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	2017-06-23T00:00:00	40.294186	40.486105	39.672728	39.709285	13,947,700	40.041949	41.153262	41.080934	39.402202	38.027539	36.705419	32.391763	40.193727	40.246579	40.337375	40.443023	40.369092	39.338667	38.132432	36.987746	33.18591	39.935271	40.628287	40.803197	40.387751	39.374295	38.469475	35.19755	39.841224	39.804193	39.438451	39.484881	41.624948	42.405673	42.319843	41.45668	-0.005775	0.30697	30.777291	20.307533	24.959148	40.362726	41.208099	38.496632	37.199506	36.512786	38.676573	43.739624	31.949363	24.608789	-43.017318	-68.050637	579,975,600	0.133178	69	20.493078	41.153262	1.312733	43.778728	38.527796	1.249444	40.452428	42.951315	37.95354	43.739624	38.676573	41.208099	39.706237	39.273655	38.938558	40.041334	40.473916	42.544744	41.805539	41.208099	40.610659	39.760066	38.676573	43.739624	0	-0.106365	13,947,700	0
AMAT	2017-06-26T00:00:00	39.526501	40.805973	39.215772	40.641469	10,911,400	39.942333	41.050447	41.054194	39.508469	38.100085	36.782166	32.454391	40.060282	40.115656	40.212625	40.359703	40.304277	39.346033	38.169118	37.038018	33.249	39.841553	40.473357	40.683625	40.392626	39.413741	38.525338	35.268542	39.833674	39.810173	39.558251	39.302344	41.407526	42.303247	42.310208	41.524889	-0.070033	0.231569	29.760314	18.160554	25.358423	40.266775	41.208099	38.528548	37.308933	34.099551	38.676573	43.739624	16.786867	22.382554	-53.950543	-83.213133	569,064,200	0.068553	68	20.51025	41.050447	1.357097	43.76464	38.336254	1.315376	40.364244	42.994996	37.733492	43.739624	38.676573	41.208099	40.151006	39.815907	39.337629	40.629285	40.964384	42.544744	41.805539	41.208099	40.610659	39.760066	38.676573	43.739624	1	-0.153111	0	10,911,400
AMAT	2017-06-27T00:00:00	38.283588	39.389416	38.228756	39.298026	12,734,900	39.671817	40.882745	40.95403	39.580759	38.147063	36.847302	32.51502	39.704943	39.782553	39.91585	40.170965	40.148839	39.304368	38.17213	37.062683	33.299096	39.539963	40.209847	40.470502	40.344591	39.41857	38.555069	35.326544	39.360812	39.442079	39.382242	39.086268	41.151092	42.170578	42.276868	41.581359	-0.218728	0.14151	29.648797	16.616599	29.668599	39.517364	40.98419	38.893304	37.705599	25.832483	38.228756	43.739624	0.994983	16.577071	-99.897713	-99.005017	556,329,300	0.004742	67	20.528945	40.882745	1.482188	43.847121	37.918368	1.357807	40.166086	42.881699	37.450473	43.739624	38.228756	40.98419	39.849415	38.892858	38.259214	40.483058	41.439616	42.439059	41.634473	40.98419	40.333908	39.408082	38.228756	43.739624	1	-0.192314	0	12,734,900
AMAT	2017-06-28T00:00:00	39.014717	39.096969	37.854054	38.292733	14,308,300	39.553922	40.736976	40.872875	39.667125	38.199898	36.916385	32.575995	39.566898	39.642946	39.777214	40.065852	40.061599	39.293009	38.194304	37.101337	33.355968	39.420491	40.03194	40.321324	40.322394	39.441403	38.597988	35.391218	38.919938	39.067793	39.141297	38.906881	40.884501	42.024076	42.230764	41.630519	-0.274411	0.058325	29.822339	15.276984	29.707171	39.330013	40.796839	39.100754	37.732959	29.812558	37.854054	43.739624	19.720487	12.500779	-91.585435	-80.279513	570,637,600	0.028302	68	20.550766	40.736976	1.51672	43.770417	37.703535	1.411335	40.056432	42.879103	37.233761	43.739624	37.854054	40.796839	38.63392	37.878424	37.473261	39.039084	39.79458	42.35063	41.491336	40.796839	40.102342	39.113566	37.854054	43.739624	0	-0.12487	14,308,300	0
AMAT	2017-06-29T00:00:00	37.872334	38.80452	37.278296	38.703989	12,362,500	39.39673	40.528605	40.75626	39.708758	38.239569	36.975226	32.632211	39.227985	39.321017	39.484156	39.866441	39.893194	39.237297	38.185831	37.116605	33.400907	39.114747	39.759116	40.090513	40.25201	39.432783	38.616918	35.443918	38.302105	38.541652	38.741086	38.675093	40.583277	41.845121	42.161014	41.669186	-0.406041	-0.034548	30.38164	13.624433	30.08043	39.042134	40.50896	39.166863	37.910764	33.980529	37.278296	41.582788	13.800418	11.505296	-109.707484	-86.199582	558,275,100	0.019708	67	20.568414	40.528605	1.611618	43.751841	37.305369	1.244873	39.848423	42.338169	37.358676	43.739624	37.278296	40.50896	38.655247	38.213524	37.412332	39.456439	39.898162	42.214751	41.271397	40.50896	39.746523	38.66102	37.278296	43.739624	1	-0.166582	0	12,362,500
AMAT	2017-06-30T00:00:00	37.753521	38.402394	37.55246	38.210475	10,044,100	39.232226	40.277738	40.620636	39.736343	38.269752	37.029606	32.687606	38.933092	39.036017	39.217904	39.674357	39.728604	39.179109	38.174454	37.129217	33.444216	38.815982	39.494823	39.859533	40.175334	39.419992	38.632329	35.494876	37.800539	38.014919	38.299001	38.409454	40.253785	41.638312	42.068662	41.697882	-0.51402	-0.130442	30.900991	12.889467	28.457751	39.042134	40.50896	39.52021	37.910764	34.895255	37.278296	41.582788	11.040218	14.853708	-102.671142	-88.959782	548,231,000	-0.040258	66	20.582628	40.277738	1.634554	43.546847	37.008629	1.147607	39.648908	41.944123	37.353694	43.739624	37.278296	40.50896	37.98505	37.165579	36.458825	38.691804	39.511274	42.214751	41.271397	40.50896	39.746523	38.66102	37.278296	43.739624	1	-0.201412	0	10,044,100
AMAT	2017-07-03T00:00:00	37.479347	38.34756	37.451931	37.771801	6,519,500	38.932463	40.016817	40.456498	39.760268	38.294699	37.080698	32.738367	38.642343	38.752986	38.950434	39.474811	39.555584	39.112452	38.156162	37.13615	33.484367	38.497277	39.228309	39.617895	40.086824	39.399192	38.641235	35.542555	37.39412	37.547589	37.827265	38.123113	39.899585	41.404003	41.953319	41.716447	-0.614633	-0.22728	31.456044	12.145923	27.463625	39.042134	40.50896	39.52021	37.910764	30.448094	37.278296	41.390885	4.888687	9.909774	-97.857812	-95.111313	541,711,500	-0.054529	65	20.591694	40.016817	1.644392	43.305601	36.728033	1.13194	39.442283	41.706164	37.178403	43.739624	37.278296	40.50896	37.902792	37.403189	37.052858	38.253124	38.752726	42.214751	41.271397	40.50896	39.746523	38.66102	37.278296	43.739624	1	-0.230185	0	6,519,500
AMAT	2017-07-05T00:00:00	38.493786	38.594316	37.698687	37.726103	10,942,500	38.819138	39.813472	40.330744	39.792627	38.330376	37.143663	32.794654	38.612632	38.705859	38.88018	39.385627	39.473907	39.088191	38.165047	37.163034	33.534212	38.417517	39.083259	39.466918	40.037158	39.404431	38.669217	35.599823	37.454978	37.518269	37.617654	37.917485	39.56191	41.166734	41.829739	41.730026	-0.605532	-0.302931	31.561168	12.862726	25.492124	39.042134	40.50896	39.593159	37.910764	40.755427	37.278296	40.805973	34.455826	16.79491	-67.987814	-65.544174	552,654,000	0.008615	66	20.607802	39.813472	1.562688	42.938848	36.688096	1.086245	39.35195	41.52444	37.179461	43.739624	37.278296	40.50896	37.759613	37.171666	36.863984	38.067295	38.655242	42.214751	41.271397	40.50896	39.746523	38.66102	37.278296	43.739624	0	-0.153635	10,942,500	0
AMAT	2017-07-06T00:00:00	38.484646	38.923321	37.981997	38.128222	11,934,200	38.681138	39.57814	40.192926	39.818421	38.362405	37.207354	32.849761	38.587035	38.665638	38.819329	39.30372	39.39781	39.064522	38.173457	37.189204	33.58347	38.3567	38.956704	39.32491	39.985865	39.408491	38.695771	35.65644	37.812145	37.728503	37.6301	37.776319	39.248981	40.929769	41.699596	41.739128	-0.592231	-0.360791	31.125767	14.216072	23.930246	39.042134	40.50896	39.781223	37.957485	44.324312	37.278296	40.805973	34.196731	24.513748	-51.056124	-65.803269	540,719,800	-0.014726	65	20.625328	39.57814	1.369719	42.317578	36.838703	1.078411	39.26935	41.426171	37.112529	43.739624	37.278296	40.50896	38.262263	37.93021	37.366634	38.825839	39.157892	42.214751	41.271397	40.50896	39.746523	38.66102	37.278296	43.739624	1	-0.187416	11,934,200	0
AMAT	2017-07-07T00:00:00	39.791542	40.029157	38.713131	38.713131	10,748,700	38.699417	39.400385	40.102998	39.871812	38.423896	37.282842	32.910996	38.827936	38.870348	38.9689	39.348067	39.428097	39.093033	38.216038	37.240736	33.645242	38.558592	38.977028	39.294034	39.984811	39.4461	38.746943	35.725512	38.630704	38.37905	38.032909	37.808011	39.003403	40.720759	41.578891	41.749244	-0.470806	-0.382794	29.207964	19.821499	21.592581	39.042134	40.50896	39.986705	38.094579	52.022564	37.278296	40.805973	71.243666	46.632074	3.1775	-28.756334	551,468,500	-0.0141	66	20.642237	39.400385	1.047766	41.495917	37.304854	1.133898	39.319083	41.586879	37.051286	43.739624	37.278296	40.50896	38.463321	38.003322	37.521998	38.944645	39.404645	42.214751	41.271397	40.50896	39.746523	38.66102	37.278296	43.739624	0	-0.115362	10,748,700	0
AMAT	2017-07-10T00:00:00	40.403854	40.668888	39.764118	39.84637	10,357,900	38.710384	39.376167	40.008317	39.926142	38.490633	37.366544	32.974476	39.14312	39.149168	39.189662	39.444048	39.503156	39.144438	38.273612	37.303372	33.712492	38.86849	39.072596	39.317177	40.005675	39.498204	38.808745	35.800068	39.647174	39.269317	38.69566	38.012101	38.835363	40.550241	41.474121	41.762671	-0.321462	-0.370528	27.525288	22.775331	20.339151	38.973592	40.50896	40.296956	38.195106	49.604683	37.278296	40.805973	88.601046	64.680481	40.658204	-11.398954	561,826,400	0.040492	67	20.659022	39.376167	1.016702	41.409571	37.342762	1.114967	39.422394	41.652329	37.192459	41.582788	37.278296	39.430542	39.511276	38.993396	38.195251	40.309422	40.827302	40.566928	39.938472	39.430542	38.922612	38.199457	37.278296	41.582788	0	-0.053179	10,357,900	0
AMAT	2017-07-11T00:00:00	41.491413	41.582802	40.248498	40.403861	13,527,400	38.906875	39.424604	39.960063	40.015354	38.571506	37.458757	33.044663	39.612778	39.57503	39.543778	39.630172	39.656099	39.236476	38.358291	37.386303	33.789894	39.374132	39.274048	39.431261	40.067058	39.577172	38.890426	35.884814	40.796196	40.375517	39.638763	38.415586	38.769433	40.432933	41.396882	41.783675	-0.114035	-0.319229	26.823749	26.634448	18.622309	39.430549	40.50896	40.6076	38.469273	59.826596	37.278296	41.582802	97.876891	85.907201	75.053671	-2.123109	575,353,800	0.014851	68	20.682107	39.424604	1.094312	41.613228	37.235979	1.126065	39.619444	41.871573	37.367314	41.582802	37.278296	39.430549	40.278954	39.889019	39.374184	40.793789	41.183724	40.566939	39.938481	39.430549	38.922617	38.19946	37.278296	41.582802	0	0.000253	13,527,400	0
AMAT	2017-07-12T00:00:00	41.381748	42.021484	40.97963	41.747313	10,395,800	39.216691	39.444254	39.912906	40.082494	38.649458	37.552692	33.117157	39.966572	39.903525	39.826543	39.789406	39.788841	39.320604	38.437856	37.465421	33.865435	39.824109	39.460443	39.540622	40.120642	39.651126	38.968109	35.96777	41.668677	41.271548	40.561095	38.927009	38.785272	40.359728	41.343481	41.811201	0.041031	-0.247177	26.536463	27.659825	17.388106	39.64989	40.50896	40.95889	38.642917	58.105531	37.278296	42.021484	86.512529	90.996822	85.299105	-13.487471	564,958,000	0.00781	67	20.699719	39.444254	1.12692	41.698093	37.190415	1.152829	39.787282	42.09294	37.481624	42.021484	37.278296	39.64989	41.107571	40.63234	39.773267	41.966644	42.441876	40.902092	40.209586	39.64989	39.090194	38.293338	37.278296	42.021484	1	-0.054064	0	10,395,800
AMAT	2017-07-13T00:00:00	41.400028	41.729036	41.116719	41.38175	9,036,100	39.455222	39.504572	39.841256	40.149817	38.728991	37.641431	33.191147	40.253264	40.175616	40.068617	39.935826	39.912778	39.40215	38.515808	37.543334	33.940406	40.221079	39.646707	39.655016	40.17231	39.723509	39.044294	36.050186	42.099742	41.852834	41.320578	39.494855	38.866216	40.322329	41.310671	41.844793	0.163512	-0.165039	26.269699	26.546274	16.688081	39.736708	40.50896	41.059285	38.642917	59.819705	37.278296	42.021484	86.897924	90.429115	78.807418	-13.102076	573,994,100	0.022793	68	20.715017	39.504572	1.199116	41.902803	37.106341	1.141732	39.940877	42.224341	37.657413	42.021484	37.278296	39.64989	41.460954	40.900424	40.4191	41.942278	42.502809	40.902092	40.209586	39.64989	39.090194	38.293338	37.278296	42.021484	0	-0.000234	9,036,100	0
AMAT	2017-07-14T00:00:00	42.149418	42.158559	41.445709	41.473128	8,085,700	39.88293	39.63983	39.793367	40.235046	38.819002	37.729365	33.26757	40.632494	40.534489	40.38874	40.137062	40.084828	39.509886	38.611429	37.634544	34.022087	40.710933	39.898597	39.832567	40.250726	39.81352	39.133561	36.139323	42.363014	42.24443	41.959792	40.119087	39.016734	40.325135	41.303717	41.886843	0.317389	-0.068554	26.384384	28.079448	15.837475	39.805245	40.50896	41.187089	38.688618	60.099496	37.278296	42.158559	99.812694	91.074382	93.422198	-0.187306	582,079,800	0.071807	69	20.729182	39.63983	1.336637	42.313104	36.966557	1.133245	40.151214	42.417703	37.884725	42.158559	37.278296	39.718427	41.415261	41.101486	40.802944	41.713803	42.027578	41.006817	40.294298	39.718427	39.142556	38.322672	37.278296	42.158559	0	0.045791	8,085,700	0
AMAT	2017-07-17T00:00:00	42.176849	42.451021	41.747312	42.222544	7,679,900	40.325263	39.778745	39.844911	40.319547	38.908771	37.818212	33.343676	40.941365	40.8331	40.663834	40.322497	40.245752	39.614473	38.705256	37.72449	34.103229	41.128009	40.140218	40.015912	40.326875	39.901885	39.22163	36.227973	42.491603	42.477052	42.446573	40.742554	39.221396	40.357702	41.317881	41.936879	0.43652	0.032461	26.727736	28.732677	15.07004	40.074854	40.50896	41.308149	38.74802	65.692708	37.278296	42.451021	94.699667	93.803428	94.933143	-5.300333	589,759,700	0.126241	70	20.742636	39.778745	1.449822	42.678388	36.879102	1.069924	40.344132	42.483979	38.204284	42.451021	37.278296	39.864658	41.917895	41.677231	41.205045	42.390082	42.630745	41.230258	40.47504	39.864658	39.254277	38.385259	37.278296	42.451021	0	0.084914	0	7,679,900
AMAT	2017-07-18T00:00:00	42.606369	42.61551	41.747297	42.058026	6,594,200	40.837965	39.885214	39.92826	40.408808	39.004024	37.914545	33.422656	41.274366	41.155513	40.962686	40.530122	40.427338	39.731802	38.807917	37.821161	34.187838	41.542755	40.409516	40.228331	40.416555	39.99919	39.316445	36.320139	42.688766	42.664372	42.817023	41.362715	39.472671	40.419137	41.352621	41.995784	0.559146	0.137798	27.17972	28.140675	14.158471	40.298754	39.946903	41.202997	38.926232	78.323331	37.278296	42.61551	99.82873	98.113697	94.749169	-0.17127	596,353,900	0.124937	71	20.754406	39.885214	1.576453	43.03812	36.732308	1.039243	40.559583	42.638069	38.481097	42.61551	37.278296	39.946903	42.125061	41.7991	41.421351	42.50281	42.82877	41.355927	40.576694	39.946903	39.317112	38.42046	37.278296	42.61551	0	0.11794	6,594,200	0
AMAT	2017-07-19T00:00:00	43.118164	43.14558	42.716046	42.862271	9,533,900	41.300403	40.059771	40.013436	40.513594	39.105979	38.01472	33.501611	41.643126	41.512358	41.294298	40.765398	40.634325	39.864601	38.921345	37.926052	34.276697	41.957337	40.717416	40.473709	40.522804	40.107457	39.419487	36.416612	42.998543	42.928248	43.13546	41.98459	39.768755	40.508767	41.407548	42.064265	0.689674	0.248173	28.010377	30.868918	13.607936	40.929355	40.211938	40.953957	38.926232	77.681864	37.278296	43.14558	99.532729	98.020376	109.52568	-0.467271	605,887,800	0.20464	72	20.771798	40.059771	1.731972	43.523714	36.595827	0.988978	40.803257	42.781214	38.825301	43.14558	37.278296	40.211938	42.323059	42.030607	41.454846	42.89882	43.191272	41.760901	40.904277	40.211938	39.519598	38.533895	37.278296	43.14558	0	0.145587	9,533,900	0
AMAT	2017-07-20T00:00:00	43.18214	43.264392	42.377901	43.054194	8,782,300	41.770153	40.225645	40.132975	40.610541	39.208909	38.114349	33.581929	41.950929	41.815955	41.584735	40.985102	40.830311	39.9947	39.033471	38.030133	34.365308	42.299471	41.014784	40.717455	40.627453	40.214724	39.521812	36.512935	43.295867	43.206859	43.383983	42.568051	40.09641	40.619934	41.477906	42.141307	0.789184	0.356376	28.228937	28.880646	15.188322	41.514255	40.271344	40.985872	38.926232	91.919157	37.451931	43.264392	98.584905	99.315455	98.311349	-1.415095	614,670,100	0.218965	73	20.787841	40.225645	1.865978	43.957602	36.493689	0.928269	41.029818	42.886356	39.173279	43.264392	37.278296	40.271344	42.993263	42.840947	42.563729	43.270481	43.422798	41.851673	40.977703	40.271344	39.564985	38.55932	37.278296	43.264392	0	0.168497	8,782,300	0
AMAT	2017-07-21T00:00:00	42.780025	42.953667	42.249957	42.752606	7,539,500	42.069001	40.384209	40.266406	40.684309	39.30514	38.211872	33.66164	42.116748	41.991241	41.768626	41.148277	40.980289	40.103929	39.132064	38.124191	34.449037	42.483084	41.258059	40.921074	40.712531	40.308701	39.614202	36.604459	43.365123	43.305193	43.484535	43.041034	40.432748	40.739424	41.554092	42.223728	0.826077	0.450316	28.22393	26.9173	15.088852	41.756445	40.271344	41.049706	38.926232	87.983518	37.451931	43.264392	91.666754	96.594796	81.267813	-8.333246	607,130,600	0.251717	72	20.801348	40.384209	1.943912	44.272033	36.496385	0.934144	41.196504	43.064792	39.328216	43.264392	37.278296	40.271344	42.941478	42.618563	42.054986	43.505055	43.827969	41.851673	40.977703	40.271344	39.564985	38.55932	37.278296	43.264392	1	0.087243	7,539,500	0
AMAT	2017-07-24T00:00:00	42.752594	42.971933	42.551537	42.661205	8,495,500	42.303875	40.507129	40.400567	40.746403	39.408543	38.303376	33.739719	42.243917	42.129668	41.920006	41.294124	41.11662	40.207798	39.227341	38.215842	34.531659	42.607374	41.483619	41.11232	40.79364	40.399424	39.704117	36.694916	43.234366	43.246877	43.459618	43.396044	40.766967	40.864267	41.63273	42.309931	0.843379	0.528929	28.236747	26.195861	14.606592	42.122011	40.271344	41.208099	38.926232	91.391591	37.698687	43.264392	90.804432	93.685364	77.475981	-9.195568	598,635,100	0.219988	71	20.81653	40.507129	2.01437	44.535869	36.478389	0.900199	41.344703	43.145101	39.544305	43.264392	37.278296	40.271344	42.661216	42.368766	41.957507	43.072476	43.364926	41.851673	40.977703	40.271344	39.564985	38.55932	37.278296	43.264392	1	0.017334	8,495,500	0
AMAT	2017-07-25T00:00:00	42.405334	42.652087	41.902682	42.615533	7,271,900	42.395267	40.651071	40.477702	40.802282	39.504884	38.39469	33.816289	42.276201	42.17979	41.994672	41.395143	41.215752	40.293976	39.310973	38.298802	34.610004	42.625821	41.664401	41.266532	40.858696	40.478286	39.785344	36.781141	42.908647	43.015136	43.290881	43.60179	41.080125	40.985829	41.707882	42.397027	0.819623	0.587067	27.192062	24.491578	18.623163	42.190556	40.271344	41.208099	38.926232	84.295162	37.981997	43.264392	83.737344	88.736176	57.842875	-16.262656	591,363,200	0.270426	70	20.829303	40.651071	2.043259	44.737588	36.564554	0.881266	41.445716	43.208248	39.683183	43.264392	37.278296	40.271344	42.758688	42.545443	42.338291	42.965839	43.179085	41.851673	40.977703	40.271344	39.564985	38.55932	37.278296	43.264392	1	-0.042524	0	7,271,900
AMAT	2017-07-26T00:00:00	43.364918	43.383196	42.514983	42.597235	9,161,300	42.593584	40.905137	40.627217	40.861304	39.609765	38.492134	33.89829	42.493944	42.395267	42.205479	41.574214	41.381072	40.414405	39.417656	38.399122	34.697118	42.802121	41.922862	41.488626	40.959191	40.579866	39.883764	36.876152	42.869553	42.963082	43.239304	43.753601	41.398493	41.11939	41.789168	42.487692	0.868217	0.643297	26.978798	28.241966	17.233911	42.414452	40.330746	41.208099	38.926232	86.676051	38.713131	43.383196	99.608601	91.383459	75.891304	-0.391399	600,524,500	0.380469	71	20.846087	40.905137	2.04929	45.003717	36.806558	0.883876	41.628497	43.396249	39.860745	43.383196	37.278296	40.330746	42.320034	41.987982	41.57063	42.737387	43.069439	41.94244	41.051124	40.330746	39.610368	38.584744	37.278296	43.383196	0	0.006509	9,161,300	0
AMAT	2017-07-27T00:00:00	42.076305	43.492861	41.400012	43.41061	17,026,600	42.661212	41.058217	40.715683	40.880876	39.698315	38.576784	33.975526	42.410416	42.337274	42.185606	41.619858	41.434552	40.479578	39.48762	38.471937	34.770542	42.708071	42.034402	41.600094	41.006839	40.644775	39.954738	36.957526	42.659521	42.736034	43.026943	43.762274	41.678073	41.240155	41.861031	42.575421	0.7936	0.673358	25.293339	24.098508	22.52164	42.446437	40.385579	41.208099	38.926232	67.217691	39.764118	43.492861	62.009825	81.785257	45.353179	-37.990175	583,497,900	0.281146	70	20.875434	41.058217	2.014702	45.087621	37.028812	0.923043	41.671145	43.517232	39.825059	43.492861	37.278296	40.385579	43.087699	42.792202	42.219486	43.660415	43.955912	42.026224	41.118897	40.385579	39.65226	38.608213	37.278296	43.492861	1	-0.051599	0	17,026,600
AMAT	2017-07-28T00:00:00	41.354321	42.039751	41.043592	41.948362	9,584,300	42.581702	41.232316	40.785506	40.928136	39.785262	38.653211	34.052505	42.199197	42.158555	42.057716	41.595718	41.42838	40.513881	39.536744	38.529014	34.836053	42.470454	42.062602	41.64922	41.025405	40.688354	40.009739	37.030946	42.170611	42.291402	42.603541	43.617305	41.900672	41.336759	41.915853	42.656755	0.668502	0.672387	23.648025	22.355576	23.388919	42.268227	40.385579	41.208099	38.926232	57.046125	40.248498	43.492861	34.084422	65.234283	11.623078	-65.915578	573,913,600	0.280706	69	20.891357	41.232316	1.870169	44.972654	37.491979	0.932182	41.640971	43.505335	39.776608	43.492861	37.451931	40.472396	42.32306	41.153258	40.230211	43.246107	44.415909	42.067202	41.185226	40.472396	39.759566	38.74469	37.451931	43.492861	1	-0.101025	0	9,584,300
AMAT	2017-07-31T00:00:00	40.495262	41.564533	40.221087	41.518838	11,121,300	42.413543	41.369403	40.793549	40.937242	39.865984	38.719041	34.125189	41.85841	41.856138	41.817338	41.495677	41.356602	40.513151	39.561968	38.56795	34.892363	42.091101	41.992407	41.626894	41.00843	40.707039	40.046215	37.095054	41.328971	41.559289	41.936651	43.298738	42.050337	41.398178	41.94563	42.728115	0.494343	0.636778	22.953942	20.298806	26.869799	41.856974	40.385579	40.66889	38.926232	42.356235	40.221087	43.492861	8.380014	34.824754	-20.266207	-91.619986	562,792,300	0.272513	68	20.909027	41.369403	1.693928	44.75726	37.981547	0.932835	41.531856	43.397526	39.666186	43.492861	37.451931	40.472396	41.479221	40.918691	40.483062	41.914851	42.475381	42.067202	41.185226	40.472396	39.759566	38.74469	37.451931	43.492861	1	-0.142778	0	11,121,300
AMAT	2017-08-01T00:00:00	40.303326	40.933924	40.230215	40.56836	9,452,300	42.183239	41.510602	40.824622	40.939408	39.947187	38.78122	34.200448	41.547393	41.573809	41.584413	41.387281	41.275581	40.504923	39.581477	38.602313	34.946204	41.707425	41.890875	41.589184	40.98357	40.718548	40.077587	37.156528	40.463603	40.803838	41.231622	42.849589	42.136008	41.428771	41.950872	42.789156	0.336949	0.576812	22.309436	19.297298	25.54409	41.856974	40.385579	40.785412	38.926232	41.828118	40.221087	43.492861	2.51358	14.992672	-37.085935	-97.48642	553,340,000	0.261527	67	20.923874	41.510602	1.453194	44.416991	38.604213	0.908682	41.414853	43.232217	39.59749	43.492861	37.698687	40.595774	40.760294	39.956055	39.416848	41.299501	42.10374	42.125436	41.279487	40.595774	39.912062	38.938641	37.698687	43.492861	1	-0.177763	0	9,452,300
AMAT	2017-08-02T00:00:00	39.051273	40.614055	38.850213	40.531803	15,632,000	41.77655	41.538477	40.855329	40.90468	40.005616	38.82413	34.268495	41.048169	41.115166	41.194699	41.174917	41.10448	40.447917	39.567525	38.611204	34.98705	41.137977	41.656654	41.452773	40.909526	40.694971	40.082934	37.204794	39.528472	39.883024	40.387729	42.229384	42.133943	41.414728	41.921437	42.835376	0.109916	0.483433	22.870158	17.029351	31.73708	41.171537	40.385579	40.737437	38.926232	35.005674	38.850213	43.492861	4.330735	5.074776	-77.244291	-95.669265	537,708,000	0.153681	66	20.946794	41.538477	1.396524	44.331524	38.745429	0.990933	41.189751	43.171618	39.207884	43.492861	37.981997	40.737429	40.489155	40.044386	39.785446	40.748095	41.192864	42.192298	41.387711	40.737429	40.087147	39.161322	37.981997	43.492861	1	-0.206786	0	15,632,000
AMAT	2017-08-04T00:00:00	39.133514	39.425964	38.713118	39.160931	7,510,900	40.996071	41.532536	40.906143	40.831201	40.107886	38.906212	34.406313	40.34135	40.443763	40.595	40.811562	40.805131	40.342716	39.542173	38.629556	35.068076	40.232542	41.185555	41.179416	40.767895	40.644667	40.09223	37.299832	38.450193	38.636129	38.928854	40.825434	41.932122	41.287886	41.780533	42.887233	-0.203892	0.257195	24.09978	15.493939	29.821728	41.080151	40.385579	40.063426	38.999187	28.843347	38.667441	43.492861	9.658706	7.125271	-84.572727	-90.341294	533,743,100	0.122475	66	20.97458	41.532536	1.391403	44.315342	38.749731	0.990281	40.807289	42.787852	38.826726	43.492861	38.667441	41.080151	39.033003	38.658303	38.29274	39.398566	39.773267	42.354062	41.649551	41.080151	40.510752	39.700081	38.667441	43.492861	0	-0.149748	0	7,510,900
AMAT	2017-08-07T00:00:00	40.175377	40.257629	39.160939	39.17008	7,758,400	40.73835	41.521112	41.003017	40.811826	40.158567	38.953068	34.478848	40.308155	40.394966	40.530443	40.753727	40.756689	40.336154	39.558836	38.660167	35.118895	40.083325	41.056302	41.123203	40.742176	40.646443	40.117361	37.357235	38.729947	38.736398	38.726987	40.250178	41.798126	41.210981	41.691361	42.899585	-0.222263	0.161303	23.49804	20.047041	27.500283	41.080151	40.472396	39.775547	39.012865	34.426153	38.667441	43.492861	31.249831	16.098303	-55.662661	-68.750169	541,501,500	0.135882	67	20.986603	41.521112	1.402055	44.325221	38.717003	1.00856	40.747107	42.764227	38.729987	43.492861	38.667441	41.080151	39.090866	38.755767	38.378019	39.468613	39.803712	42.354062	41.649551	41.080151	40.510752	39.700081	38.667441	43.492861	0	-0.079898	7,758,400	0
AMAT	2017-08-08T00:00:00	40.120556	40.687178	39.96519	40.248502	9,798,300	40.509872	41.452569	41.108665	40.782581	40.209734	38.998191	34.550836	40.270635	40.345073	40.467383	40.696166	40.707755	40.327699	39.573618	38.689085	35.168663	39.970999	40.922916	41.055321	40.715068	40.645443	40.14048	37.413372	39.328355	39.130348	38.831805	39.80893	41.661577	41.138566	41.597513	42.905238	-0.238497	0.081343	22.417746	22.062536	26.095236	41.080151	40.472396	39.775547	39.719559	29.601868	38.667441	43.492861	30.113743	23.674093	-41.194902	-69.886257	531,703,200	0.048619	66	21.001723	41.452569	1.436665	44.325898	38.57924	1.021615	40.687435	42.730666	38.644204	43.492861	38.667441	41.080151	39.864648	39.471668	38.767958	40.568357	40.961338	42.354062	41.649551	41.080151	40.510752	39.700081	38.667441	43.492861	1	-0.119777	0	9,798,300
AMAT	2017-08-09T00:00:00	40.038288	40.239345	39.352858	39.654445	5,634,700	40.177209	41.385396	41.170445	40.750595	40.2519	39.040393	34.622187	40.224166	40.289294	40.401369	40.636359	40.656258	40.31635	39.585846	38.715802	35.217117	39.885256	40.788222	40.972984	40.68588	40.640931	40.161076	37.467973	39.876328	39.607999	39.091383	39.495967	41.522495	41.071947	41.500987	42.904864	-0.25506	0.014063	21.992783	20.666345	28.815074	40.353596	40.595774	39.775547	39.719559	28.65983	38.667441	43.492861	28.40886	29.924145	-52.399279	-71.59114	526,068,500	0.078972	65	21.01037	41.385396	1.471144	44.327684	38.443108	1.021615	40.625612	42.668842	38.582381	43.492861	38.667441	41.080151	40.257641	39.828104	39.535653	40.550093	40.979629	42.354062	41.649551	41.080151	40.510752	39.700081	38.667441	43.492861	1	-0.153274	5,634,700	0
AMAT	2017-08-10T00:00:00	38.411526	39.828085	38.329274	39.636162	11,299,300	39.810731	41.235971	41.16752	40.680223	40.268121	39.063684	34.682141	39.861638	39.947881	40.095239	40.434101	40.483586	40.241651	39.554943	38.709777	35.248902	39.564223	40.504996	40.76076	40.594151	40.5925	40.148623	37.505678	39.690937	39.571089	39.079296	39.16633	41.33542	40.984031	41.388349	42.89306	-0.394901	-0.06773	22.416848	18.266406	32.424113	39.946903	40.737429	39.775547	39.865458	24.574223	38.329274	43.492861	1.59292	20.038508	-82.860781	-98.40708	514,769,200	0.028489	64	21.026205	41.235971	1.614379	44.464729	38.007214	1.077103	40.414746	42.568953	38.26054	43.492861	38.329274	40.911068	39.87683	39.514315	38.990342	40.400803	40.763318	42.274255	41.520371	40.911068	40.301764	39.434282	38.329274	43.492861	1	-0.181148	0	11,299,300
AMAT	2017-08-11T00:00:00	39.371132	39.425964	38.365832	38.411526	10,761,600	39.612412	41.097057	41.150704	40.626851	40.298109	39.105598	34.748207	39.763537	39.843018	39.983838	40.337468	40.398013	40.207513	39.550106	38.722873	35.289919	39.484296	40.327393	40.622576	40.542814	40.568895	40.154711	37.552335	39.368967	39.437868	39.096875	38.908438	41.137353	40.896523	41.274469	42.875063	-0.423413	-0.138867	22.810623	16.951362	30.089821	39.631599	40.911068	39.775547	40.148143	32.245564	38.329274	43.492861	20.177018	16.726266	-71.424572	-79.822982	525,530,800	0.037305	65	21.042091	41.097057	1.650765	44.398586	37.795528	1.122799	40.315355	42.560952	38.069757	43.492861	38.329274	40.911068	38.856295	37.884505	37.357484	39.383316	40.355106	42.274255	41.520371	40.911068	40.301764	39.434282	38.329274	43.492861	0	-0.104075	10,761,600	0
AMAT	2017-08-14T00:00:00	40.010876	40.431276	39.837235	39.937765	9,764,800	39.563973	40.988758	41.134985	40.571651	40.32909	39.151721	34.817517	39.813004	39.873538	39.987998	40.307778	40.368233	40.199802	39.562232	38.748378	35.336894	39.556744	40.223947	40.534897	40.518659	40.561336	40.172638	37.6047	39.32107	39.422488	39.253711	38.771989	40.947689	40.822022	41.16873	42.854448	-0.389892	-0.189072	21.941148	22.554781	27.924779	39.508226	40.911068	39.775547	40.234766	37.802478	38.329274	43.492861	32.56654	18.112159	-32.674705	-67.43346	535,295,600	0.007287	66	21.056984	40.988758	1.647242	44.283243	37.694274	1.137815	40.286357	42.561987	38.010726	43.492861	38.329274	40.911068	39.054309	38.682654	37.994177	39.742787	40.114442	42.274255	41.520371	40.911068	40.301764	39.434282	38.329274	43.492861	0	-0.037657	9,764,800	0
AMAT	2017-08-15T00:00:00	40.102264	40.531799	39.846368	40.248489	6,250,200	39.543867	40.863553	41.079419	40.519741	40.370042	39.198484	34.887239	39.870856	39.915124	40.005577	40.289095	40.347774	40.195977	39.576443	38.775188	35.38431	39.654615	40.139519	40.455457	40.500251	40.555367	40.19146	37.657284	39.590675	39.596685	39.514719	38.754559	40.767081	40.759367	41.072983	42.832306	-0.351896	-0.221636	21.020403	22.178397	26.592517	39.508226	40.911068	39.741276	40.29859	31.76709	38.329274	43.492861	34.336408	29.026655	-27.596612	-65.663592	541,545,800	-0.034168	67	21.06655	40.863553	1.612621	44.088796	37.63831	1.116927	40.268824	42.502678	38.03497	43.492861	38.329274	40.911068	40.093129	39.754982	39.499087	40.349023	40.68717	42.274255	41.520371	40.911068	40.301764	39.434282	38.329274	43.492861	0	0.019319	0	6,250,200
AMAT	2017-08-16T00:00:00	40.632332	40.778557	39.992596	40.531801	8,490,600	39.701973	40.739261	41.049442	40.481174	40.40481	39.249454	34.960518	40.023152	40.045526	40.102001	40.320298	40.369663	40.213089	39.60423	38.811963	35.43653	39.852518	40.117498	40.421066	40.504667	40.56227	40.219853	37.714449	40.134623	39.958326	39.83276	38.879432	40.610326	40.714849	40.993325	42.811693	-0.275832	-0.232475	19.880805	22.69122	25.112998	39.553915	40.911068	39.969755	40.371542	41.183036	38.329274	42.039751	62.069047	42.990665	-11.887778	-37.930953	550,036,400	-0.049837	68	21.079892	40.739261	1.52301	43.785281	37.693241	1.023578	40.303444	42.3506	38.256288	43.492861	38.329274	40.911068	40.160144	39.788489	39.474713	40.473919	40.845574	42.274255	41.520371	40.911068	40.301764	39.434282	38.329274	43.492861	0	0.067937	8,490,600	0
AMAT	2017-08-17T00:00:00	39.407703	40.577508	39.298035	40.513534	14,283,400	39.740357	40.55054	40.969749	40.405503	40.423128	39.28918	35.02577	39.900062	39.929558	39.995186	40.237335	40.295666	40.181505	39.599058	38.823759	35.476044	39.799014	39.990683	40.294778	40.46257	40.53603	40.222987	37.7587	40.228218	40.092693	39.924487	39.017513	40.442621	40.663287	40.915001	42.788174	-0.310785	-0.248137	19.498786	20.596218	27.600408	39.553915	40.911068	40.079425	40.371542	38.801287	38.329274	41.564533	33.333638	43.246365	-36.860138	-66.666362	535,753,000	-0.144199	67	21.100891	40.55054	1.435723	43.421985	37.679094	1.04512	40.218135	42.308375	38.127896	43.492861	38.329274	40.911068	40.467828	40.157099	39.681867	40.943061	41.253789	42.274255	41.520371	40.911068	40.301764	39.434282	38.329274	43.492861	1	0.009165	0	14,283,400
AMAT	2017-08-18T00:00:00	40.486107	41.35432	39.901207	40.915645	20,996,200	39.875616	40.435844	40.903217	40.348292	40.457769	39.340056	35.09723	40.017271	40.030749	40.070712	40.25995	40.310315	40.19345	39.622401	38.856677	35.525895	39.934605	39.984546	40.257575	40.465731	40.537687	40.246688	37.813032	40.318426	40.25346	40.080651	39.223571	40.300831	40.625243	40.849563	42.766601	-0.248602	-0.24823	18.266849	23.042374	24.103954	39.841797	40.911068	40.122834	40.494647	49.948627	38.329274	41.35432	71.299181	55.567289	4.277992	-28.700819	556,749,200	-0.1724	68	21.133486	40.435844	1.336436	43.108715	37.762972	1.088203	40.243656	42.420063	38.06725	43.492861	38.329274	40.911068	39.761082	38.944657	38.48161	40.224129	41.040555	42.274255	41.520371	40.911068	40.301764	39.434282	38.329274	43.492861	0	0.05887	0	20,996,200
AMAT	2017-08-21T00:00:00	39.581345	40.449554	39.316311	40.31247	14,374,500	39.816213	40.277281	40.799397	40.322154	40.479497	39.381427	35.16557	39.930086	39.949039	39.995425	40.198259	40.254241	40.169446	39.621321	38.871027	35.566248	39.881101	39.903165	40.155892	40.435654	40.514623	40.251466	37.85765	40.117876	40.157825	40.114933	39.384106	40.158958	40.582649	40.786115	42.743372	-0.269225	-0.252429	17.681405	21.296418	26.066124	39.841797	40.911068	40.157102	40.50896	46.248835	38.329274	41.35432	41.390138	48.674319	-28.524481	-58.609862	542,374,700	-0.201198	67	21.154698	40.277281	1.23107	42.739421	37.815141	1.121495	40.180579	42.423569	37.937588	43.492861	38.329274	40.911068	40.580544	39.806769	39.127431	41.259882	42.033658	42.274255	41.520371	40.911068	40.301764	39.434282	38.329274	43.492861	1	0.001073	0	14,374,500
AMAT	2017-08-22T00:00:00	40.717213	40.790493	39.947753	39.956912	8,664,500	39.875879	40.192875	40.72383	40.326045	40.513816	39.433975	35.241041	40.087511	40.088707	40.106469	40.245437	40.289854	40.190927	39.65016	38.907585	35.617501	40.044919	39.945064	40.149571	40.451147	40.520879	40.277918	37.91289	40.20149	40.239375	40.262265	39.582428	40.047594	40.556131	40.737076	42.723196	-0.191704	-0.240284	16.761865	21.833143	24.038586	39.841797	40.911068	40.291907	40.50896	58.761424	38.329274	41.35432	78.938927	63.876082	12.694601	-21.061073	551,039,200	-0.178578	68	21.168247	40.192875	1.131315	42.455504	37.930246	1.081874	40.231687	42.395435	38.067938	43.492861	38.329274	40.911068	39.782403	39.115252	38.649159	40.248496	40.915647	42.274255	41.520371	40.911068	40.301764	39.434282	38.329274	43.492861	0	0.051651	8,664,500	0
AMAT	2017-08-23T00:00:00	40.323334	40.488218	40.149291	40.488218	8,480,900	39.904383	40.040796	40.612037	40.312737	40.546409	39.482494	35.314768	40.134676	40.131366	40.139833	40.252518	40.292429	40.196119	39.667875	38.93562	35.664325	40.126275	39.957488	40.118763	40.45104	40.515866	40.295529	37.96346	40.318738	40.295142	40.345291	39.764994	39.951366	40.53206	40.696893	42.704004	-0.160204	-0.224268	15.908006	21.006643	23.128598	39.860076	40.911068	40.122828	40.50896	56.580449	38.329274	41.35432	65.918333	62.082466	12.300607	-34.081667	542,558,300	-0.218273	67	21.181223	40.040796	0.852556	41.745908	38.335684	1.069564	40.240415	42.379544	38.101287	43.492861	38.329274	40.911068	40.485153	40.179813	39.642414	41.022552	41.327892	42.274255	41.520371	40.911068	40.301764	39.434282	38.329274	43.492861	1	-0.005363	0	8,480,900
AMAT	2017-08-24T00:00:00	40.048515	40.588969	39.617984	40.579807	9,253,000	40.068082	39.939406	40.486692	40.309834	40.569258	39.528355	35.382091	40.117444	40.116302	40.125784	40.233972	40.273667	40.190331	39.677892	38.957657	35.707949	40.152481	39.958223	40.075415	40.440679	40.502764	40.306737	38.010562	40.332768	40.319637	40.352403	39.917927	39.863363	40.502406	40.661887	42.684322	-0.155622	-0.210539	15.655968	19.637875	25.186949	40.326178	40.911068	40.570647	40.50896	54.557286	38.329274	41.35432	56.833564	67.230275	5.317469	-43.166436	533,305,300	-0.202706	66	21.195159	39.939406	0.705667	41.35074	38.528073	1.088003	40.222139	42.398144	38.046134	42.039751	38.329274	40.184513	40.320281	40.152344	39.981353	40.491271	40.659208	41.164079	40.622349	40.184513	39.746676	39.123316	38.329274	42.039751	1	-0.054083	0	9,253,000
AMAT	2017-08-25T00:00:00	39.672962	40.259216	39.498916	40.112653	6,385,800	40.098265	39.855338	40.36241	40.314408	40.577009	39.569457	35.446721	40.028547	40.035695	40.056119	40.182972	40.227459	40.170042	39.677762	38.971822	35.747402	40.080641	39.932848	40.012821	40.415703	40.479177	40.309601	38.053257	40.143871	40.152609	40.222586	40.006959	39.775325	40.45954	40.625735	42.662393	-0.180217	-0.204475	15.539813	18.615064	24.690784	40.326178	40.911068	40.8928	40.50896	47.31976	38.329274	41.35432	44.418773	55.723557	-6.722137	-55.581227	526,919,500	-0.205143	65	21.204572	39.855338	0.623615	41.102568	38.608109	1.062016	40.169836	42.293868	38.045805	41.564533	38.329274	39.946903	40.085156	39.581343	39.114171	40.552328	41.056141	40.801012	40.328664	39.946903	39.565143	39.021619	38.329274	41.564533	1	-0.095468	0	6,385,800
AMAT	2017-08-28T00:00:00	39.966072	40.048514	39.718746	39.718746	5,545,100	40.093785	39.828879	40.250949	40.325758	40.581252	39.619144	35.514538	40.016052	40.023036	40.042266	40.163253	40.207352	40.162043	39.685349	38.99151	35.789379	40.056606	39.943394	39.982333	40.402043	40.4631	40.317454	38.098226	39.938148	40.01986	40.118209	40.075802	39.701441	40.409576	40.590626	42.63953	-0.174051	-0.19839	15.431954	18.113223	24.025149	40.326178	40.911068	41.013895	40.50896	49.196306	38.329274	41.35432	54.108209	51.786849	2.38607	-45.891791	532,464,600	-0.164459	66	21.212869	39.828879	0.606012	41.040903	38.616855	1.037271	40.15043	42.224971	38.075889	41.35432	38.329274	39.841797	39.810365	39.361513	39.050064	40.121814	40.570666	40.640409	40.198752	39.841797	39.484841	38.976634	38.329274	41.35432	0	-0.030375	5,545,100	0
AMAT	2017-08-29T00:00:00	40.323334	40.479056	39.324869	39.407311	6,768,800	40.115892	39.829879	40.167669	40.322685	40.590744	39.67058	35.588447	40.077509	40.077636	40.085507	40.177806	40.216274	40.168368	39.702138	39.017883	35.834493	40.098342	39.990485	39.987901	40.401948	40.456313	40.331399	38.146075	39.942755	39.993377	40.094866	40.135813	39.650521	40.360139	40.55982	42.617157	-0.138737	-0.186459	14.735551	19.685158	22.05708	40.326178	40.911068	41.196677	40.50896	51.441685	38.329274	41.35432	65.918333	54.815105	12.80248	-34.081667	539,233,400	-0.10425	67	21.223178	39.829879	0.606853	41.043585	38.616174	1.056392	40.166897	42.279681	38.054113	41.35432	38.329274	39.841797	39.911111	39.773707	39.581342	40.103476	40.240879	40.640409	40.198752	39.841797	39.484841	38.976634	38.329274	41.35432	0	0.025431	6,768,800	0
AMAT	2017-08-30T00:00:00	41.651558	41.669879	40.295845	40.305003	8,797,200	40.217814	39.959894	40.099134	40.363176	40.607248	39.732107	35.666097	40.392318	40.363804	40.326438	40.311784	40.32668	40.226533	39.753439	39.070035	35.892374	40.377554	40.163978	40.102047	40.454061	40.484229	40.370626	38.206404	40.487921	40.400195	40.380618	40.292631	39.66063	40.333165	40.546952	42.600414	-0.003533	-0.149874	14.628469	26.051074	19.960762	40.493095	40.911068	41.23095	40.50896	66.897496	38.365832	41.669879	99.445502	73.157348	88.490941	-0.554498	548,030,600	-0.000668	68	21.237492	39.959894	0.702302	41.364498	38.555289	1.032465	40.308294	42.373223	38.243364	41.669879	38.329274	39.999576	40.042419	39.605783	38.888232	40.75997	41.196607	40.881496	40.393768	39.999576	39.605385	39.044163	38.329274	41.669879	0	0.073018	8,797,200	0
AMAT	2017-08-31T00:00:00	41.330936	41.651546	41.074451	41.614905	9,213,400	40.410138	40.075247	40.06932	40.392501	40.610357	39.791066	35.741373	40.580042	40.539646	40.480976	40.404434	40.403931	40.269843	39.794952	39.114805	35.946489	40.57994	40.294553	40.196801	40.492012	40.503273	40.402286	38.262771	41.125144	40.903696	40.731141	40.492022	39.713131	40.320761	40.546709	42.587044	0.07686	-0.104527	14.529035	24.977335	19.138046	40.493095	40.911068	41.372599	40.50896	60.950672	39.298035	41.669879	85.709749	83.691195	96.651411	-14.290251	538,817,200	-0.003827	67	21.252226	40.075247	0.729413	41.534073	38.616421	0.997963	40.405688	42.401614	38.409762	41.669879	38.329274	39.999576	41.20576	40.741642	39.831726	42.115676	42.579795	40.881496	40.393768	39.999576	39.605385	39.044163	38.329274	41.669879	1	0.01334	0	9,213,400
AMAT	2017-09-01T00:00:00	41.312622	41.495827	41.001174	41.395064	5,307,500	40.492789	40.184203	40.067652	40.426579	40.641308	39.85586	35.813747	40.726558	40.680187	40.608922	40.486996	40.47383	40.310736	39.834891	39.158326	35.999883	40.744028	40.412399	40.292439	40.528095	40.521754	40.432416	38.318206	41.577768	41.346828	41.071087	40.710553	39.802517	40.319805	40.556298	42.576367	0.137509	-0.05612	14.334675	24.061891	18.979559	40.497374	40.184513	41.416008	40.50896	57.816512	39.298035	41.669879	84.937592	90.030948	88.885253	-15.062408	533,509,700	-0.003723	66	21.260696	40.184203	0.743945	41.672093	38.696312	0.957571	40.492063	42.407204	38.576921	41.669879	38.329274	39.999576	41.352311	41.053076	40.775216	41.630171	41.929407	40.881496	40.393768	39.999576	39.605385	39.044163	38.329274	41.669879	1	-0.037751	0	5,307,500
AMAT	2017-09-05T00:00:00	40.74469	41.18438	40.185916	40.882095	9,198,600	40.609124	40.212668	40.077629	40.435589	40.650704	39.918895	35.881424	40.730184	40.691915	40.629809	40.510423	40.494665	40.327754	39.858833	39.189739	36.047095	40.789828	40.465778	40.344519	40.54057	40.524475	40.450016	38.36727	41.55947	41.449846	41.228054	40.88416	39.905171	40.320126	40.568333	42.565689	0.138153	-0.017265	13.515906	22.077067	23.382628	40.497374	39.999576	41.326903	40.50896	53.648717	39.298035	41.669879	60.992835	77.213392	43.096224	-39.007165	524,311,100	-0.032741	65	21.274944	40.212668	0.754408	41.721484	38.703852	0.98909	40.516123	42.494303	38.537942	41.669879	38.329274	39.999576	41.269875	41.043922	40.775221	41.538575	41.764528	40.881496	40.393768	39.999576	39.605385	39.044163	38.329274	41.669879	1	-0.081246	0	9,198,600
AMAT	2017-09-06T00:00:00	40.973701	41.184386	40.497369	40.946222	12,116,700	40.634772	40.255326	40.104444	40.464533	40.661087	39.986501	35.947029	40.778888	40.743149	40.682716	40.552539	40.531514	40.353085	39.888171	39.225065	36.096116	40.856115	40.538258	40.413448	40.561673	40.532974	40.470904	38.417939	41.323545	41.383248	41.311052	41.019174	40.021359	40.325933	40.584038	42.555662	0.155353	0.017258	12.755613	20.942712	22.181145	40.497374	39.999576	41.121276	40.50896	52.007493	39.298035	41.669879	70.648259	72.192895	57.880871	-29.351741	536,427,800	0.021241	66	21.2939	40.255326	0.772821	41.800967	38.709684	0.982023	40.559701	42.523748	38.595655	41.669879	38.329274	39.999576	40.704995	40.22561	39.70653	41.224075	41.70346	40.881496	40.393768	39.999576	39.605385	39.044163	38.329274	41.669879	0	-0.018027	12,116,700	0
AMAT	2017-09-07T00:00:00	41.422546	41.587431	40.845451	41.166058	8,291,500	40.744694	40.324538	40.199295	40.527312	40.669551	40.054036	36.014832	40.90762	40.866676	40.796536	40.631631	40.600055	40.395025	39.92855	39.26858	36.149116	40.999346	40.649422	40.51484	40.599242	40.553013	40.49934	38.472422	41.219936	41.314066	41.400545	41.147505	40.155449	40.344282	40.607725	42.547871	0.202863	0.054379	12.153796	22.824964	20.930285	40.497374	39.999576	41.121276	40.50896	63.038347	39.316311	41.669879	89.491173	73.710756	90.277948	-10.508827	544,719,300	0.028815	67	21.307147	40.324538	0.813287	41.951112	38.697964	0.939715	40.641877	42.521307	38.762448	41.669879	38.329274	39.999576	40.885152	40.585918	40.198135	41.272935	41.572169	40.881496	40.393768	39.999576	39.605385	39.044163	38.329274	41.669879	0	0.036115	8,291,500	0
AMAT	2017-09-08T00:00:00	40.62561	41.450032	40.414926	41.404232	8,128,900	40.802403	40.435243	40.263365	40.55953	40.663978	40.113327	36.075886	40.851218	40.822846	40.77024	40.631084	40.602021	40.404067	39.946893	39.295452	36.193658	40.977695	40.678095	40.547634	40.603097	40.551857	40.510658	38.518301	41.032085	41.126866	41.33321	41.20758	40.273977	40.358004	40.629072	42.538515	0.174201	0.078344	11.531799	21.042201	22.544116	40.497374	39.999576	40.778558	40.50896	50.936876	39.316311	41.669879	55.630416	71.923283	45.367002	-44.369584	536,590,400	0.056714	66	21.319602	40.435243	0.678745	41.792732	39.077753	0.874607	40.640328	42.389542	38.891114	41.669879	38.365832	40.017855	41.285143	40.982855	40.543163	41.724834	42.027122	40.890124	40.407733	40.017855	39.627978	39.072898	38.365832	41.669879	1	-0.017774	0	8,128,900
AMAT	2017-09-11T00:00:00	41.752304	41.944668	41.083605	41.120246	8,893,000	41.010337	40.554301	40.368116	40.637129	40.67684	40.172943	36.140665	41.031435	40.991838	40.921326	40.733013	40.690504	40.456939	39.994404	39.344102	36.248968	41.150404	40.80353	40.662168	40.649872	40.580497	40.543113	38.574782	41.176102	41.17571	41.349106	41.308361	40.405282	40.386606	40.659328	42.531972	0.239639	0.110603	11.085837	22.635419	20.361594	40.634768	40.136971	40.732865	40.50896	64.157689	39.324869	41.944668	92.657305	79.259632	122.712235	-7.342695	545,483,400	0.032281	67	21.334005	40.554301	0.690995	41.936292	39.172311	0.885268	40.74623	42.516767	38.975694	41.944668	39.298035	40.621352	40.830189	40.210346	39.795083	41.245453	41.865296	41.320063	40.933654	40.621352	40.309049	39.864415	39.298035	41.944668	0	0.03624	8,893,000	0
AMAT	2017-09-12T00:00:00	41.816437	42.155364	41.559948	41.99048	7,233,800	41.195374	40.644579	40.433759	40.718388	40.685804	40.227365	36.204809	41.188435	41.141765	41.059036	40.831506	40.777114	40.510253	40.042352	39.393059	36.304366	41.296968	40.923733	40.773577	40.69612	40.610486	40.575658	38.631258	41.458981	41.39065	41.451609	41.444766	40.547715	40.428719	40.696216	42.527852	0.293292	0.147141	10.923983	23.208528	19.446415	41.17064	40.242319	40.732865	40.50896	58.333348	39.324869	42.155364	88.025864	78.771195	137.594989	-11.974136	552,717,200	0.049082	68	21.345742	40.644579	0.732935	42.11045	39.178709	0.84143	40.848155	42.531016	39.165294	42.155364	39.298035	40.7267	41.593526	41.242383	40.732462	42.103446	42.454589	41.481035	41.063865	40.7267	40.389535	39.909504	39.298035	42.155364	0	0.08224	0	7,233,800
AMAT	2017-09-13T00:00:00	42.246967	42.521773	41.706514	42.228646	7,500,500	41.387737	40.751814	40.518815	40.81374	40.694659	40.287004	36.271106	41.400142	41.342711	41.241794	40.960184	40.89018	40.578359	40.100369	39.449572	36.363496	41.488166	41.076341	40.913054	40.756064	40.651569	40.61565	38.691379	41.901318	41.767228	41.698747	41.627009	40.710991	40.491998	40.74163	42.527551	0.366331	0.190979	11.19881	24.559517	18.237697	41.353844	40.425524	40.776274	40.50896	64.502699	39.324869	42.521773	91.403995	90.695721	152.457083	-8.596005	560,217,700	0.070186	69	21.358153	40.751814	0.802963	42.357741	39.145888	0.859097	40.981375	42.69957	39.26318	42.521773	39.298035	40.909904	41.843916	41.532468	41.2485	42.127885	42.439332	41.760971	41.290306	40.909904	40.529503	39.987915	39.298035	42.521773	0	0.121159	7,500,500	0
AMAT	2017-09-14T00:00:00	43.098869	43.382838	41.93552	42.118725	12,338,900	41.532468	40.875141	40.641238	40.905842	40.714143	40.349234	36.341844	41.739887	41.662012	41.527498	41.15461	41.060079	40.677203	40.179277	39.521836	36.430515	41.799281	41.29987	41.11152	40.845677	40.714838	40.67133	38.759317	42.543825	42.317805	42.128573	41.888676	40.914909	40.589118	40.801799	42.533874	0.487338	0.250251	12.31709	28.269946	16.30064	41.784377	40.856056	40.776274	40.50896	71.156368	39.324869	43.382838	93.002206	90.810688	184.01864	-6.997794	572,556,600	0.080071	70	21.37937	40.875141	0.95808	42.791302	38.95898	0.893121	41.183041	42.969283	39.396799	43.382838	39.298035	41.340437	42.158418	41.795063	41.343159	42.610323	42.973678	42.418824	41.822443	41.340437	40.85843	40.172183	39.298035	43.382838	0	0.153829	12,338,900	0
AMAT	2017-09-15T00:00:00	43.181309	43.685121	42.933982	43.025587	13,880,400	41.717506	41.063822	40.83203	40.999775	40.730825	40.409098	36.411539	42.028172	41.938248	41.781931	41.338855	41.223251	40.775403	40.258277	39.5943	36.497687	42.09907	41.519505	41.30691	40.934911	40.779763	40.727411	38.827371	43.123702	42.8991	42.614218	42.197413	41.150324	40.716817	40.875447	42.546265	0.583167	0.316834	13.621283	28.940888	15.387215	41.935518	41.007197	40.474685	40.50896	75.364153	39.324869	43.685121	88.445352	90.950518	191.624037	-11.554648	586,437,000	0.117316	71	21.403278	41.063822	1.023242	43.110306	39.017337	0.892467	41.373352	43.158286	39.588419	43.685121	39.316311	41.500716	42.805742	42.228647	41.358425	43.675965	44.25306	42.654081	42.016235	41.500716	40.985196	40.251236	39.316311	43.685121	0	0.180993	13,880,400	0
AMAT	2017-09-18T00:00:00	44.0149	44.454591	43.730935	43.785894	11,215,500	41.987733	41.240261	41.01778	41.084242	40.757161	40.478027	36.485221	42.425517	42.315821	42.125464	41.582132	41.437993	40.902442	40.357136	39.681837	36.572485	42.516779	41.80056	41.551746	41.053151	40.866186	40.798813	38.903026	43.756134	43.522887	43.19825	42.571285	41.428109	40.883338	40.968915	42.567023	0.718098	0.397087	15.439239	31.863345	13.959243	42.434758	41.410211	40.342166	40.50896	77.149888	39.324869	44.454591	91.42857	90.958709	207.809816	-8.57143	597,652,500	0.132887	72	21.423296	41.240261	1.206255	43.652771	38.827752	0.95659	41.624928	43.538109	39.711748	44.454591	39.316311	41.885451	43.266804	42.848487	42.515666	43.599625	44.017942	43.241957	42.491768	41.885451	41.279134	40.415903	39.316311	44.454591	0	0.203313	11,215,500	0
AMAT	2017-09-19T00:00:00	44.207256	44.427103	43.584364	43.996572	9,385,000	42.33399	41.471557	41.185636	41.16031	40.776313	40.543226	36.569412	42.781865	42.659719	42.44574	41.82078	41.651013	41.032043	40.458455	39.771449	36.648453	42.920328	42.083131	41.797091	41.175622	40.956978	40.872659	38.979863	44.280406	44.073177	43.786556	42.992033	41.740094	41.084592	41.08106	42.595724	0.830974	0.483864	16.884045	29.886434	14.172238	42.434758	41.876313	40.271333	40.50896	76.633109	40.185916	44.454591	94.205826	91.359916	173.00309	-5.794174	607,037,500	0.205381	73	21.440161	41.471557	1.310425	44.092407	38.850707	0.934344	41.870864	43.739552	40.002177	44.454591	39.324869	41.88973	44.066809	43.679027	43.343153	44.402682	44.790464	43.243976	42.495037	41.88973	41.284422	40.422629	39.324869	44.454591	0	0.22138	9,385,000	0
AMAT	2017-09-20T00:00:00	43.309555	44.30802	42.851544	44.30802	11,021,300	42.567575	41.601174	41.313927	41.196673	40.78447	40.606013	36.643022	42.887403	42.777871	42.578635	41.956123	41.778593	41.121357	40.533484	39.841511	36.714732	43.097704	42.258179	41.960469	41.259906	41.023643	40.927438	39.046929	44.334044	44.241014	44.105733	43.351911	42.043898	41.297083	41.198486	42.627723	0.838329	0.554757	17.096633	26.792546	17.91375	42.434758	41.876313	40.209647	40.50896	62.082752	40.185916	44.454591	73.175853	86.270083	115.940622	-26.824147	596,016,200	0.139826	72	21.459156	41.601174	1.359184	44.319543	38.882805	0.940233	42.007883	43.888348	40.127417	44.454591	39.324869	41.88973	44.072908	43.718712	43.230169	44.561452	44.915647	43.243976	42.495037	41.88973	41.284422	40.422629	39.324869	44.454591	1	0.135721	0	11,021,300
AMAT	2017-09-21T00:00:00	43.190475	43.538562	42.833224	43.337039	8,533,600	42.744368	41.744531	41.416253	41.232848	40.792867	40.657671	36.715627	42.948018	42.85289	42.672764	42.068337	41.8872	41.202499	40.603405	39.907827	36.779168	43.210958	42.409541	42.104819	41.338095	41.086959	40.978616	39.112077	44.023648	44.073474	44.160012	43.631375	42.329381	41.511466	41.31795	42.662081	0.825038	0.608813	17.267266	25.420127	17.129184	42.769098	41.876313	40.209647	40.50896	63.961623	40.185916	44.454591	70.386238	79.255972	84.436026	-29.613762	587,482,600	0.139124	71	21.473761	41.744531	1.368484	44.4815	39.007562	0.949392	42.12051	44.019294	40.221726	44.454591	39.324869	41.88973	43.489706	42.671392	42.03323	44.127869	44.946183	43.243976	42.495037	41.88973	41.284422	40.422629	39.324869	44.454591	1	0.061803	0	8,533,600
AMAT	2017-09-22T00:00:00	43.758408	43.895809	42.906506	42.952307	5,867,700	43.057648	41.930026	41.590281	41.280015	40.800429	40.714916	36.790709	43.110096	43.017529	42.839786	42.22198	42.031139	41.302731	40.686431	39.984076	36.848613	43.395329	42.601339	42.284985	41.437136	41.164999	41.040016	39.182155	43.744193	43.886088	44.140492	43.872957	42.608025	41.73301	41.444111	42.70058	0.850528	0.657156	17.780085	26.187908	15.899028	43.007269	41.876313	40.232492	40.50896	66.963221	40.185916	44.454591	83.690884	75.750992	87.70208	-16.309116	593,350,300	0.171901	72	21.484054	41.930026	1.377895	44.685816	39.174236	0.984724	42.276501	44.245949	40.307052	44.454591	39.324869	41.88973	43.18742	42.836279	42.482082	43.541617	43.892758	43.243976	42.495037	41.88973	41.284422	40.422629	39.324869	44.454591	0	0.098295	5,867,700	0
AMAT	2017-09-25T00:00:00	42.439335	43.639322	42.109566	43.529401	11,445,900	43.126351	42.068344	41.66841	41.285814	40.788331	40.76043	36.855103	42.975943	42.912403	42.778178	42.241739	42.062538	41.347303	40.73256	40.032695	36.904242	43.282908	42.649844	42.350297	41.4826	41.208128	41.074163	39.23836	43.236988	43.441205	43.856227	43.964434	42.834288	41.932617	41.559892	42.737345	0.755582	0.676841	17.110079	23.197692	19.602476	43.080552	41.885451	40.232492	40.50896	60.644455	40.414926	44.454591	50.113294	68.063472	37.159057	-49.886706	581,904,400	0.150212	71	21.502918	42.068344	1.274357	44.617058	39.519631	1.022019	42.292009	44.336048	40.24797	44.454591	39.324869	41.88973	43.520241	43.144673	42.530938	44.133976	44.509544	43.243976	42.495037	41.88973	41.284422	40.422629	39.324869	44.454591	1	0.029004	0	11,445,900
AMAT	2017-09-26T00:00:00	42.063759	42.924822	41.752315	42.650016	11,086,600	43.151083	42.173229	41.767707	41.283552	40.804005	40.801549	36.916711	42.793507	42.758104	42.668268	42.225559	42.062632	41.3754	40.767592	40.072914	36.95558	43.08971	42.649408	42.380708	41.513107	41.241692	41.099972	39.290187	42.634955	42.845928	43.36659	43.911891	43.002393	42.101887	41.661449	42.77049	0.642622	0.669997	16.034187	21.332337	20.476268	43.103453	41.885451	40.376432	40.50896	56.723115	40.414926	44.454591	40.816088	58.206756	6.140511	-59.183912	570,817,800	0.102947	70	21.52083	42.173229	1.174648	44.522525	39.823932	1.056697	42.270271	44.383665	40.156876	44.454591	39.324869	41.88973	42.729408	41.819493	41.199652	43.349249	44.259164	43.243976	42.495037	41.88973	41.284422	40.422629	39.324869	44.454591	1	-0.030385	0	11,086,600
AMAT	2017-09-27T00:00:00	44.738556	45.535495	42.759947	42.805747	20,364,400	43.400242	42.39399	41.92856	41.326195	40.860217	40.867502	36.993329	43.182516	43.118186	42.986773	42.454013	42.268473	41.507288	40.872091	40.165303	37.033023	43.378341	42.893724	42.609235	41.648598	41.345233	41.177932	39.368017	42.889338	42.9478	43.292893	43.959984	43.19484	42.289334	41.777925	42.810372	0.760171	0.688032	17.24343	32.325249	16.297461	43.643905	42.430182	40.376432	40.50896	66.046127	40.414926	45.535495	84.436518	58.4553	96.461902	-15.563482	591,182,200	0.114598	71	21.557924	42.39399	1.2226	44.83919	39.94879	1.25168	42.505345	45.008705	40.001985	45.535495	40.185916	42.860705	42.246965	41.569108	41.074457	42.741616	43.419473	44.272994	43.491956	42.860705	42.229455	41.330725	40.185916	45.535495	0	0.018989	20,364,400	0
AMAT	2017-09-28T00:00:00	46.36908	46.607248	44.564517	44.81184	22,109,100	43.727263	42.629866	42.17039	41.391214	40.931955	40.952404	37.07969	43.819829	43.709258	43.507128	42.809929	42.583904	41.697947	41.016748	40.28815	37.125919	43.91813	43.272304	42.950813	41.846358	41.490203	41.286874	39.461308	44.136625	43.908137	43.85265	44.204323	43.454366	42.518297	41.924273	42.86247	0.973676	0.745161	18.952637	34.6316	14.431273	44.179781	42.966058	40.376432	40.50896	75.717805	41.083605	46.607248	95.688209	73.646938	147.030289	-4.311791	613,291,300	0.14681	72	21.600885	42.629866	1.49627	45.622405	39.637326	1.323653	42.87332	45.520626	40.226014	46.607248	40.185916	43.396582	44.344666	43.153837	41.569118	45.929385	47.120214	45.091813	44.154299	43.396582	42.638864	41.560081	40.185916	46.607248	0	0.061109	22,109,100	0
AMAT	2017-09-29T00:00:00	47.715622	47.889665	46.314108	46.341588	21,008,700	44.180695	42.9491	42.477075	41.481883	41.032247	41.046212	37.172648	44.598988	44.437688	44.154589	43.255901	42.978651	41.933934	41.193034	40.435229	37.231289	44.643286	43.756662	43.37737	42.094374	41.668721	41.420799	39.567138	46.105599	45.492366	44.980492	44.681963	43.806713	42.805458	42.111262	42.930367	1.237272	0.843583	21.112433	38.693094	13.177876	44.82099	43.607267	40.385572	40.385579	76.186655	41.559948	47.889665	97.250382	92.45837	180.203131	-2.749618	634,300,000	0.21643	73	21.643782	42.9491	1.845009	46.639119	39.259081	1.341974	43.334492	46.018441	40.650543	47.889665	40.185916	44.03779	45.846948	45.086648	43.804217	47.129379	47.889679	46.07158	44.946833	44.03779	43.128748	41.834518	40.185916	47.889665	0	0.096816	21,008,700	0
AMAT	2017-10-02T00:00:00	47.706467	48.210278	47.285094	47.825547	15,636,000	44.549851	43.268792	42.798415	41.580412	41.14241	41.132361	37.265061	45.220483	45.032011	44.701032	43.660498	43.34233	42.160308	41.364441	40.579214	37.33552	45.284335	44.209745	43.77963	42.338475	41.844358	41.552686	39.671952	47.821717	47.055508	46.205324	45.310422	44.22776	43.140868	42.333481	43.012192	1.428963	0.960659	23.246417	38.4828	12.491777	44.981296	43.767573	40.618623	40.385579	75.990319	41.706514	48.210278	92.253536	95.064042	166.982436	-7.746464	618,664,000	0.195156	72	21.675606	43.268792	2.084877	47.438547	39.099038	1.365529	43.75087	46.481929	41.019811	48.210278	40.185916	44.198097	47.306465	46.723265	45.730908	48.298822	48.882022	46.316529	45.144972	44.198097	43.251222	41.903129	40.185916	48.210278	1	0.026862	0	15,636,000
AMAT	2017-10-03T00:00:00	47.486614	47.962946	46.955319	47.825542	11,304,600	44.877787	43.605889	43.099236	41.675093	41.250251	41.210748	37.352191	45.67371	45.478303	45.129583	44.008326	43.661121	42.369182	41.52555	40.715994	37.436526	45.818292	44.611442	44.140261	42.570091	42.011311	41.678513	39.773659	48.679756	48.14598	47.235186	45.982495	44.687316	43.50932	42.584014	43.105311	1.545326	1.077592	24.821086	36.268064	13.656387	44.981296	43.767573	40.618623	40.385579	73.558459	41.752315	48.210278	88.794235	92.766051	132.235505	-11.205765	607,359,400	0.191401	71	21.698372	43.605889	2.197293	48.000474	39.211303	1.37927	44.106655	46.865195	41.348116	48.210278	40.414926	44.312602	47.733946	47.257614	46.808761	48.182799	48.659131	46.370575	45.232454	44.312602	43.39275	42.083131	40.414926	48.210278	1	-0.033084	0	11,304,600
AMAT	2017-10-04T00:00:00	47.266762	47.633172	46.854554	47.431646	8,294,700	45.273508	43.920542	43.376974	41.772321	41.340781	41.287302	37.440723	45.99232	45.803477	45.45838	44.304548	43.938478	42.561244	41.676635	40.845712	37.534339	46.252651	44.960097	44.46084	42.789372	42.16964	41.798434	39.872312	48.686129	48.529253	47.9573	46.595535	45.160285	43.895298	42.856426	43.207317	1.601344	1.182343	26.15602	34.610492	13.623715	44.981296	43.767573	40.618623	40.385579	69.868921	41.752315	48.210278	85.389873	88.812548	106.844462	-14.610127	599,064,700	0.176561	70	21.714909	43.920542	2.250465	48.421471	39.419612	1.331506	44.407618	47.070629	41.744607	48.210278	40.414926	44.312602	47.468293	46.97364	46.460666	47.981267	48.47592	46.370575	45.232454	44.312602	43.39275	42.083131	40.414926	48.210278	1	-0.084172	0	8,294,700
AMAT	2017-10-05T00:00:00	47.111046	47.395014	46.506471	47.312572	9,337,000	45.665565	44.204967	43.595353	41.847244	41.440568	41.354274	37.528794	46.216065	46.041217	45.712636	44.559684	44.182521	42.739668	41.819646	40.969778	37.62963	46.586749	45.263954	44.748076	42.998734	42.321489	41.913755	39.968534	48.207962	48.361905	48.341453	47.108636	45.620449	44.287217	43.144221	43.316378	1.614563	1.268787	26.948384	32.769882	14.98253	44.981296	44.198097	40.618623	40.385579	68.603629	41.752315	48.210278	82.97865	85.72092	86.246418	-17.02135	589,727,700	0.170499	69	21.733385	44.204967	2.277448	48.759863	39.65007	1.34132	44.665087	47.347728	41.982447	48.210278	40.414926	44.312602	47.251496	46.86982	46.472878	47.648438	48.030114	46.370575	45.232454	44.312602	43.39275	42.083131	40.414926	48.210278	1	-0.127431	0	9,337,000
AMAT	2017-10-06T00:00:00	47.999588	48.008747	46.85456	46.90036	8,509,500	46.089683	44.573665	43.862099	41.965709	41.549034	41.423293	37.620535	46.57277	46.397284	46.064475	44.872403	44.476142	42.945939	41.982276	41.108982	37.732813	47.011117	45.625347	45.086864	43.240002	42.494095	42.045346	40.072721	47.935156	48.154253	48.556717	47.590013	46.07365	44.690108	43.45244	43.434909	1.677401	1.35051	28.027053	34.182746	13.945102	44.981296	44.198097	40.702081	40.385579	68.766133	41.752315	48.210278	96.737509	88.368678	89.124213	-3.262491	598,237,200	0.226377	70	21.750789	44.573665	2.264337	49.102339	40.044991	1.332813	44.982659	47.648286	42.317032	48.210278	41.083605	44.646942	47.004177	46.61334	46.115634	47.501883	47.89272	46.528383	45.487889	44.646942	43.805994	42.608713	41.083605	48.210278	0	-0.06378	8,509,500	0
AMAT	2017-10-10T00:00:00	48.173634	48.613324	47.440816	48.595003	8,217,200	47.283261	45.217172	44.437362	42.257495	41.769513	41.597368	37.804533	47.163738	46.998135	46.675451	45.452915	45.029613	43.351367	42.306196	41.387778	37.94046	47.679648	46.288766	45.735831	43.72507	42.842131	42.312664	40.282717	48.198538	48.178945	48.673468	48.464233	46.932413	45.492703	44.114534	43.698556	1.741899	1.489299	30.020066	33.529014	14.700609	46.58892	44.39962	40.340943	40.385579	74.606051	41.752315	48.613324	93.591461	95.212419	77.091363	-6.408539	598,783,000	0.223475	70	21.785741	45.217172	2.295996	49.809164	40.625181	1.306642	45.569414	48.182697	42.956131	48.613324	41.706514	45.159919	48.22555	47.865246	47.465249	48.625547	48.985851	46.983317	45.974923	45.159919	44.344915	43.184571	41.706514	48.613324	1	-0.062192	0	8,217,200
AMAT	2017-10-11T00:00:00	48.759892	48.897296	47.90799	47.990432	7,746,000	47.685395	45.542818	44.748809	42.426627	41.892625	41.683017	37.898757	47.482969	47.318454	46.996134	45.753549	45.316557	43.563466	42.47603	41.533761	38.048116	47.948126	46.626167	46.068333	43.980066	43.026089	42.454496	40.391725	48.546561	48.425191	48.737773	48.863965	47.3428	45.888673	44.459043	43.84294	1.779149	1.547269	30.8278	33.232163	13.796145	47.605702	44.656111	40.248475	40.385579	76.90257	41.752315	48.897296	98.076905	95.658884	77.916755	-1.923095	606,529,000	0.236587	71	21.801979	45.542818	2.314351	50.17152	40.914117	1.326925	45.873269	48.527119	43.219419	48.897296	41.752315	45.324805	48.075925	47.538525	46.903417	48.711033	49.248433	47.211081	46.167913	45.324805	44.481698	43.281341	41.752315	48.897296	0	-0.007327	7,746,000	0
AMAT	2017-10-12T00:00:00	48.833176	49.584314	48.585849	48.686612	12,611,400	47.931804	45.829534	45.045235	42.622265	42.033286	41.763472	37.991393	47.75301	47.593858	47.278756	46.033515	45.587067	43.770121	42.643324	41.678304	38.15543	48.156814	46.939535	46.382515	44.231304	43.208735	42.596083	40.500525	48.848341	48.725297	48.858872	49.21401	47.742619	46.281872	44.807597	43.994648	1.793905	1.596596	31.951329	35.462028	12.931399	48.045393	44.99962	40.248475	40.385579	75.743419	41.752315	49.584314	90.409366	94.025911	80.253842	-9.590634	619,140,400	0.177667	72	21.828446	45.829534	2.350561	50.530656	41.128412	1.327579	46.155165	48.810324	43.500006	49.584314	41.752315	45.668314	48.521726	48.146156	47.53242	49.135462	49.511032	47.735962	46.59249	45.668314	44.744138	43.428362	41.752315	49.584314	0	0.039621	12,611,400	0
AMAT	2017-10-13T00:00:00	49.410267	49.51103	48.769054	49.098819	10,208,300	48.101269	46.140982	45.396621	42.829993	42.171894	41.847139	38.088869	48.084462	47.924114	47.606681	46.340492	45.881159	43.991303	42.821401	41.831412	38.267418	48.425625	47.280557	46.718287	44.4975	43.402866	42.747505	40.614146	49.215869	49.093372	49.101496	49.514979	48.142942	46.679379	45.162497	44.154504	1.831058	1.643489	32.994606	33.768158	12.313721	48.045393	44.99962	40.248475	40.385579	88.241075	41.752315	49.584314	97.777743	95.421338	77.222088	-2.222257	629,348,700	0.232801	73	21.85029	46.140982	2.39348	50.927941	41.354022	1.262803	46.465175	48.990781	43.939568	49.584314	41.752315	45.668314	49.001113	48.417912	48.002648	49.416377	49.999578	47.735962	46.59249	45.668314	44.744138	43.428362	41.752315	49.584314	0	0.079562	10,208,300	0
AMAT	2017-10-16T00:00:00	50.4179	50.463701	49.721721	49.721721	9,921,100	48.372412	46.461132	45.743245	43.05568	42.339168	41.943441	38.192474	48.551149	48.37753	48.039176	46.711166	46.230139	44.243327	43.021309	42.001441	38.388318	48.846831	47.687883	47.104539	44.795065	43.619866	42.917223	40.736823	49.819462	49.643672	49.540854	49.83094	48.561759	47.094525	45.53148	44.324489	1.919681	1.698727	34.4419	37.625008	11.475623	48.485086	45.773653	40.248475	40.385579	92.857076	42.759947	50.463701	99.405479	95.864196	91.726863	-0.594521	639,269,800	0.28212	74	21.87226	46.461132	2.519065	51.499261	41.423002	1.254298	46.841625	49.350221	44.333029	50.463701	41.752315	46.108008	49.230117	48.949204	48.488141	49.69118	49.972093	48.407813	47.135951	46.108008	45.080064	43.616551	41.752315	50.463701	0	0.113314	9,921,100	0
AMAT	2017-10-17T00:00:00	50.500332	50.637733	49.72171	50.353768	10,241,700	48.673784	46.775785	46.0906	43.262179	42.509125	42.037003	38.298265	48.940986	48.763494	48.417815	47.055635	46.558615	44.488699	43.218125	42.169736	38.508836	49.233725	48.072568	47.470469	45.087012	43.834633	43.086666	40.859289	50.427802	50.221349	50.038546	50.148115	48.98639	47.520945	45.911297	44.502495	1.973814	1.753745	35.866175	36.508965	10.788031	48.572102	46.098841	40.38587	40.385579	90.268778	44.564517	50.637733	97.737586	98.306936	84.916666	-2.262414	649,511,500	0.292623	75	21.89497	46.775785	2.613962	52.003709	41.547862	1.071747	47.190073	49.333567	45.046579	50.637733	41.752315	46.195024	50.201107	49.938514	49.459127	50.680493	50.943087	48.540774	47.243503	46.195024	45.146544	43.653794	41.752315	50.637733	0	0.141606	10,241,700	0
AMAT	2017-10-18T00:00:00	50.692699	50.940026	50.078962	50.646899	9,459,400	49.016378	47.144943	46.42843	43.473622	42.685303	42.128102	38.406518	49.291329	49.114259	48.767798	47.386278	46.876622	44.731993	43.414825	42.338508	38.630068	49.600801	48.445608	47.824477	45.378405	44.049991	43.258066	40.982617	50.913225	50.707238	50.514616	50.467219	49.410883	47.953589	46.299989	44.687608	2.009078	1.804811	37.329099	36.428786	10.1711	48.897293	46.32327	40.706479	40.385579	87.820381	46.314108	50.940026	94.653459	97.265508	80.978209	-5.346541	658,970,900	0.329785	76	21.916055	47.144943	2.620014	52.384971	41.904914	0.987342	47.523657	49.498341	45.548972	50.940026	41.752315	46.34617	50.286592	49.935451	49.370569	50.851473	51.202615	48.771726	47.43032	46.34617	45.26202	43.718485	41.752315	50.940026	0	0.165087	9,459,400	0
AMAT	2017-10-19T00:00:00	50.683537	50.692695	49.602629	50.106441	7,969,200	49.373627	47.519596	46.731816	43.686527	42.847833	42.218561	38.513361	49.56977	49.399582	49.062527	47.686028	47.169461	44.965387	43.606107	42.503756	38.750003	49.903921	48.782617	48.151792	45.661147	44.260471	43.427481	41.104776	51.140431	51.006183	50.884091	50.774518	49.824547	48.385288	46.693087	44.878554	2.01308	1.846465	37.926698	33.794042	12.595923	49.190421	46.34617	40.889684	40.472396	83.891039	46.506471	50.940026	94.214813	95.535286	65.636403	-5.785187	651,001,700	0.364164	75	21.933788	47.519596	2.559827	52.63925	42.399942	0.952665	47.824597	49.729927	45.919268	50.940026	41.752315	46.34617	50.570563	50.201099	49.709499	51.062163	51.431626	48.771726	47.43032	46.34617	45.26202	43.718485	41.752315	50.940026	1	0.084338	7,969,200	0
AMAT	2017-10-20T00:00:00	51.379719	51.517124	51.04995	51.150713	10,575,300	49.71164	47.900661	47.059753	43.945891	43.019768	42.313057	38.624321	49.93176	49.759607	49.419018	48.021818	47.493327	45.21693	43.810675	42.679518	38.875672	50.268665	49.150247	48.509323	45.96284	44.484994	43.60889	41.2328	51.352913	51.289372	51.251634	51.103281	50.23813	48.822159	47.093615	45.077227	2.04881	1.886934	38.918673	37.454013	11.887849	49.47897	46.634719	41.320216	40.472396	86.256549	46.506471	51.517124	97.257746	95.375339	76.552662	-2.742254	661,577,000	0.35736	76	21.957856	47.900661	2.537626	52.975913	42.82541	0.946122	48.16318	50.055424	46.270936	51.517124	41.752315	46.634719	50.326287	49.959879	49.236221	51.049945	51.416353	49.212629	47.786967	46.634719	45.482472	43.841984	41.752315	51.517124	0	0.114876	10,575,300	0
AMAT	2017-10-23T00:00:00	51.6362	51.965969	51.114067	51.746125	11,003,900	50.048735	48.360505	47.364605	44.191193	43.177696	42.409022	38.736836	50.272648	50.100806	49.760123	48.350399	47.81201	45.468666	44.01661	42.856878	39.002643	50.618585	49.506013	48.861358	46.264421	44.711742	43.793506	41.362271	51.605362	51.552788	51.602281	51.43778	50.648792	49.260928	47.499658	45.283567	2.073916	1.92433	40.053082	38.341574	11.195216	49.936979	46.859142	41.471358	40.691904	90.664128	46.506471	51.965969	93.959724	95.144094	69.572094	-6.040276	672,580,900	0.396417	77	21.983076	48.360505	2.319828	53.00016	43.720849	0.934999	48.493944	50.363942	46.623947	51.965969	41.752315	46.859142	51.315597	51.114071	50.848424	51.581245	51.782771	49.555546	48.064353	46.859142	45.65393	43.938036	41.752315	51.965969	0	0.140412	0	11,003,900
AMAT	2017-10-24T00:00:00	51.645363	51.901848	51.169031	51.856048	7,763,900	50.395908	48.839585	47.662129	44.423882	43.327583	42.497767	38.846034	50.547191	50.381634	50.05016	48.649941	48.106883	45.710889	44.217367	43.030907	39.128441	50.908881	49.818857	49.190647	46.556741	44.934575	43.976404	41.490714	51.832807	51.76822	51.872267	51.749871	51.046569	49.695431	47.90707	45.496399	2.070682	1.953601	41.106461	36.378072	10.6219	50.275909	46.859142	41.922485	41.218294	94.756523	46.506471	51.965969	94.127558	95.115009	57.454533	-5.872442	680,344,800	0.434693	78	22.000849	48.839585	1.902925	52.645434	45.033735	0.931727	48.794079	50.657534	46.930625	51.965969	42.759947	47.362958	51.572079	51.178189	50.720177	52.03009	52.42398	49.793348	48.449268	47.362958	46.276647	44.730035	42.759947	51.965969	0	0.161543	0	7,763,900
AMAT	2017-10-25T00:00:00	50.656067	51.645373	49.987371	51.562931	13,694,600	50.585526	49.13546	47.95599	44.634958	43.449779	42.57735	38.948693	50.568966	50.431531	50.143376	48.832316	48.302974	45.904818	44.386806	43.1819	39.243144	50.956182	49.991855	49.42095	46.801141	45.12743	44.137955	41.608227	51.657137	51.654015	51.839778	51.944087	51.395345	50.101986	48.301263	45.710571	1.965632	1.956007	40.325338	32.342468	17.349912	50.367511	46.859142	42.155536	41.391932	80.960024	46.85456	51.965969	74.37298	87.486754	35.174857	-25.62702	666,650,200	0.397171	77	22.031104	49.13546	1.678528	52.492516	45.778405	0.986689	48.971411	50.944789	46.998034	51.965969	44.564517	48.265243	51.572081	51.242313	50.839263	51.97513	52.304898	50.219226	49.138614	48.265243	47.391871	46.148428	44.564517	51.965969	1	0.078802	0	13,694,600
AMAT	2017-10-26T00:00:00	51.233147	51.691158	50.921699	50.994979	8,210,500	50.825523	49.378664	48.277696	44.846975	43.581131	42.664074	39.052692	50.701802	50.577279	50.311033	49.050573	48.528372	46.113772	44.566973	43.341331	39.362447	51.073931	50.191635	49.673039	47.059893	45.332256	44.309357	41.73046	51.413475	51.493535	51.73501	52.075992	51.711665	50.48835	48.686407	45.927402	1.906963	1.946198	39.632905	30.404664	16.145698	50.784299	46.859142	42.155536	41.391932	79.864611	47.440816	51.965969	83.805584	84.102041	40.86041	-16.194416	674,860,700	0.335419	78	22.049577	49.378664	1.607485	52.593633	46.163694	0.978182	49.186815	51.143179	47.230451	51.965969	46.314108	49.140039	50.762937	49.880501	49.104934	51.538503	52.42094	50.63213	49.806958	49.140039	48.473119	47.523606	46.314108	51.965969	0	0.107665	8,210,500	0
AMAT	2017-10-27T00:00:00	51.929329	52.048413	50.839263	51.535439	10,523,600	51.077429	49.589349	48.604533	45.097407	43.721521	42.751455	39.160899	50.947308	50.823106	50.560002	49.312278	48.789984	46.341833	44.760719	43.51139	39.487491	51.274623	50.434555	49.953934	47.337633	45.551945	44.492827	41.858586	51.42433	51.498522	51.743101	52.195497	52.012132	50.864713	49.067482	46.148739	1.894801	1.935919	39.250113	30.335706	14.849134	50.825521	46.900364	42.322705	41.391932	81.347926	47.440816	52.048413	97.415487	85.198017	44.631356	-2.584513	685,384,300	0.31342	79	22.073784	49.589349	1.653522	52.896392	46.282306	1.010242	49.448007	51.468492	47.427522	52.048413	46.506471	49.277442	51.282001	50.872844	50.512542	51.642303	52.05146	50.740515	49.931391	49.277442	48.623493	47.692447	46.506471	52.048413	0	0.131804	10,523,600	0
AMAT	2017-10-30T00:00:00	51.205669	51.846882	50.912542	51.755282	7,336,200	51.156206	49.764309	48.955187	45.311798	43.842271	42.830045	39.263306	50.99898	50.892663	50.659335	49.484405	48.975806	46.532572	44.930323	43.663752	39.604089	51.29794	50.58849	50.154021	47.577172	45.748896	44.660237	41.978435	51.433455	51.470161	51.707768	52.242161	52.270625	51.214819	49.433679	46.370701	1.805952	1.909925	38.894664	28.279163	13.842469	50.825521	46.900364	42.441791	41.391932	73.408803	47.90799	52.048413	79.645957	86.955676	36.553242	-20.354043	678,048,100	0.320001	78	22.090228	49.764309	1.628748	53.021805	46.506813	0.99912	49.615403	51.613642	47.617164	52.048413	46.506471	49.277442	51.605668	51.162924	50.396519	52.372073	52.814818	50.740515	49.931391	49.277442	48.623493	47.692447	46.506471	52.048413	1	0.051784	0	7,336,200
AMAT	2017-10-31T00:00:00	51.691151	51.920156	51.013292	51.343061	7,661,500	51.275288	49.974536	49.340282	45.553995	43.969129	42.938074	39.370368	51.137414	51.037843	50.818076	49.685018	49.184679	46.734869	45.10824	43.822711	39.724359	51.395202	50.771999	50.36448	47.827343	45.955446	44.835705	42.102095	51.568207	51.520557	51.689924	52.269443	52.497219	51.546324	49.789468	46.5944	1.754488	1.878838	38.62252	27.044298	12.996221	50.825521	46.900364	42.483001	41.391932	72.98848	48.585849	52.048413	89.682148	88.914531	38.337468	-10.317852	685,709,600	0.343087	79	22.107667	49.974536	1.590175	53.154886	46.794185	0.993231	49.813093	51.799555	47.826632	52.048413	46.506471	49.277442	51.321698	50.796514	50.387358	51.730854	52.256038	50.740515	49.931391	49.277442	48.623493	47.692447	46.506471	52.048413	0	0.083108	7,661,500	0
AMAT	2017-11-01T00:00:00	51.03162	52.524738	50.56445	52.21329	10,479,900	51.30918	50.162779	49.592005	45.760283	44.081465	43.043164	39.472359	51.116255	51.036711	50.850929	49.807436	49.326751	46.903369	45.264118	43.965461	39.836869	51.350899	50.872674	50.494583	48.042152	46.141301	44.995973	42.218127	51.467781	51.458153	51.557404	52.233152	52.669239	51.84488	50.126382	46.8163	1.641561	1.831383	38.827881	27.517364	11.377103	51.256054	47.642342	42.494452	41.391932	65.789469	48.769054	52.524738	60.243785	76.523963	30.897421	-39.756215	675,229,700	0.307749	78	22.130957	50.162779	1.471146	53.105072	47.220486	1.061932	49.929144	52.053008	47.805279	52.524738	46.506471	49.515604	51.541533	51.16291	50.634669	52.069774	52.448397	51.104427	50.22576	49.515604	48.805449	47.79438	46.506471	52.524738	1	0.009474	0	10,479,900
AMAT	2017-11-02T00:00:00	51.535435	51.64536	50.482011	51.040785	6,545,500	51.39437	50.383998	49.798659	45.984525	44.193696	43.148631	39.576596	51.200091	51.127388	50.956238	49.964527	49.49665	47.085018	45.429153	44.115362	39.953272	51.392036	51.003403	50.644077	48.268629	46.337458	45.164137	42.338158	51.41482	51.445707	51.498857	52.181558	52.80622	52.120619	50.449811	47.037684	1.574568	1.78002	38.87405	25.487947	11.06066	51.256054	48.544627	43.037043	41.932384	65.425553	49.602629	52.524738	66.1442	72.023378	23.068261	-33.8558	681,775,200	0.322679	79	22.145737	50.383998	1.31216	53.008318	47.759678	1.09203	50.082124	52.266185	47.898063	52.524738	46.85456	49.689649	51.373603	50.222467	49.413315	52.182755	53.333891	51.186576	50.35873	49.689649	49.020568	48.067978	46.85456	52.524738	0	0.04647	6,545,500	0
AMAT	2017-11-03T00:00:00	51.801094	51.801094	51.223999	51.56293	5,566,400	51.436507	50.574074	49.962078	46.219576	44.308615	43.264705	39.681753	51.320292	51.24988	51.086215	50.131488	49.673915	47.269963	45.596836	44.267554	40.071161	51.465986	51.138364	50.798111	48.496729	46.537653	45.335472	42.459795	51.502696	51.501338	51.546652	52.138158	52.920514	52.378575	50.761791	47.258929	1.525329	1.729082	39.039132	25.544726	10.641398	51.256054	49.419423	43.57292	42.468261	61.251898	49.602629	52.524738	75.235558	67.207848	28.76143	-24.764442	687,341,600	0.312607	80	22.158409	50.574074	1.220735	53.015544	48.132603	1.058006	50.245835	52.361848	48.129822	52.524738	47.440816	49.982777	51.220935	50.79651	50.057586	51.95986	52.384284	51.324932	50.58268	49.982777	49.382874	48.528775	47.440816	52.524738	0	0.077869	5,566,400	0
AMAT	2017-11-06T00:00:00	51.59956	51.956808	51.022465	51.929325	7,887,700	51.432843	50.740789	50.117802	46.458108	44.426209	43.386258	39.786311	51.376145	51.313458	51.165192	50.264949	49.822041	47.439751	45.754802	44.412743	40.185872	51.495632	51.23603	50.924071	48.707709	46.72952	45.500519	42.57838	51.611334	51.588548	51.6065	52.092531	53.007232	52.615157	51.059734	47.478721	1.453293	1.673924	38.81019	23.961094	11.318887	51.256054	49.515604	44.214128	43.109469	58.771936	49.602629	52.524738	68.338679	69.906146	23.594837	-31.661321	679,453,900	0.31673	79	22.176224	50.740789	1.111631	52.964051	48.517528	1.059315	50.374761	52.493391	48.256131	52.524738	47.440816	49.982777	51.608729	51.416364	51.031634	51.993459	52.185824	51.324932	50.58268	49.982777	49.382874	48.528775	47.440816	52.524738	1	0.004326	0	7,887,700
AMAT	2017-11-07T00:00:00	51.72781	52.405665	51.581246	51.645368	8,177,400	51.441088	50.918498	50.287449	46.693343	44.545878	43.509551	39.890237	51.446478	51.388795	51.251748	50.397936	49.968639	47.60791	45.911986	44.557595	40.300717	51.549262	51.330032	51.047918	48.914364	46.921667	45.665698	42.697201	51.728589	51.673271	51.655423	52.050351	53.0737	52.831481	51.344981	47.697113	1.390522	1.617243	38.979544	25.656972	10.6892	51.503374	49.515604	44.374435	43.269776	58.345677	49.602629	52.524738	72.727638	72.100625	29.739015	-27.272362	687,631,300	0.276903	80	22.194751	50.918498	0.952311	52.823121	49.013875	1.056697	50.503623	52.617018	48.390228	52.524738	47.90799	50.216364	51.526277	51.095747	50.591934	52.03009	52.460621	51.435185	50.76114	50.216364	49.671588	48.895974	47.90799	52.524738	0	0.041425	8,177,400	0
AMAT	2017-11-08T00:00:00	52.140007	52.332374	51.498794	51.74612	7,468,200	51.589482	51.087504	50.482379	46.929676	44.675674	43.626181	39.994452	51.585184	51.525379	51.388403	50.556306	50.135667	47.785639	46.075882	44.707742	40.418521	51.676339	51.446366	51.190422	49.127959	47.121513	45.836598	42.819089	51.903819	51.847065	51.77873	52.048352	53.136192	53.034545	51.621809	47.915296	1.358379	1.565471	38.973252	24.191531	10.64363	51.503374	49.515604	44.374435	43.269776	61.026331	49.987371	52.524738	84.837399	75.301239	28.543063	-15.162601	695,099,500	0.268741	81	22.211887	51.087504	0.842686	52.772877	49.402131	1.038377	50.659469	52.736223	48.582716	52.524738	48.585849	50.555293	51.904907	51.404149	51.080489	52.228568	52.729325	51.59516	51.020082	50.555293	50.090505	49.428771	48.585849	52.524738	0	0.072938	7,468,200	0
AMAT	2017-11-09T00:00:00	50.82095	51.828577	50.198054	51.736972	10,275,700	51.548262	51.186893	50.630775	47.113064	44.775088	43.73812	40.094071	51.432337	51.397301	51.301103	50.580365	50.188381	47.904671	46.200752	44.828796	40.522027	51.536605	51.42098	51.216466	49.280558	47.28323	45.979069	42.926815	51.692625	51.707673	51.697461	51.970726	53.154913	53.201782	51.874496	48.127546	1.212491	1.494875	36.824376	21.159435	17.704796	51.361396	49.515604	44.374435	43.269776	46.134362	49.987371	52.524738	32.852121	63.472386	-4.965818	-67.147879	684,823,800	0.293975	80	22.234395	51.186893	0.660294	52.507481	49.866304	1.117546	50.674848	52.90994	48.439757	52.524738	48.769054	50.646896	51.990392	51.648409	51.156811	52.48199	52.823972	51.638396	51.090067	50.646896	50.203725	49.57277	48.769054	52.524738	1	-0.000484	0	10,275,700
AMAT	2017-11-10T00:00:00	51.627037	51.764438	50.665214	50.976662	7,373,100	51.518033	51.297731	50.775873	47.318986	44.902431	43.855744	40.192902	51.471277	51.439071	51.351247	50.675517	50.299047	48.050646	46.343549	44.963415	40.632525	51.550928	51.462898	51.293102	49.457576	47.463545	46.135285	43.041571	51.53354	51.586877	51.642783	51.903443	53.158741	53.349771	52.112758	48.337141	1.148678	1.425635	34.828992	19.657535	16.448107	51.361396	49.689649	44.589697	43.269776	49.94109	49.987371	52.524738	64.620777	60.770099	4.643742	-35.379223	692,196,900	0.287956	81	22.250979	51.297731	0.516843	52.331417	50.264046	1.135212	50.765533	53.035956	48.495109	52.524738	49.602629	51.063684	50.949193	50.06981	49.31867	51.700333	52.579716	51.83512	51.408492	51.063684	50.718875	50.227961	49.602629	52.524738	0	0.036744	7,373,100	0
AMAT	2017-11-13T00:00:00	52.240765	52.295727	51.388863	51.663673	9,414,500	51.621543	51.388874	50.934894	47.537549	45.047583	43.982064	40.297983	51.625175	51.584834	51.488095	50.817812	50.44841	48.214965	46.498739	45.10752	40.74803	51.682334	51.552711	51.405785	49.650587	47.656659	46.301325	43.16145	51.630159	51.656528	51.70736	51.891052	53.164173	53.489868	52.343791	48.546417	1.134549	1.367418	33.580255	21.96682	15.472367	51.361396	49.982777	44.589697	43.269776	53.551856	49.987371	52.524738	88.80835	62.093749	24.5882	-11.19165	701,611,400	0.286396	82	22.272568	51.388874	0.514243	52.41736	50.360388	1.147644	50.906031	53.201318	48.610744	52.524738	49.602629	51.063684	51.35223	50.940021	50.253005	52.039246	52.451454	51.83512	51.408492	51.063684	50.718875	50.227961	49.602629	52.524738	0	0.068389	9,414,500	0
AMAT	2017-11-14T00:00:00	51.682011	52.121705	51.114077	52.057583	9,640,800	51.620629	51.447958	51.075229	47.756296	45.19674	44.095942	40.40068	51.636542	51.602502	51.517929	50.896376	50.543302	48.350927	46.635141	45.237708	40.856826	51.693328	51.580629	51.463256	49.813115	47.831249	46.4538	43.274724	51.747173	51.742245	51.766683	51.875272	53.152655	53.60949	52.560643	48.752877	1.065977	1.30713	32.008637	20.351494	16.128039	51.301859	49.982777	45.029392	43.457564	56.451652	50.198054	52.524738	63.779904	72.40301	10.824904	-36.220096	691,970,600	0.253801	81	22.294232	51.447958	0.473012	52.393983	50.501934	1.109692	50.979934	53.199319	48.760549	52.524738	49.602629	51.063684	51.975118	51.65451	51.068255	52.561373	52.881982	51.83512	51.408492	51.063684	50.718875	50.227961	49.602629	52.524738	1	-0.004896	0	9,640,800
AMAT	2017-11-15T00:00:00	51.086597	51.791935	50.802629	51.507967	9,612,500	51.626126	51.467653	51.168298	47.958553	45.340517	44.211543	40.496854	51.526553	51.508701	51.45157	50.913668	50.585094	48.458208	46.752284	45.353528	40.958615	51.596231	51.546213	51.46413	49.943715	47.986245	46.592228	43.381052	51.65873	51.626607	51.673192	51.815959	53.108428	53.698433	52.757028	48.953835	0.952608	1.236226	30.098096	19.028352	17.126235	51.301859	50.216364	45.49427	43.471299	49.080545	50.198054	52.524738	38.189271	63.592508	-7.909934	-61.810729	682,358,100	0.207755	80	22.315364	51.467653	0.447418	52.36249	50.572816	1.106422	50.990092	53.202937	48.777248	52.524738	49.602629	51.063684	51.639264	51.156824	50.631637	52.164451	52.646892	51.83512	51.408492	51.063684	50.718875	50.227961	49.602629	52.524738	1	-0.06753	0	9,612,500

Subsets and Splits

No community queries yet

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