	20.366562	20.705305	20.816221	20.340449	19.79778	19.359184	18.920588	18.296147	17.500728	21.21764	0	0.094839	19,040,300	0
AMAT	2016-05-25T00:00:00	21.371191	21.569908	21.118277	21.488616	14,740,200	19.018495	18.553693	18.644553	18.71098	17.983133	17.299089	16.119722	19.717316	19.600893	19.4169	19.004737	18.909587	18.465335	18.065631	17.743155	17.201749	19.749274	18.937686	18.825851	18.767742	18.559381	18.128103	17.062754	21.776564	21.356769	20.780112	19.287087	18.335262	18.675995	19.172772	18.901766	0.528127	0.116919	32.350063	50.621029	11.065908	19.562299	19.535318	18.824983	16.649505	87.969962	17.500728	21.569908	95.116531	97.248576	187.302616	-4.883469	134,429,200	0.179614	28	17.534019	18.553693	1.239889	21.033471	16.073914	0.514874	19.032976	20.062724	18.003228	21.569908	17.500728	19.535318	21.04602	20.8744	20.531161	21.38926	21.56088	20.609582	20.015481	19.535318	19.055155	18.371533	17.500728	21.569908	0	0.129126	0	14,740,200
AMAT	2016-05-26T00:00:00	21.434425	21.560883	21.317002	21.38023	12,330,500	19.396576	18.689673	18.748301	18.779042	18.07691	17.348223	16.150233	20.060738	19.934263	19.727288	19.225617	19.103805	18.581769	18.154284	17.81625	17.243865	20.188534	19.212042	19.040457	18.874544	18.650204	18.209991	17.115637	22.128011	21.919344	21.470133	19.916844	18.597782	18.803648	19.241652	18.96418	0.649949	0.223525	34.619513	48.811313	10.670298	19.571295	19.535318	18.82948	16.649505	88.08626	17.500728	21.569908	96.670513	97.262348	163.076248	-3.329487	146,759,700	0.20235	29	17.539312	18.689673	1.397592	21.484858	15.894489	0.51495	19.261685	20.291585	18.231785	21.569908	17.500728	19.535318	21.353125	21.136343	20.901494	21.587974	21.804757	20.609582	20.015481	19.535318	19.055155	18.371533	17.500728	21.569908	0	0.157797	12,330,500	0
AMAT	2016-05-27T00:00:00	22.075739	22.202195	21.49765	21.551847	18,555,600	19.840587	18.873008	18.872306	18.855793	18.18055	17.403591	16.184127	20.463738	20.323622	20.088588	19.484719	19.332415	18.718788	18.25748	17.900596	17.291943	20.675655	19.534524	19.296413	19.003826	18.755437	18.303605	17.174597	22.33479	22.256792	22.06718	20.551731	18.908413	18.968293	19.335888	19.037988	0.789145	0.336649	37.0996	52.56437	9.516822	19.909919	19.851462	18.833975	16.649505	89.48652	17.500728	22.202195	97.310282	96.365776	163.38098	-2.689718	165,315,300	0.229658	30	17.548556	18.873008	1.586563	22.046135	15.699881	0.556301	19.52969	20.642292	18.417089	22.202195	17.500728	19.851462	21.437437	21.31399	21.193556	21.557872	21.681318	21.092649	20.406235	19.851462	19.296688	18.506842	17.500728	22.202195	0	0.181521	18,555,600	0
AMAT	2016-05-31T00:00:00	22.057678	22.102841	21.768634	21.967352	18,801,400	20.261208	19.062634	19.001344	18.928406	18.288123	17.465576	16.219036	20.782526	20.638905	20.391525	19.718625	19.542051	18.849725	18.357485	17.982915	17.339363	21.078762	19.837826	19.541442	19.12939	18.857467	18.395766	17.23304	22.425529	22.42532	22.499686	21.15724	19.246579	19.158878	19.450081	19.121782	0.887769	0.446873	39.402537	50.029106	9.05781	19.909919	19.851462	18.833975	16.649505	89.015736	17.500728	22.202195	96.926132	96.968976	142.928986	-3.073868	146,513,900	0.305399	29	17.557847	19.062634	1.730226	22.523086	15.602182	0.566683	19.770451	20.903817	18.637085	22.202195	17.500728	19.851462	21.925195	21.648194	21.220649	22.352739	22.62974	21.092649	20.406235	19.851462	19.296688	18.506842	17.500728	22.202195	1	0.100897	18,801,400	0
AMAT	2016-06-01T00:00:00	22.021549	22.111876	21.88606	21.949288	10,480,900	20.697101	19.259897	19.117066	18.99598	18.390206	17.531852	16.255577	21.030331	20.890295	20.642298	19.927982	19.732781	18.97411	18.453908	18.062888	17.385952	21.398824	20.119628	19.773765	19.25069	18.955715	18.485983	17.290777	22.442188	22.459193	22.708705	21.700674	19.591865	19.364741	19.579057	19.214095	0.952038	0.547906	41.546171	48.468486	8.750697	19.968376	19.851462	18.833975	16.649505	88.346685	17.500728	22.202195	96.15767	96.798028	125.765084	-3.84233	136,033,000	0.337099	28	17.562968	19.259897	1.833662	22.927221	15.592572	0.562257	19.984841	21.109355	18.860328	22.202195	17.500728	19.851462	21.976384	21.849928	21.642178	22.184134	22.310591	21.092649	20.406235	19.851462	19.296688	18.506842	17.500728	22.202195	1	0.03146	10,480,900	0
AMAT	2016-06-02T00:00:00	22.148008	22.265432	22.075747	22.129943	18,034,800	21.120461	19.474723	19.23245	19.065183	18.486103	17.603148	16.291026	21.253866	21.11897	20.873946	20.129802	19.918568	19.098577	18.551121	18.143781	17.433336	21.662625	20.394686	20.006915	19.374299	19.054604	18.577392	17.349408	22.411171	22.438655	22.767109	22.174225	19.940188	19.578343	19.719379	19.314111	1.001631	0.638651	43.627551	49.018399	8.418702	20.890322	19.88308	18.833975	16.649505	94.636548	17.554689	22.265432	97.507327	96.863709	116.237712	-2.492673	154,067,800	0.320385	29	17.572002	19.474723	1.910064	23.294852	15.654595	0.533426	20.190857	21.25771	19.124005	22.265432	17.500728	19.88308	22.006495	21.901114	21.780679	22.12693	22.232311	21.140962	20.445315	19.88308	19.320845	18.520375	17.500728	22.265432	0	0.071933	18,034,800	0
AMAT	2016-06-03T00:00:00	22.030582	22.102843	21.77767	22.048648	16,194,500	21.532976	19.683679	19.365081	19.141031	18.575425	17.674255	16.327667	21.40921	21.284718	21.05189	20.3026	20.081031	19.213557	18.642686	18.220747	17.47908	21.828102	20.638101	20.222156	19.490589	19.14788	18.665064	17.406518	22.317731	22.364784	22.713871	22.554118	20.281255	19.793243	19.865205	19.41991	1.019703	0.714861	44.585066	46.154822	12.628868	21.371455	19.88308	18.863203	16.67634	92.803469	17.572683	22.265432	94.995485	96.22016	95.025179	-5.004515	137,873,300	0.339919	28	17.579877	19.683679	1.951285	23.586249	15.781109	0.547032	20.366069	21.460133	19.272006	22.265432	17.500728	19.88308	22.163062	22.060693	21.973378	22.250378	22.352747	21.140962	20.445315	19.88308	19.320845	18.520375	17.500728	22.265432	1	0.006179	0	16,194,500
AMAT	2016-06-06T00:00:00	21.831867	22.157042	21.768639	22.057683	13,550,500	21.678307	19.881799	19.501994	19.215244	18.66174	17.742748	16.363714	21.493741	21.384199	21.171886	20.441625	20.215711	19.316236	18.726612	18.292255	17.522391	21.882446	20.84269	20.411909	19.596112	19.233576	18.747393	17.461286	22.154095	22.218215	22.573581	22.814219	20.605219	20.002461	20.009895	19.529297	1.00639	0.773167	45.521515	44.16171	11.847179	21.484106	19.88308	18.833975	16.967048	88.895756	17.617642	22.265432	90.671596	94.391469	81.696254	-9.328404	124,322,800	0.287223	27	17.586151	19.881799	1.958531	23.798862	15.964736	0.546511	20.505669	21.59869	19.412648	22.265432	17.500728	19.88308	21.970365	21.837887	21.645192	22.163061	22.295539	21.140962	20.445315	19.88308	19.320845	18.520375	17.500728	22.265432	1	-0.050073	0	13,550,500
AMAT	2016-06-07T00:00:00	21.831867	22.003488	21.777672	21.958323	10,476,100	21.802055	20.079021	19.644662	19.288556	18.733625	17.816161	16.401808	21.561366	21.465594	21.273422	20.56801	20.34003	19.414888	18.808329	18.362346	17.565271	21.910366	21.028411	20.59113	19.698725	19.317	18.828366	17.515695	21.982479	22.053584	22.387564	22.961957	20.909437	20.204744	20.151858	19.641016	0.984491	0.815432	46.391076	42.514086	11.405174	21.691854	19.88308	18.676595	17.248808	92.302589	17.617642	22.265432	90.671596	92.112892	69.824294	-9.328404	124,322,800	0.268603	27	17.590989	20.079021	1.94569	23.9704	16.187641	0.537588	20.631974	21.707149	19.556798	22.265432	17.500728	19.88308	21.919183	21.681323	21.53078	22.069727	22.307586	21.140962	20.445315	19.88308	19.320845	18.520375	17.500728	22.265432	0	-0.047917	0	10,476,100
AMAT	2016-06-08T00:00:00	21.886055	21.949283	21.759599	21.858958	8,014,900	21.868896	20.274904	19.797052	19.355938	18.803727	17.884659	16.442395	21.626304	21.542041	21.367673	20.687833	20.458955	19.511797	18.889322	18.432123	17.608264	21.925639	21.20051	20.763544	19.800587	19.399959	18.908957	17.570265	21.864885	21.931234	22.203963	23.008376	21.193068	20.400189	20.290352	19.753962	0.960436	0.844433	47.131745	41.12608	11.343889	21.791217	19.88308	18.750789	17.360618	91.981018	17.734557	22.265432	91.626854	90.990015	60.484256	-8.373146	132,337,700	0.250556	28	17.594731	20.274904	1.919041	24.112986	16.436822	0.518376	20.75141	21.788162	19.714658	22.265432	17.500728	19.88308	21.871009	21.73853	21.645193	21.964346	22.096825	21.140962	20.445315	19.88308	19.320845	18.520375	17.500728	22.265432	0	0.004166	8,014,900	0
AMAT	2016-06-09T00:00:00	22.057678	22.093808	21.597014	21.705406	11,920,900	21.937545	20.47802	19.965301	19.418659	18.875877	17.961403	16.485531	21.712579	21.635793	21.473828	20.812364	20.581934	19.611635	18.972699	18.503916	17.652537	21.959963	21.370298	20.937439	19.906538	19.485589	18.991592	17.626139	21.870838	21.901717	22.088743	22.992204	21.46082	20.590956	20.426578	19.867607	0.944336	0.864413	47.211325	37.658321	13.146901	21.881541	19.88308	18.694581	17.878449	92.43128	19.515212	22.265432	92.445928	91.581459	53.750157	-7.554072	144,258,600	0.285968	29	17.600505	20.47802	1.879648	24.237316	16.718723	0.533305	20.875816	21.942427	19.809206	22.265432	17.500728	19.88308	21.864979	21.780675	21.675295	21.970359	22.054663	21.140962	20.445315	19.88308	19.320845	18.520375	17.500728	22.265432	0	0.048676	11,920,900	0
AMAT	2016-06-10T00:00:00	21.741531	22.084772	21.642172	22.039608	12,630,200	21.968256	20.682416	20.120903	19.472538	18.941654	18.031677	16.528242	21.718369	21.655018	21.515013	20.896834	20.671134	19.695161	19.045563	18.568027	17.693223	21.924324	21.490632	21.074072	19.997631	19.561001	19.066446	17.678437	21.85578	21.858777	21.978633	22.909628	21.702156	20.771644	20.556609	19.979418	0.895741	0.870679	47.285221	34.839764	12.162914	21.931223	19.88308	18.573173	17.878449	74.908796	20.477478	22.265432	70.69832	84.923701	42.456599	-29.30168	131,628,400	0.282841	28	17.606174	20.682416	1.775744	24.233905	17.130927	0.380559	20.958266	21.719383	20.197148	22.265432	17.554689	19.91006	21.916167	21.738526	21.419373	22.235319	22.412961	21.153696	20.465928	19.91006	19.354193	18.562788	17.554689	22.265432	1	-0.013512	0	12,630,200
AMAT	2016-06-13T00:00:00	21.624111	21.813796	21.542817	21.660241	11,253,000	21.923093	20.88184	20.271089	19.519752	19.003467	18.101491	16.568588	21.699518	21.649399	21.531797	20.96295	20.74444	19.770806	19.11342	18.628543	17.732337	21.861752	21.580317	21.189703	20.082006	19.631592	19.137583	17.729142	21.778198	21.785419	21.85708	22.777769	21.914011	20.940939	20.679119	20.088497	0.838092	0.864162	46.961326	33.201331	13.315197	21.904125	19.88308	18.568677	17.878449	69.520668	20.70278	22.265432	58.959456	74.034568	29.327876	-41.040544	120,375,400	0.270783	27	17.611069	20.88184	1.633862	24.149563	17.614117	0.376789	21.021679	21.775258	20.268101	22.265432	17.572683	19.919057	21.822825	21.560878	21.380225	22.003478	22.265425	21.157943	20.472802	19.919057	19.365313	18.576931	17.572683	22.265432	1	-0.066615	0	11,253,000
AMAT	2016-06-14T00:00:00	21.443455	21.569911	21.190541	21.425389	14,600,500	21.86167	21.061439	20.41333	19.56785	19.061553	18.165564	16.604917	21.648305	21.611955	21.518206	21.006632	20.79821	19.8364	19.174737	18.684284	17.769263	21.774545	21.633805	21.279885	20.157446	19.695802	19.20376	17.777648	21.612231	21.652282	21.709934	22.603124	22.092888	21.09659	20.792987	20.193797	0.768964	0.845122	45.396297	30.712587	18.407545	21.727986	19.88308	18.537202	17.878449	55.144025	21.118277	22.265432	28.346464	52.66808	13.550731	-71.653536	105,774,900	0.270269	26	17.617117	21.061439	1.472694	24.006827	18.116051	0.363241	21.061848	21.78833	20.335367	22.265432	17.617642	19.941537	21.660241	21.506687	21.389263	21.777665	21.93122	21.168553	20.489976	19.941537	19.393098	18.612269	17.617642	22.265432	1	-0.111684	14,600,500	0
AMAT	2016-06-15T00:00:00	21.407324	21.633139	21.244736	21.53378	13,912,700	21.800248	21.248675	20.550887	19.619182	19.120715	18.227128	16.640843	21.600109	21.574749	21.501147	21.043059	20.845065	19.898005	19.233489	18.738206	17.805463	21.691937	21.666746	21.356346	20.229582	19.757533	19.267954	17.825434	21.4378	21.505862	21.570192	22.401631	22.240226	21.23951	20.898721	20.295111	0.703159	0.816729	44.068356	29.73921	17.166162	21.673792	19.88308	18.537202	18.098782	50.869621	21.190541	22.265432	20.167925	35.824615	7.930791	-79.832075	91,862,200	0.276167	25	17.622808	21.248675	1.237021	23.722717	18.774632	0.358725	21.094751	21.8122	20.377302	22.265432	17.617642	19.941537	21.401302	21.232693	21.021932	21.612064	21.780672	21.168553	20.489976	19.941537	19.393098	18.612269	17.617642	22.265432	1	-0.149661	0	13,912,700
AMAT	2016-06-16T00:00:00	21.398289	21.452484	21.064081	21.244734	12,827,600	21.725276	21.422868	20.687004	19.668355	19.173762	18.289854	16.676279	21.559745	21.542665	21.485323	21.075352	20.887621	19.956839	19.290457	18.790881	17.841212	21.618853	21.680995	21.421531	20.299351	19.817469	19.330749	17.872771	21.322717	21.379933	21.451239	22.191681	22.357878	21.370998	20.997031	20.392411	0.642867	0.781957	42.226788	27.725601	19.153161	21.610562	19.88308	18.485491	18.179721	49.10699	21.064081	22.265432	27.819338	25.444576	-2.905426	-72.180662	79,034,600	0.292921	24	17.628028	21.422868	0.956211	23.335291	19.510446	0.369048	21.123659	21.861754	20.385564	22.265432	17.734557	19.999994	21.4284	21.22366	21.039997	21.612063	21.816803	21.196145	20.534638	19.999994	19.465351	18.704164	17.734557	22.265432	1	-0.181382	12,827,600	0
AMAT	2016-06-17T00:00:00	21.16345	21.362167	21.100222	21.362167	22,138,500	21.638563	21.585769	20.827398	19.717507	19.222239	18.346296	16.713209	21.480486	21.473717	21.435804	21.083361	20.908838	20.004157	19.339747	18.837862	17.87427	21.516703	21.656288	21.458181	20.357982	19.869829	19.387652	17.91742	21.209543	21.254162	21.318804	21.973315	22.441334	21.487813	21.086373	20.484795	0.569571	0.73948	40.516761	26.256351	18.138187	21.578944	19.88308	18.346097	18.179721	21.787718	21.064081	22.265432	8.271471	18.752911	-12.581952	-91.728529	56,896,100	0.244246	23	17.636443	21.585769	0.488641	22.563052	20.608487	0.335497	21.127449	21.798443	20.456454	22.265432	19.515212	20.890322	21.304951	21.157418	20.916548	21.545822	21.693354	21.61638	21.214848	20.890322	20.565796	20.103759	19.515212	22.265432	1	-0.207597	0	22,138,500
AMAT	2016-06-20T00:00:00	21.344101	21.642178	21.344101	21.560886	13,020,700	21.589786	21.634047	20.975737	19.770453	19.273603	18.406871	16.750198	21.453209	21.450151	21.421696	21.107065	20.94232	20.056704	19.392493	18.887491	17.908795	21.463165	21.633272	21.497927	20.42177	19.925668	19.447014	17.963498	21.178467	21.197696	21.227016	21.775631	22.499006	21.594844	21.169715	20.573291	0.520065	0.695597	39.55778	28.962825	16.615253	21.578944	19.91006	18.265152	18.179721	29.949149	21.064081	22.265432	23.308768	19.799859	-6.661286	-76.691232	69,916,800	0.093988	24	17.641627	21.634047	0.403346	22.440738	20.827355	0.34582	21.148082	21.839723	20.456442	22.265432	20.477478	21.371455	21.208613	21.055059	20.946668	21.317004	21.470559	21.843475	21.582434	21.371455	21.160477	20.8601	20.477478	22.265432	0	-0.128973	0	13,020,700
AMAT	2016-06-21T00:00:00	21.524755	21.606049	21.353135	21.398299	7,720,100	21.559075	21.680565	21.122668	19.824313	19.328096	18.472919	16.787734	21.467518	21.463715	21.437551	21.145037	20.987123	20.114275	19.448605	18.939714	17.944775	21.451341	21.622864	21.540159	20.490566	19.984909	19.508755	18.011006	21.253608	21.242296	21.217577	21.620596	22.538961	21.696672	21.249544	20.65885	0.489763	0.65443	38.667298	27.597401	15.831943	21.578944	19.919057	18.195456	18.179721	37.089187	21.064081	22.265432	38.346383	23.308874	-6.842851	-61.653617	77,636,900	0.106026	25	17.644843	21.680565	0.322722	22.326009	21.035121	0.348401	21.183956	21.880758	20.487154	22.265432	20.70278	21.484106	21.44346	21.244742	21.145383	21.542819	21.741537	21.896646	21.668499	21.484106	21.299713	21.037188	20.70278	22.265432	0	-0.061104	7,720,100	0
AMAT	2016-06-22T00:00:00	21.651203	21.922183	21.479585	21.524747	11,645,700	21.53559	21.702243	21.282212	19.880883	19.383676	18.531555	16.827547	21.504255	21.497804	21.470421	21.191052	21.038206	20.174547	19.506568	18.993407	17.981655	21.468092	21.620067	21.580816	20.562209	20.046043	19.571691	18.059399	21.421012	21.37284	21.291695	21.516066	22.565646	21.796437	21.327559	20.742117	0.470528	0.61765	38.484321	31.060199	14.581119	21.574426	19.941537	18.159481	18.179721	37.088813	21.064081	22.157042	53.718475	38.457875	-0.371284	-46.281525	89,282,600	0.029534	26	17.649842	21.702243	0.304009	22.310261	21.094225	0.362595	21.228456	21.953646	20.503265	22.265432	21.064081	21.664756	21.494647	21.383244	21.241732	21.636158	21.747561	21.981913	21.806516	21.664756	21.522997	21.32117	21.064081	22.265432	0	-0.002771	11,645,700	0
AMAT	2016-06-23T00:00:00	22.148008	22.157041	21.795735	21.985421	10,942,900	21.544623	21.741084	21.451555	19.940553	19.453793	18.595159	16.868333	21.633006	21.616023	21.574665	21.278048	21.123575	20.251937	19.57608	19.055874	18.023111	21.57944	21.662521	21.647416	20.651116	20.118789	19.643304	18.112339	21.742005	21.639733	21.491002	21.492529	22.592618	21.902564	21.409238	20.825246	0.489727	0.592065	38.725235	32.422275	13.288896	21.610561	19.941537	18.159481	18.179721	52.549066	21.064081	22.157042	99.173428	63.746095	15.021288	-0.826572	100,225,500	0.062015	27	17.65511	21.741084	0.309069	22.359221	21.122947	0.372274	21.316032	22.06058	20.571485	22.265432	21.064081	21.664756	21.684324	21.446464	21.241725	21.889063	22.126922	21.981913	21.806516	21.664756	21.522997	21.32117	21.064081	22.265432	0	0.047118	10,942,900	0
AMAT	2016-06-24T00:00:00	20.982788	21.642169	20.910527	21.226669	35,722,800	21.468748	21.718502	21.57465	19.973862	19.503698	18.652478	16.904493	21.502962	21.500889	21.483607	21.251206	21.112746	20.280598	19.613098	19.094031	18.052561	21.477289	21.590303	21.611357	20.691988	20.159025	19.690584	18.153279	21.706374	21.650497	21.5201	21.441564	22.582722	21.992704	21.481956	20.903612	0.406235	0.554899	36.237423	26.285107	24.313843	21.533784	19.999994	18.159481	18.179721	37.016413	20.910527	22.157041	5.797041	52.896315	-28.524475	-94.202959	64,502,700	-0.039407	26	17.667783	21.718502	0.346844	22.412191	21.024813	0.432922	21.284295	22.150139	20.41845	22.265432	20.910527	21.587979	22.033595	21.910148	21.672288	22.271455	22.394901	21.945674	21.747858	21.587979	21.428101	21.200477	20.910527	22.265432	1	-0.010463	0	35,722,800
AMAT	2016-06-27T00:00:00	20.133726	20.928597	20.025334	20.811173	20,293,800	21.31971	21.621401	21.564856	19.990369	19.537486	18.69916	16.935964	21.229115	21.252314	21.275933	21.149617	21.037436	20.274838	19.626799	19.114619	18.073269	21.234557	21.439372	21.500516	20.698257	20.175605	19.719915	18.18541	21.189104	21.273498	21.275086	21.304122	22.514138	22.052807	21.53772	20.974141	0.268461	0.497612	35.030959	22.704187	33.596673	21.091188	20.890322	18.159481	18.179721	29.385884	20.025334	22.157041	5.084764	36.685078	-73.117788	-94.915236	44,208,900	-0.132034	25	17.673107	21.621401	0.485638	22.592678	20.650125	0.485182	21.174717	22.145081	20.204353	22.265432	20.025334	21.145383	21.178495	20.71482	20.446853	21.446463	21.910137	21.736769	21.409714	21.145383	20.881051	20.504715	20.025334	22.265432	1	-0.059642	0	20,293,800
AMAT	2016-06-28T00:00:00	20.720848	20.747945	20.377607	20.549228	13,573,800	21.247449	21.55456	21.569915	20.017	19.573466	18.749118	16.970637	21.127462	21.155684	21.190535	21.110638	21.013083	20.292329	19.65559	19.146425	18.099613	21.125673	21.353605	21.435593	20.726903	20.206746	19.759949	18.223071	20.674211	20.861637	20.999016	21.152795	22.414535	22.096134	21.5848	21.039721	0.204295	0.438948	33.91067	20.751125	30.706615	21.091188	21.145383	18.993602	18.759782	37.475778	20.025334	22.157041	32.627098	14.502968	-59.822502	-67.372902	57,782,700	-0.141803	26	17.677502	21.55456	0.513622	22.581804	20.527315	0.515506	21.131491	22.162503	20.100479	22.265432	20.025334	21.145383	20.362552	19.796508	19.459289	20.69977	21.265815	21.736769	21.409714	21.145383	20.881051	20.504715	20.025334	22.265432	0	-0.001392	13,573,800	0
AMAT	2016-06-29T00:00:00	21.280865	21.416354	20.937626	21.000854	13,315,300	21.234803	21.517526	21.572444	20.061306	19.618471	18.811565	17.007665	21.158142	21.178444	21.204432	21.126113	21.033682	20.331095	19.69836	19.188691	18.131267	21.131749	21.327538	21.413358	20.776466	20.251678	19.810082	18.265959	20.537951	20.705316	20.884172	21.043397	22.306213	22.13381	21.630193	21.102959	0.196368	0.390432	31.503076	27.905138	27.791325	21.091188	21.145383	19.101518	18.984609	42.293833	20.025334	22.157041	58.897901	32.203254	-22.477494	-41.102099	71,098,000	-0.127806	27	17.682592	21.517526	0.504806	22.527137	20.507914	0.5297	21.145717	22.205116	20.086318	22.265432	20.025334	21.145383	20.615467	20.482989	20.245129	20.853326	20.985804	21.736769	21.409714	21.145383	20.881051	20.504715	20.025334	22.265432	0	0.048419	13,315,300	0
AMAT	2016-06-30T00:00:00	21.651203	21.660236	21.199572	21.416355	10,256,700	21.260095	21.492685	21.583644	20.114099	19.668535	18.88326	17.045121	21.256754	21.2644	21.273166	21.173849	21.081184	20.382864	19.749751	19.237454	18.166291	21.207458	21.34027	21.419416	20.838815	20.305171	19.866313	18.312163	20.867373	20.853997	20.959306	21.004471	22.204041	22.171636	21.678005	21.165534	0.217462	0.355838	29.698551	29.493067	26.028659	21.091188	21.145383	19.359184	19.359184	49.113456	20.025334	22.157041	76.270756	55.931918	0.737984	-23.729244	81,354,700	-0.08149	28	17.686905	21.492685	0.48394	22.460566	20.524805	0.53099	21.193859	22.255838	20.131879	22.157042	20.025334	21.091188	21.211615	21.006876	20.732887	21.485604	21.690343	21.653959	21.34273	21.091188	20.839647	20.481519	20.025334	22.157042	0	0.090765	10,256,700	0
AMAT	2016-07-01T00:00:00	21.578947	21.696372	21.443458	21.470556	8,593,000	21.301645	21.470104	21.589425	20.168863	19.715836	18.955039	17.081105	21.321193	21.321591	21.320209	21.210676	21.119473	20.429769	19.797888	19.28382	18.200248	21.265431	21.348485	21.419055	20.89626	20.355445	19.919693	18.357276	21.329174	21.157056	21.098193	21.028502	22.10839	22.20715	21.727121	21.227129	0.225746	0.32982	28.086933	28.94348	25.087858	21.091188	21.145383	19.548808	19.535318	49.552763	20.025334	22.157041	72.881169	69.349942	9.460448	-27.118831	72,761,700	-0.11406	27	17.690446	21.470104	0.467787	22.405679	20.534529	0.5297	21.230534	22.289933	20.171135	22.157042	20.025334	21.091188	21.50367	21.347105	21.043006	21.807769	21.964334	21.653959	21.34273	21.091188	20.839647	20.481519	20.025334	22.157042	1	0.026517	8,593,000	0
AMAT	2016-07-05T00:00:00	21.533785	21.560883	21.217643	21.452491	8,747,100	21.320613	21.4552	21.567747	20.220026	19.759778	19.027349	17.11753	21.363711	21.360171	21.353067	21.240049	21.151343	20.473064	19.843569	19.328374	18.233418	21.307638	21.35455	21.414775	20.949787	20.403286	19.970757	18.401581	21.645619	21.462907	21.241189	21.094038	22.020702	22.239137	21.776517	21.287518	0.226062	0.309068	26.127945	27.418798	27.058653	21.091188	21.145383	19.553307	19.535318	50.919159	20.025334	22.157041	70.762576	73.304834	-1.519118	-29.237424	64,014,600	-0.05531	26	17.694001	21.4552	0.460344	22.375888	20.534511	0.524538	21.259415	22.30849	20.210339	22.157041	20.025334	21.091188	21.572926	21.449479	21.320012	21.702394	21.82584	21.653958	21.342729	21.091188	20.839646	20.481519	20.025334	22.157041	1	-0.028548	8,747,100	0
AMAT	2016-07-06T00:00:00	21.678305	21.69637	21.244739	21.335066	9,625,800	21.335968	21.447521	21.552572	20.276958	19.803128	19.104235	17.155078	21.42663	21.418014	21.403104	21.279891	21.191879	20.520328	19.891852	19.374907	18.267695	21.372673	21.375798	21.423279	21.006974	20.453773	20.023251	18.446962	21.792886	21.686872	21.423039	21.183896	21.950253	22.270176	21.827486	21.347188	0.235261	0.294307	24.575554	27.589682	25.266909	21.091188	21.145383	19.88069	19.851462	52.697868	20.025334	22.157041	77.542109	73.728618	14.010302	-22.457891	73,640,400	-0.002657	27	17.698054	21.447521	0.45498	22.357482	20.537561	0.529054	21.299309	22.357417	20.241201	22.157041	20.025334	21.091188	21.437437	21.31399	21.094196	21.657231	21.780678	21.653958	21.342729	21.091188	20.839646	20.481519	20.025334	22.157041	0	0.024515	9,625,800	0
AMAT	2016-07-07T00:00:00	21.940258	22.093811	21.678311	21.696377	10,056,500	21.364873	21.450232	21.54932	20.333193	19.847093	19.179984	17.195225	21.529356	21.512967	21.485743	21.339924	21.249446	20.576012	19.945757	19.425706	18.304238	21.482544	21.422725	21.453101	21.072202	20.510013	20.07941	18.494576	21.90225	21.858549	21.659968	21.297241	21.903092	22.305404	21.882539	21.407018	0.260684	0.287582	23.858777	31.780114	23.711289	21.059572	21.145383	19.88069	19.851462	55.137104	20.025334	22.157041	89.830539	79.378408	70.145542	-10.169461	83,696,900	-0.002813	28	17.702557	21.450232	0.457882	22.365996	20.534467	0.53099	21.360352	22.422332	20.298372	22.157041	20.025334	21.091188	21.539805	21.383239	21.088173	21.83487	21.991436	21.653958	21.342729	21.091188	20.839646	20.481519	20.025334	22.157041	0	0.069761	10,056,500	0
AMAT	2016-07-08T00:00:00	22.518341	22.554471	22.06671	22.129938	14,148,100	21.401907	21.473265	21.564134	20.398292	19.898167	19.25561	17.240664	21.727153	21.695763	21.644604	21.447053	21.347054	20.652182	20.013457	19.486947	18.346169	21.692266	21.52445	21.527641	21.157894	20.580309	20.145516	18.547542	22.167309	22.110889	21.973545	21.464478	21.888519	22.352231	21.947419	21.469076	0.323747	0.294815	23.907231	35.638041	21.594755	21.289902	21.289902	19.909919	19.851462	62.057854	20.025334	22.554471	98.571465	88.648037	147.113348	-1.428535	97,845,000	0.003991	29	17.709738	21.473265	0.499722	22.472709	20.47382	0.553572	21.470637	22.57778	20.363493	22.554471	20.025334	21.289902	21.904127	21.714442	21.488627	22.129942	22.319627	21.957594	21.58834	21.289902	20.991464	20.566569	20.025334	22.554471	0	0.108097	14,148,100	0
AMAT	2016-07-11T00:00:00	22.717062	22.852551	22.581573	22.581573	11,026,200	21.575334	21.522041	21.591593	20.478337	19.957885	19.329467	17.289276	21.925135	21.881453	21.809598	21.562508	21.452439	20.733157	20.084604	19.550909	18.389661	21.931385	21.642907	21.616328	21.248826	20.654491	20.21406	18.602034	22.522961	22.423191	22.30333	21.68234	21.904375	22.408207	22.023607	21.533712	0.385318	0.312916	24.358478	38.299899	20.521355	21.615079	21.438942	20.386701	19.88308	62.179496	20.025334	22.852551	95.207687	94.536563	193.011743	-4.792313	108,871,200	0.029468	30	17.71555	21.522041	0.569959	22.661958	20.382124	0.543249	21.589344	22.675842	20.502845	22.852551	20.025334	21.438942	22.37984	22.20521	21.892079	22.692971	22.867601	22.185328	21.772554	21.438942	21.105331	20.630358	20.025334	22.852551	0	0.140334	11,026,200	0
AMAT	2016-07-12T00:00:00	22.951906	22.997069	22.698992	22.870612	10,623,000	21.857152	21.588431	21.636395	20.569194	20.022294	19.405404	17.338706	22.130489	22.076081	21.985337	21.688817	21.567783	20.820167	20.160059	19.618256	18.435056	22.181671	21.779084	21.720968	21.345829	20.733281	20.285791	18.658378	22.895339	22.761075	22.631889	21.947198	21.950672	22.47235	22.111295	21.601435	0.4479	0.339913	24.966196	38.76393	19.586256	21.967347	21.511201	20.627267	19.88308	62.539652	20.025334	22.997069	98.480267	97.419806	197.722093	-1.519733	119,494,200	0.073178	31	17.721399	21.588431	0.65366	22.89575	20.281112	0.54583	21.719112	22.810771	20.627452	22.997069	20.025334	21.511201	22.717062	22.581573	22.446084	22.852551	22.98804	22.295739	21.861866	21.511201	21.160537	20.661285	20.025334	22.997069	0	0.167195	10,623,000	0
AMAT	2016-07-13T00:00:00	23.40354	23.457735	22.960941	23.024169	15,989,700	22.125421	21.686435	21.699261	20.671962	20.092125	19.475034	17.390795	22.385099	22.317437	22.203522	21.844701	21.708995	20.921476	20.245414	19.693212	18.484494	22.462832	21.951952	21.856902	21.456979	20.822261	20.364962	18.718725	23.282101	23.135317	22.995352	22.271894	22.033717	22.54839	22.211747	21.673589	0.527855	0.377501	26.082068	42.784974	18.080602	22.328653	21.741534	20.683593	19.88308	64.564602	20.025334	23.457735	98.421068	97.369674	212.684518	-1.578932	135,483,900	0.100651	32	17.730937	21.686435	0.76776	23.221955	20.150915	0.550346	21.879533	22.980226	20.778841	23.457735	20.025334	21.741534	22.882656	22.768243	22.584579	23.066319	23.180732	22.647688	22.146558	21.741534	21.336511	20.759868	20.025334	23.457735	0	0.189326	15,989,700	0
AMAT	2016-07-14T00:00:00	23.575165	23.701621	23.24999	23.557099	14,888,600	22.354851	21.794827	21.766826	20.781939	20.159567	19.544501	17.444764	22.623112	22.546115	22.414544	22.002016	21.852546	21.025542	20.333039	19.770082	18.535147	22.726422	22.131831	22.001202	21.57083	20.91392	20.446153	18.780261	23.613165	23.486523	23.361655	22.630452	22.149199	22.634818	22.32329	21.750358	0.598174	0.421636	27.379408	43.556966	16.836141	22.459632	21.863477	20.787467	19.88308	62.539689	20.025334	23.701621	96.560218	97.820517	199.740958	-3.439782	150,372,500	0.132334	33	17.740057	21.794827	0.872204	23.539236	20.050418	0.546474	22.041022	23.133971	20.948073	23.701621	20.025334	21.863477	23.274072	23.090409	22.777278	23.587203	23.770866	22.834017	22.297279	21.863477	21.429676	20.812059	20.025334	23.701621	0	0.2073	14,888,600	0
AMAT	2016-07-15T00:00:00	23.791943	23.791943	23.439671	23.620322	11,635,400	22.568925	21.91451	21.836196	20.900749	20.224504	19.615957	17.499017	22.856878	22.772629	22.626452	22.164737	22.001731	21.134028	20.424063	19.849723	18.587454	22.987711	22.322032	22.15698	21.68887	21.009509	20.530261	18.843417	23.888426	23.782985	23.699067	22.996013	22.293354	22.731947	22.445142	21.832203	0.663742	0.470057	28.679492	42.577683	15.915947	22.504793	21.908638	20.837148	19.88308	79.619215	20.025334	23.791943	100	98.327095	178.826058	-0	162,007,900	0.141624	34	17.747428	21.91451	0.973297	23.861103	19.967917	0.483245	22.207776	23.174266	21.241286	23.791943	20.025334	21.908638	23.508925	23.316229	23.057294	23.767861	23.960557	22.903023	22.353098	21.908638	21.464178	20.831388	20.025334	23.791943	0	0.221632	11,635,400	0
AMAT	2016-07-18T00:00:00	24.026794	24.062924	23.810012	23.963566	13,473,000	22.81371	22.057677	21.927607	21.024255	20.290894	19.688142	17.553822	23.090862	23.000659	22.841889	22.334015	22.157505	21.24747	20.518872	19.932437	18.641577	23.252778	22.523202	22.325488	21.81146	21.109569	20.617604	18.90837	24.114644	24.030872	23.991394	23.356378	22.463061	22.839772	22.576853	21.919259	0.726285	0.521303	30.165981	45.065006	15.226526	22.653832	22.044129	20.88231	19.88308	97.155499	20.377607	24.062924	99.019633	98.526617	173.371596	-0.980367	175,480,900	0.225688	35	17.756272	22.057677	1.063424	24.184525	19.930829	0.434211	22.381016	23.249439	21.512594	24.062924	20.025334	22.044129	23.674519	23.557095	23.322247	23.909367	24.026791	23.110053	22.520565	22.044129	21.567693	20.889378	20.025334	24.062924	0	0.232778	13,473,000	0
AMAT	2016-07-19T00:00:00	23.837103	24.225506	23.773875	23.936462	15,996,700	23.044042	22.182327	22.016127	21.143608	20.351877	19.756632	17.607767	23.24011	23.15274	22.994999	22.470659	22.286705	21.349024	20.606194	20.009757	18.693273	23.43885	22.692671	22.472372	21.921768	21.20289	20.699762	18.97089	24.189447	24.150175	24.171473	23.672751	22.642722	22.95085	22.713148	22.009674	0.751876	0.567417	31.706341	44.410992	14.128115	22.951909	22.12542	20.907151	19.88308	91.76754	20.937626	24.225506	88.186819	95.735484	144.624608	-11.813181	159,484,200	0.228787	34	17.766424	22.182327	1.119985	24.422297	19.942358	0.422598	22.519691	23.364887	21.674495	24.225506	20.025334	22.12542	23.966577	23.870229	23.713664	24.123142	24.219489	23.234265	22.62104	22.12542	21.6298	20.924171	20.025334	24.225506	1	0.141143	0	15,996,700
AMAT	2016-07-20T00:00:00	24.071951	24.180343	23.864201	23.99969	9,809,500	23.283406	22.309687	22.121266	21.267298	20.418989	19.826481	17.661686	23.406478	23.319869	23.160684	22.616231	22.424031	21.455806	20.697398	20.090197	18.746793	23.625742	22.872636	22.630513	22.036605	21.300787	20.785213	19.03521	24.220055	24.211467	24.295491	23.952782	22.832544	23.066251	22.853575	22.103521	0.782092	0.610352	33.136675	41.935051	13.340464	23.146108	22.12542	20.893602	19.88308	90.981432	21.199572	24.225506	94.925361	94.043938	129.424511	-5.074639	169,293,700	0.228224	35	17.772873	22.309687	1.184257	24.678201	19.941174	0.397436	22.667525	23.462398	21.872653	24.225506	20.025334	22.12542	23.945495	23.665483	23.493863	24.117114	24.397126	23.234265	22.62104	22.12542	21.6298	20.924171	20.025334	24.225506	0	0.16209	9,809,500	0
AMAT	2016-07-21T00:00:00	23.692587	24.08099	23.539032	24.035828	14,638,500	23.458639	22.411756	22.212677	21.381782	20.48368	19.893706	17.712996	23.4637	23.387636	23.242515	22.714081	22.521612	21.543523	20.776218	20.161531	18.796004	23.700139	23.00434	22.751383	22.131714	21.386934	20.86177	19.095219	24.099352	24.133549	24.291806	24.160147	23.014718	23.176793	22.99108	22.198535	0.76659	0.6416	33.453676	38.303896	17.380615	23.40354	22.12542	20.805533	19.88308	79.894341	21.217643	24.225506	82.282466	88.464882	94.929379	-17.717534	154,655,200	0.212084	34	17.781893	22.411756	1.212159	24.836074	19.987438	0.403243	22.76515	23.571636	21.958665	24.225506	20.025334	22.12542	24.038832	23.89732	23.722689	24.213462	24.354974	23.234265	22.62104	22.12542	21.6298	20.924171	20.025334	24.225506	1	0.079189	0	14,638,500
AMAT	2016-07-22T00:00:00	23.819042	23.855172	23.557095	23.837106	5,292,100	23.588709	22.495308	22.309507	21.498256	20.548739	19.957698	17.764316	23.534768	23.466073	23.331212	22.814532	22.621415	21.632759	20.856293	20.233957	18.845985	23.765667	23.138368	22.87495	22.227293	21.474707	20.939499	19.155976	23.963395	24.024163	24.228405	24.308321	23.189246	23.283891	23.124905	22.294671	0.755797	0.664439	33.748034	36.435212	16.532688	23.462249	22.12542	20.778436	19.88308	82.291702	21.217643	24.225506	86.486623	87.89815	83.127773	-13.513377	159,947,300	0.192704	35	17.785217	22.495308	1.250022	24.995352	19.995264	0.406469	22.865521	23.678458	22.052584	24.225506	20.025334	22.12542	23.77087	23.460749	23.228912	24.002707	24.312828	23.234265	22.62104	22.12542	21.6298	20.924171	20.025334	24.225506	0	0.107913	0	5,292,100
AMAT	2016-07-25T00:00:00	23.927429	24.008723	23.710646	23.882267	6,859,600	23.709746	22.64254	22.420066	21.623732	20.61836	20.021695	17.815511	23.6133	23.549956	23.422937	22.915705	22.721877	21.722746	20.937112	20.307095	18.896547	23.827252	23.27476	22.999406	22.322554	21.56362	21.018108	19.2173	23.886986	23.938654	24.150122	24.408756	23.35698	23.388521	23.254628	22.391775	0.747373	0.681026	34.238127	37.187884	15.707443	23.593224	22.12542	20.746821	19.88308	83.887459	21.244739	24.225506	89.999992	86.256361	80.408406	-10.000008	166,806,900	0.349068	36	17.789598	22.64254	1.23583	25.1142	20.17088	0.401952	22.966655	23.77056	22.16275	24.225506	20.025334	22.12542	23.74377	23.632368	23.445693	23.930444	24.041846	23.234265	22.62104	22.12542	21.6298	20.924171	20.025334	24.225506	0	0.131933	6,859,600	0
AMAT	2016-07-26T00:00:00	24.216475	24.23454	23.900332	24.080985	11,877,000	23.836203	22.846677	22.534961	21.755349	20.691955	20.088943	17.866906	23.733935	23.671141	23.54502	23.033957	22.836846	21.820539	21.023411	20.384509	18.949481	23.919385	23.424659	23.137591	22.424231	21.658307	21.101173	19.280992	23.963093	23.977959	24.136264	24.488679	23.523935	23.495252	23.381795	22.490357	0.755314	0.695884	34.996473	38.914849	14.814546	23.742265	22.129937	20.731012	19.88308	84.52089	21.678311	24.23454	99.293269	91.926628	83.122511	-0.706731	178,683,900	0.474724	37	17.797524	22.846677	1.132485	25.111648	20.581707	0.393565	23.085685	23.872816	22.298555	24.23454	20.377607	22.306074	23.882266	23.755809	23.58419	24.053886	24.180343	23.324304	22.761192	22.306074	21.850956	21.202991	20.377607	24.23454	0	0.151809	11,877,000	0
AMAT	2016-07-27T00:00:00	24.297768	24.487454	24.044855	24.279702	10,220,900	23.925626	23.025523	22.645882	21.884275	20.764836	20.157543	17.918796	23.846702	23.785073	23.660827	23.148849	22.949225	21.917685	21.109578	20.461999	19.002698	24.003305	23.562858	23.273191	22.523933	21.753197	21.184516	19.34498	24.139028	24.09374	24.174007	24.553158	23.689984	23.604392	23.505675	22.590043	0.759413	0.70859	36.013319	40.281817	13.703563	23.963562	22.256394	20.744502	19.88308	83.720901	22.06671	24.487454	92.164142	93.819134	80.315698	-7.835858	188,904,800	0.437134	38	17.804416	23.025523	1.059164	25.143851	20.907196	0.3955	23.201122	23.992122	22.410122	24.487454	20.937626	22.71254	24.117116	23.999691	23.782908	24.333899	24.451324	23.649694	23.131419	22.71254	22.29366	21.697289	20.937626	24.487454	0	0.168045	10,220,900	0
AMAT	2016-07-28T00:00:00	24.044857	24.342934	24.008726	24.225509	8,239,100	23.972595	23.163723	22.741628	22.01192	20.834464	20.223164	17.969644	23.886333	23.832307	23.719909	23.230304	23.033504	22.001104	21.186823	20.532947	19.052869	24.024984	23.659937	23.380805	22.608662	21.839513	21.261492	19.405936	24.228752	24.174459	24.192087	24.583849	23.846409	23.710456	23.622473	22.689179	0.733795	0.713631	36.828932	37.966497	13.537274	24.013243	22.256394	20.749001	19.88308	74.074134	22.581573	24.487454	76.777315	89.411575	60.535715	-23.222685	180,665,700	0.392011	37	17.809744	23.163723	0.998102	25.159927	21.167519	0.3755	23.281478	24.032477	22.530478	24.487454	21.199572	22.843513	24.276692	24.065931	23.834094	24.508529	24.719291	23.711514	23.231483	22.843513	22.455543	21.903179	21.199572	24.487454	1	0.081086	0	8,239,100
AMAT	2016-07-29T00:00:00	23.746775	24.099047	23.62935	24.00872	8,805,600	23.968078	23.268502	22.805578	22.128567	20.895562	20.291739	18.021048	23.858421	23.816756	23.724042	23.277256	23.088371	22.069561	21.25419	20.596587	19.099574	23.983926	23.715466	23.458124	22.676696	21.916153	21.331267	19.46342	24.130028	24.120181	24.129431	24.559177	23.98413	23.808174	23.728409	22.786174	0.681583	0.707221	36.322068	34.927984	18.918038	24.013243	22.256394	20.757982	19.88308	65.745758	22.698992	24.487454	58.585692	75.842383	34.487249	-41.414308	171,860,100	0.329945	36	17.815157	23.268502	0.939222	25.146945	21.390058	0.385177	23.325792	24.096147	22.555437	24.487454	21.217643	22.852548	24.132172	23.921411	23.797964	24.255619	24.46638	23.715778	23.238386	22.852548	22.46671	21.917382	21.217643	24.487454	1	0.006331	0	8,805,600
AMAT	2016-08-01T00:00:00	23.728712	23.900331	23.656451	23.855168	6,456,700	23.93827	23.37599	22.915415	22.245033	20.95438	20.356627	18.071027	23.832479	23.800748	23.72476	23.318297	23.137628	22.134626	21.319309	20.658609	19.145635	23.940405	23.759295	23.529134	22.739446	21.99071	21.399326	19.520213	23.925255	23.9822	24.028509	24.489387	24.105413	23.897516	23.823431	22.88067	0.631468	0.692071	35.851408	33.431873	18.107699	24.013243	22.256394	20.776049	19.88308	62.721892	22.960941	24.487454	50.295752	61.886253	24.14741	-49.704248	165,403,400	0.318319	35	17.819108	23.37599	0.854916	25.085821	21.666158	0.381306	23.364165	24.126778	22.601552	24.487454	21.217643	22.852548	23.825057	23.551067	23.35536	24.020764	24.294754	23.715778	23.238386	22.852548	22.46671	21.917382	21.217643	24.487454	1	-0.057616	0	6,456,700
AMAT	2016-08-02T00:00:00	23.457735	23.710649	23.19579	23.692584	10,462,200	23.900333	23.472187	23.048376	22.306616	21.009705	20.415208	18.118406	23.75753	23.738382	23.68368	23.330973	23.162252	22.186513	21.375583	20.714037	19.188542	23.853035	23.767081	23.570851	22.787003	22.056587	21.460734	19.573812	23.656718	23.758592	23.870854	24.36711	24.201817	23.974556	23.90505	22.971393	0.563392	0.666335	34.074303	30.370506	24.364966	23.841622	22.256394	20.766889	19.88308	50.943391	23.19579	24.487454	20.27968	43.053708	0.851027	-79.72032	154,941,200	0.28321	34	17.825206	23.472187	0.7368	24.945788	21.998587	0.383242	23.373076	24.139559	22.606593	24.487454	21.244739	22.866096	23.761831	23.623332	23.517952	23.867212	24.005711	23.722173	23.248737	22.866096	22.483456	21.93868	21.244739	24.487454	1	-0.112003	0	10,462,200
AMAT	2016-08-03T00:00:00	23.665483	23.683547	23.358374	23.394504	5,615,600	23.859686	23.571546	23.166161	22.368038	21.06672	20.471639	18.166334	23.739121	23.725127	23.68088	23.361383	23.200962	22.244512	21.435844	20.772482	19.233088	23.810335	23.78549	23.618321	22.840292	22.126476	21.525096	19.629007	23.508383	23.595723	23.737336	24.232047	24.278916	24.043732	23.976718	23.059192	0.520207	0.637109	32.424134	28.646788	22.9821	23.841622	22.43253	20.990755	19.88308	51.55267	23.19579	24.487454	36.363462	35.646298	1.595414	-63.636538	160,556,800	0.270585	35	17.828594	23.571546	0.604219	24.779984	22.363109	0.374209	23.400925	24.149342	22.652507	24.487454	21.678311	23.082882	23.454725	23.1988	22.939865	23.71366	23.969584	23.824496	23.414361	23.082882	22.751403	22.279467	21.678311	24.487454	0	-0.057944	5,615,600	0
AMAT	2016-08-04T00:00:00	23.819042	23.819042	23.61129	23.665487	4,926,200	23.872332	23.665485	23.267688	22.420066	21.1301	20.530776	18.215119	23.755105	23.742203	23.702136	23.402989	23.248507	22.306258	21.498559	20.83281	19.27872	23.802945	23.809061	23.668542	22.897194	22.198906	21.591381	19.685252	23.525513	23.55515	23.660165	24.11406	24.341183	24.108024	24.041253	23.144699	0.492695	0.608227	31.190785	30.021304	22.118363	23.841622	22.71254	21.118285	19.88308	50.476221	23.19579	24.487454	48.251905	34.965016	6.760462	-51.748095	165,483,000	0.288079	36	17.831641	23.665485	0.467929	24.601343	22.729628	0.363886	23.440745	24.168517	22.712974	24.487454	22.06671	23.277082	23.569135	23.454723	23.243962	23.779896	23.894308	23.916158	23.562729	23.277082	22.991434	22.584749	22.06671	24.487454	0	-0.011433	4,926,200	0
AMAT	2016-08-05T00:00:00	24.216475	24.270672	23.828071	23.936464	6,914,600	23.912075	23.750392	23.370299	22.476972	21.199499	20.593976	18.264201	23.847379	23.828434	23.781265	23.476942	23.322966	22.381168	21.570084	20.899813	19.327852	23.865516	23.861536	23.741526	22.967642	22.280126	21.664365	19.744967	23.756949	23.710083	23.712555	24.048814	24.401295	24.174474	24.103565	23.229512	0.497229	0.586027	30.920538	35.680524	20.329637	23.841622	22.843513	21.118285	19.88308	53.153078	23.19579	24.487454	79.020923	54.54543	22.944696	-20.979077	172,397,600	0.26478	37	17.836196	23.750392	0.397601	24.545595	22.955189	0.376789	23.514624	24.268203	22.761046	24.487454	22.581573	23.534513	23.749792	23.680541	23.54204	23.888293	23.957543	24.037666	23.759407	23.534513	23.309619	22.989431	22.581573	24.487454	0	0.02839	6,914,600	0
AMAT	2016-08-08T00:00:00	24.234541	24.315835	24.135181	24.252607	5,746,100	23.942786	23.826266	23.476523	22.532974	21.271416	20.656008	18.313908	23.924812	23.902272	23.851	23.545815	23.393087	22.45385	21.640201	20.965847	19.376674	23.924146	23.907645	23.808006	23.036566	22.359996	21.736455	19.804374	24.050811	23.941957	23.842833	24.0288	24.459812	24.242928	24.16409	23.313657	0.496556	0.568133	30.748986	35.320971	19.645258	23.841622	22.852548	21.118285	19.88308	57.006446	23.19579	24.487454	80.419615	69.230814	26.727043	-19.580385	178,143,700	0.27472	38	17.839987	23.826266	0.328885	24.484036	23.168496	0.357434	23.583188	24.298055	22.86832	24.487454	22.698992	23.593223	24.105072	23.939473	23.662472	24.382074	24.547673	24.065377	23.804261	23.593223	23.382184	23.081723	22.698992	24.487454	0	0.062297	0	5,746,100
AMAT	2016-08-09T00:00:00	24.198416	24.342938	24.126153	24.342938	6,923,700	23.94098	23.888592	23.583108	22.575428	21.341054	20.715611	18.362811	23.979532	23.956116	23.904448	23.605142	23.455035	22.522264	21.707522	21.029859	19.424652	23.970625	23.943088	23.863536	23.101877	22.437022	21.806602	19.862926	24.266927	24.156114	23.995414	24.037941	24.514533	24.312458	24.222709	23.396893	0.487488	0.552004	30.639715	34.369641	18.826231	23.769364	22.852548	21.118285	19.88308	52.39743	23.19579	24.487454	77.622821	79.02112	23.251912	-22.377179	171,220,000	0.230075	37	17.844524	23.888592	0.266699	24.42199	23.355193	0.348401	23.641781	24.338583	22.944979	24.487454	22.960941	23.724197	24.228519	24.141203	24.047866	24.321857	24.409172	24.127197	23.904326	23.724197	23.544069	23.287615	22.960941	24.487454	1	-0.009024	0	6,923,700
AMAT	2016-08-10T00:00:00	23.855173	24.261642	23.819043	24.207445	6,234,300	23.896721	23.911173	23.670183	22.611377	21.408033	20.769892	18.408975	23.954661	23.937763	23.896868	23.627872	23.485815	22.574535	21.764039	21.085805	19.468737	23.955023	23.939906	23.884464	23.152064	22.503183	21.868772	19.917576	24.253412	24.203285	24.064242	24.035008	24.553399	24.376325	24.276457	23.477849	0.447447	0.531093	29.552514	31.483671	23.071817	23.769364	22.866096	21.118285	19.88308	53.124991	23.19579	24.487454	51.049142	69.697193	5.649594	-48.950858	164,985,700	0.146443	36	17.848382	23.911173	0.241387	24.393947	23.428399	0.341304	23.662104	24.344712	22.979496	24.487454	23.19579	23.841622	24.222502	24.102067	24.005718	24.318851	24.439287	24.182621	23.994038	23.841622	23.689205	23.472206	23.19579	24.487454	1	-0.069958	0	6,234,300
AMAT	2016-08-11T00:00:00	24.225513	24.379068	23.855176	23.990665	7,599,100	23.914787	23.943691	23.761593	22.655457	21.475993	20.825718	18.45748	24.008831	23.990081	23.947428	23.682203	23.542715	22.639279	21.828815	21.147978	19.516068	24.014804	23.969843	23.927182	23.215363	22.577327	21.9372	19.975452	24.210927	24.221835	24.141085	24.04685	24.587154	24.440503	24.330382	23.557986	0.44052	0.512978	28.797461	30.606746	20.841045	23.787429	23.082882	21.118285	19.88308	57.142924	23.19579	24.487454	79.720712	69.464225	16.932155	-20.279288	172,584,800	0.133282	37	17.853369	23.943691	0.237514	24.418719	23.468662	0.357434	23.715762	24.43063	23.000894	24.487454	23.19579	23.841622	23.97862	23.695597	23.536021	24.138196	24.421218	24.182621	23.994038	23.841622	23.689205	23.472206	23.19579	24.487454	0	-0.021707	7,599,100	0
AMAT	2016-08-12T00:00:00	24.55068	24.58681	24.261636	24.261636	9,852,900	23.995177	23.981628	23.842887	22.70351	21.54649	20.884347	18.507877	24.117201	24.092008	24.040236	23.761156	23.620251	22.714236	21.900443	21.215358	19.566164	24.130421	24.027651	23.987881	23.289686	22.65824	22.010961	20.036081	24.288205	24.298247	24.268675	24.093576	24.622525	24.509267	24.388146	23.63851	0.456011	0.501585	28.526271	32.408461	19.444742	23.8913	23.32676	21.102478	19.88308	60.177015	23.19579	24.58681	97.402653	76.057502	40.658323	-2.597347	182,437,700	0.112057	38	17.860152	23.981628	0.270328	24.522284	23.440971	0.36195	23.795278	24.519178	23.071379	24.58681	23.19579	23.8913	24.153252	23.927437	23.62936	24.451329	24.677145	24.258529	24.05544	23.8913	23.727159	23.493468	23.19579	24.58681	0	0.019656	9,852,900	0
AMAT	2016-08-15T00:00:00	24.812622	25.065536	24.704232	24.749394	10,768,500	24.103568	24.020919	23.926709	22.759151	21.627794	20.950091	18.558384	24.256285	24.223029	24.159065	23.856743	23.711972	22.796526	21.977079	21.286591	19.618367	24.279047	24.106794	24.062476	23.372396	22.744191	22.088749	20.098815	24.524688	24.483139	24.459777	24.189298	24.664168	24.584476	24.45191	23.720299	0.483847	0.498037	29.10839	38.055886	17.631877	24.211955	23.823555	21.289902	20.027599	59.821379	23.19579	25.065536	86.473346	87.86557	74.287834	-13.526654	193,206,200	0.033391	39	17.867839	24.020919	0.328161	24.677242	23.364596	0.374853	23.892168	24.641874	23.142462	25.065536	23.19579	24.130663	24.466375	24.345941	24.141202	24.671114	24.791549	24.624276	24.351293	24.130663	23.910033	23.595915	23.19579	25.065536	0	0.054924	10,768,500	0
AMAT	2016-08-16T00:00:00	24.586813	24.857793	24.57778	24.776499	6,704,700	24.216476	24.058404	23.992105	22.81425	21.710165	21.014747	18.606872	24.322391	24.289171	24.224872	23.923113	23.779267	22.866733	22.045757	21.351942	19.667804	24.36691	24.160688	24.113253	23.444069	22.82206	22.160763	20.158799	24.718452	24.634748	24.601129	24.302815	24.702115	24.659403	24.518163	23.802272	0.482129	0.494856	29.234956	36.085408	19.057199	24.338413	23.882264	21.527011	20.17664	54.545504	23.19579	25.065536	74.396356	86.090785	59.308279	-25.603644	186,501,500	0.067279	38	17.872461	24.058404	0.348263	24.75493	23.361879	0.36324	23.958325	24.684804	23.231845	25.065536	23.19579	24.130663	24.860797	24.656057	24.499492	25.017362	25.222101	24.624276	24.351293	24.130663	23.910033	23.595915	23.19579	25.065536	1	-0.015198	0	6,704,700
AMAT	2016-08-17T00:00:00	24.650042	24.776498	24.388095	24.776498	10,255,300	24.314932	24.087309	24.041965	22.870613	21.795296	21.079585	18.655543	24.387921	24.354784	24.290283	23.989198	23.84625	22.936667	22.11429	21.417251	19.717379	24.44574	24.217035	24.163864	23.516061	22.899425	22.232749	20.21893	24.810886	24.746615	24.699318	24.42749	24.737833	24.733773	24.58634	23.88458	0.480333	0.491951	28.75314	33.494716	21.195211	24.44229	24.013239	21.739274	20.248898	60.12088	23.19579	25.065536	77.778023	79.549242	54.889807	-22.221977	196,756,800	0.070104	39	17.879586	24.087309	0.372586	24.832482	23.342136	0.367111	24.024202	24.758424	23.289981	25.065536	23.19579	24.130663	24.674129	24.490464	24.394116	24.770477	24.954141	24.624276	24.351293	24.130663	23.910033	23.595915	23.19579	25.065536	0	0.024925	0	10,255,300
AMAT	2016-08-18T00:00:00	25.002312	25.029408	24.622941	24.930051	20,765,000	24.433259	24.152795	24.099051	22.932939	21.887643	21.144438	18.705441	24.510799	24.472516	24.399826	24.081299	23.935178	23.017672	22.190291	21.488242	19.769965	24.570718	24.304178	24.237737	23.599657	22.98382	22.310427	20.282082	24.908439	24.871831	24.82528	24.57257	24.781294	24.812354	24.659086	23.968423	0.501552	0.493871	28.772434	35.645074	19.608642	24.44229	24.130663	22.035094	20.479231	70.623347	23.19579	25.065536	96.618552	82.930977	82.457297	-3.381448	217,521,800	0.210325	40	17.894714	24.152795	0.412518	24.977831	23.32776	0.362595	24.117356	24.842545	23.392167	25.065536	23.19579	24.130663	24.604878	24.433258	24.216475	24.821661	24.993281	24.624276	24.351293	24.130663	23.910033	23.595915	23.19579	25.065536	0	0.059105	20,765,000	0
AMAT	2016-08-19T00:00:00	26.772711	26.863037	25.869448	26.18559	53,886,000	24.688882	24.300479	24.218282	23.027239	22.006593	21.222949	18.763702	24.963181	24.890734	24.764885	24.325973	24.153449	23.164929	22.310881	21.592885	19.839644	24.996073	24.553693	24.443403	23.750236	23.112375	22.421878	20.362354	25.534335	25.412676	25.28808	24.853415	24.880993	24.923407	24.753854	24.060431	0.65369	0.525835	30.802649	52.599813	14.323007	25.34104	25.029414	22.161555	20.601175	81.732737	23.19579	26.863037	97.536937	90.644504	227.253725	-2.463063	271,407,800	0.346596	41	17.943377	24.300479	0.708951	25.71838	22.882578	0.478084	24.370247	25.326414	23.41408	26.863037	23.19579	25.029414	24.884887	24.740366	24.47842	25.146833	25.291354	25.997567	25.462149	25.029414	24.596678	23.980581	23.19579	26.863037	0	0.088033	53,886,000	0
AMAT	2016-08-22T00:00:00	26.330107	26.673348	26.077194	26.646249	29,150,800	24.898439	24.420613	24.310415	23.119011	22.119642	21.295774	18.820329	25.236566	25.152438	25.005688	24.508167	24.320885	23.289054	22.41665	21.686691	19.904226	25.294477	24.746991	24.605851	23.87976	23.226151	22.52301	20.437641	26.213588	25.993885	25.798803	25.18396	25.010974	25.051958	24.862649	24.157911	0.73013	0.566694	32.687849	47.451026	12.920985	25.34104	25.029414	22.206715	20.646335	78.909119	23.358374	26.863037	84.79367	92.983053	190.328079	-15.20633	242,257,000	0.283379	40	17.968172	24.420613	0.834808	26.090229	22.750996	0.489697	24.5569	25.536295	23.577505	26.863037	23.19579	25.029414	26.501732	26.140427	25.508143	27.134016	27.495322	25.997567	25.462149	25.029414	24.596678	23.980581	23.19579	26.863037	1	0.012327	0	29,150,800
AMAT	2016-08-23T00:00:00	27.145845	27.327119	26.466066	26.511384	23,549,500	25.193182	24.567081	24.442764	23.229445	22.243327	21.374599	18.881301	25.618422	25.514876	25.334943	24.747956	24.538189	23.4403	22.541103	21.794794	19.976282	25.703097	25.006537	24.823961	24.037675	23.35842	22.638853	20.520482	26.951424	26.665323	26.384308	25.594858	25.185783	25.206149	24.991444	24.263231	0.846771	0.622709	34.869463	49.829989	11.224787	25.591147	25.261454	22.34898	20.781826	81.208836	23.61129	27.327119	95.121589	92.484065	218.874258	-4.878411	265,806,500	0.282325	41	17.99004	24.567081	1.031028	26.629137	22.505025	0.537686	24.803466	25.878838	23.728094	27.327119	23.19579	25.261454	26.360216	26.047085	25.764063	26.643238	26.956369	26.352125	25.748951	25.261454	24.773957	24.079894	23.19579	27.327119	0	0.047536	23,549,500	0
AMAT	2016-08-24T00:00:00	26.919252	27.191163	26.837679	27.145845	12,402,100	25.49959	24.698155	24.556656	23.338961	22.363751	21.453406	18.940072	25.878588	25.770217	25.578683	24.945346	24.721348	23.57673	22.656317	21.896268	20.045366	26.016928	25.230554	25.01446	24.182374	23.48147	22.748648	20.600462	27.370786	27.137718	26.853922	26.020953	25.386661	25.374789	25.133997	24.374441	0.910431	0.680254	36.895247	47.451581	10.689023	25.794378	25.261454	22.538664	20.863117	77.440548	23.819043	27.327119	88.373499	89.429586	193.978079	-11.626501	253,404,400	0.24803	40	18.001231	24.698155	1.154258	27.006671	22.389639	0.548095	25.00497	26.10116	23.908779	27.327119	23.19579	25.261454	26.979677	26.632235	26.118624	27.493287	27.840729	26.352125	25.748951	25.261454	24.773957	24.079894	23.19579	27.327119	1	-0.022597	0	12,402,100
AMAT	2016-08-25T00:00:00	26.873934	27.154909	26.819552	26.855806	10,441,700	25.764432	24.839609	24.68391	23.448294	22.482491	21.533738	18.999685	26.077657	25.970893	25.777953	25.120673	24.886931	23.706032	22.767307	21.994836	20.113312	26.266809	25.437771	25.192712	24.321	23.600159	22.855985	20.679406	27.458818	27.381754	27.205673	26.420336	25.602938	25.551325	25.285976	24.490422	0.946316	0.733466	38.72371	45.245158	10.443335	25.857607	25.261454	22.635764	20.863117	75.085306	23.819043	27.327119	87.081663	90.19225	167.566776	-12.918337	242,962,700	0.243587	39	18.010583	24.839609	1.240139	27.319887	22.359331	0.53979	25.182966	26.262547	24.103386	27.327119	23.19579	25.261454	26.982698	26.774233	26.629214	27.127718	27.336183	26.352125	25.748951	25.261454	24.773957	24.079894	23.19579	27.327119	1	-0.082449	10,441,700	0
AMAT	2016-08-26T00:00:00	27.163969	27.33618	26.91925	26.99176	12,175,200	26.025761	25.010469	24.817707	23.563607	22.60474	21.615981	19.06097	26.29492	26.187816	25.991186	25.306427	25.062088	23.841637	22.883009	22.097195	20.183468	26.52127	25.659138	25.383486	24.466713	23.723356	22.967475	20.760643	27.438982	27.439549	27.456496	26.786122	25.832388	25.735896	25.447171	24.611504	0.986784	0.78413	40.545748	44.855838	9.769053	25.862137	25.265985	22.76448	20.863117	76.302086	23.819043	27.33618	95.103654	90.186272	155.211568	-4.896346	255,137,900	0.265438	40	18.021819	25.010469	1.314803	27.640076	22.380862	0.559904	25.371633	26.491441	24.251825	27.33618	23.19579	25.265985	26.949465	26.744021	26.614108	27.079378	27.284822	26.359048	25.754551	25.265985	24.777419	24.081833	23.19579	27.33618	0	-0.033209	12,175,200	0
AMAT	2016-08-29T00:00:00	27.236485	27.435888	26.828618	27.118657	9,799,100	26.268147	25.185857	24.950069	23.685068	22.732511	21.701288	19.122484	26.483233	26.378483	26.18277	25.481887	25.229349	23.974769	22.997574	22.198963	20.253647	26.741402	25.87114	25.569546	24.610747	23.845244	23.078772	20.841991	27.393654	27.447536	27.611282	27.113793	26.065695	25.923768	25.615096	24.737077	1.013029	0.82991	42.305912	42.475634	8.95137	25.911991	25.315839	22.793835	20.863117	77.100432	23.819043	27.435888	94.486824	92.224047	133.461464	-5.513176	264,937,000	0.284771	41	18.030914	25.185857	1.367719	27.921296	22.450419	0.587796	25.549238	26.72483	24.373647	27.435888	23.19579	25.315839	27.1398	26.943419	26.722869	27.36035	27.55673	26.435224	25.81617	25.315839	24.815507	24.103171	23.19579	27.435888	0	0.009057	9,799,100	0
AMAT	2016-08-30T00:00:00	27.182095	27.372434	26.919248	27.36337	12,069,300	26.527675	25.372075	25.068694	23.801828	22.859797	21.78614	19.184882	26.623005	26.524594	26.336512	25.636451	25.379561	24.100546	23.107693	22.297639	20.322587	26.907574	26.061258	25.74124	24.747885	23.962339	23.187303	20.922186	27.362951	27.403986	27.643795	27.383927	26.291546	26.108322	25.786126	24.865993	1.017708	0.867469	43.940351	39.79845	8.387177	26.029414	25.315839	22.859322	20.863117	81.289521	23.855176	27.435888	92.912221	94.167566	110.67072	-7.087779	252,867,700	0.289624	40	18.042025	25.372075	1.373576	28.119227	22.624924	0.588552	25.704748	26.881852	24.527644	27.435888	23.358374	25.397131	27.166997	26.898106	26.559727	27.505375	27.774266	26.473594	25.878277	25.397131	24.915984	24.230962	23.358374	27.435888	1	-0.054851	0	12,069,300
AMAT	2016-08-31T00:00:00	27.046144	27.10959	26.783296	27.091462	10,595,700	26.767285	25.541109	25.178629	23.912255	22.982393	21.868284	19.243443	26.707633	26.619421	26.445687	25.764605	25.507759	24.21606	23.211336	22.391669	20.389488	27.001841	26.220693	25.893351	24.875114	24.072506	23.291461	21.000408	27.284183	27.319357	27.581561	27.587751	26.504574	26.282898	25.955736	24.996707	0.998931	0.893762	44.979646	37.555236	9.83592	26.652668	25.315839	22.936101	20.867634	77.751405	24.261636	27.435888	87.721733	91.706926	83.948269	-12.278267	242,272,000	0.289776	39	18.051613	25.541109	1.360458	28.262025	22.820192	0.579617	25.8325	26.991733	24.673267	27.435888	23.61129	25.523589	27.157925	26.943417	26.704739	27.396603	27.611111	26.533283	25.974891	25.523589	25.072287	24.429754	23.61129	27.435888	1	-0.109219	0	10,595,700

Subsets and Splits

No community queries yet

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