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	2019-01-30T00:00:00	36.92215	37.295102	35.887214	35.999098	12,546,200	34.139009	32.797785	32.067454	32.11806	31.82212	32.787767	38.882207	34.808753	34.618791	34.281683	33.291999	33.038551	32.629463	33.1688	34.042945	37.240685	35.088085	33.744614	33.267552	32.224211	32.073935	32.180246	35.344478	37.229152	37.03393	36.604971	35.29771	33.171851	31.895365	31.519994	28.470107	1.294302	0.7459	19.212779	34.007309	14.595549	34.148328	32.069128	31.602944	32.166701	71.440093	31.001555	37.295102	94.07405	87.358219	142.581584	-5.92595	632,628,000	0.165836	92	27.146707	32.797785	2.113398	37.024581	28.570989	1.423874	33.369522	36.21727	30.521774	37.295102	29.35125	33.323176	35.862362	35.035655	34.454473	36.443544	37.270251	35.420353	34.260551	33.323176	32.385802	31.051235	29.35125	37.295102	0	0.001169	12,546,200	0
AMAT	2019-01-31T00:00:00	36.437325	37.062016	36.101668	36.623797	11,588,900	34.646222	33.058851	32.443762	32.19742	31.902594	32.778771	38.803004	35.134467	34.949434	34.61332	33.577938	33.299995	32.778791	33.254814	34.090358	37.232691	35.50596	34.091236	33.603696	32.393594	32.195388	32.252514	35.320151	37.173279	37.207946	37.116336	35.895116	33.717402	32.245291	31.754999	28.585718	1.370388	0.870798	20.693262	32.413156	13.911357	34.362774	32.069128	31.355862	32.115749	67.39138	31.001555	37.295102	86.370523	86.632988	115.446537	-13.629477	621,039,100	0.120325	91	27.152991	33.058851	2.22715	37.51315	28.604551	1.430534	33.661694	36.522761	30.800626	37.295102	29.35125	33.323176	36.701488	36.107875	35.2936	37.515763	38.109377	35.420353	34.260551	33.323176	32.385802	31.051235	29.35125	37.295102	1	-0.051195	0	11,588,900
AMAT	2019-02-01T00:00:00	36.651775	37.267145	36.437329	36.437329	11,091,000	35.090968	33.42108	32.767111	32.274023	31.974802	32.775813	38.720322	35.437929	35.25895	34.926929	33.857378	33.557824	32.930673	33.344208	34.14108	37.226911	35.870606	34.43342	33.92739	32.568274	32.320366	32.329207	35.298746	37.097585	37.177066	37.448738	36.430064	34.25277	32.617337	32.004601	28.713666	1.43149	0.982936	22.165585	32.091584	13.329891	34.362774	32.069128	30.663575	31.514365	67.93354	31.001555	37.295102	89.777995	90.074189	105.272091	-10.222005	632,130,100	0.190774	92	27.159136	33.42108	2.190818	37.802717	29.039443	1.41455	33.946463	36.775564	31.117363	37.295102	30.031883	33.663493	36.533669	36.005323	35.573322	36.965671	37.494017	35.580982	34.520552	33.663493	32.806433	31.586212	30.031883	37.295102	0	0.00429	11,091,000	0
AMAT	2019-02-04T00:00:00	36.269489	36.651764	35.849919	36.511906	12,458,400	35.388396	33.663498	33.041229	32.361153	32.045127	32.771351	38.650116	35.604241	35.442685	35.133477	34.076661	33.766414	33.061607	33.421189	34.183226	37.217384	36.084883	34.704697	34.196803	32.724959	32.433385	32.398389	35.274359	36.885486	36.967413	37.4357	36.86631	34.745012	32.992558	32.259852	28.850947	1.432552	1.072859	22.8711	30.753903	15.827816	34.362774	32.689161	30.467768	31.435111	70.792092	31.001555	37.295102	83.70374	86.617419	77.267422	-16.29626	619,671,700	0.1391	91	27.165752	33.663498	2.225833	38.115164	29.211832	1.380586	34.167704	36.928875	31.406533	37.295102	30.460777	33.87794	36.785416	36.303688	35.955601	37.133504	37.615232	35.682201	34.68439	33.87794	33.071489	31.923323	30.460777	37.295102	1	-0.048292	0	12,458,400
AMAT	2019-02-05T00:00:00	36.474621	36.633127	35.989784	36.250852	13,240,200	35.824749	33.888201	33.292598	32.427352	32.101746	32.772834	38.597206	35.778317	35.630309	35.339806	34.294657	33.974738	33.19545	33.501542	34.2286	37.209993	36.282378	34.972423	34.46091	32.886272	32.54995	32.471721	35.252712	36.666896	36.788886	37.270366	37.211103	35.196291	33.363868	32.519583	28.996799	1.433423	1.144972	23.526222	29.684785	15.277583	35.43501	33.323176	30.428146	31.435111	71.954224	31.001555	37.295102	86.963135	86.814956	72.332608	-13.036865	632,911,900	0.16097	92	27.17293	33.888201	2.273331	38.434863	29.341539	1.364602	34.38741	37.116615	31.658206	37.295102	30.460777	33.87794	36.257057	35.862351	35.455212	36.664196	37.058903	35.682201	34.68439	33.87794	33.071489	31.923323	30.460777	37.295102	0	0.006992	13,240,200	0
AMAT	2019-02-06T00:00:00	37.556171	37.957094	36.549205	36.63312	21,058,100	36.381379	34.231782	33.573803	32.522267	32.170312	32.792457	38.550164	36.133888	35.980466	35.680786	34.591158	34.250232	33.366459	33.608243	34.294493	37.213438	36.597182	35.321753	34.788877	33.087402	32.693488	32.566441	35.242354	36.850918	36.878026	37.273348	37.534953	35.639352	33.74637	32.790864	29.153854	1.504048	1.216787	24.844641	34.419922	14.064273	36.469952	33.654172	30.428146	31.435111	75	31.001555	37.957094	94.235922	88.300932	87.266359	-5.764078	653,970,000	0.235249	93	27.185649	34.231782	2.282915	38.797612	29.665952	1.423208	34.689197	37.535614	31.842781	37.957094	31.001555	34.479324	36.365844	36.098561	35.722501	36.741904	37.009187	36.315587	35.300078	34.479324	33.658571	32.49004	31.001555	37.957094	0	0.054225	21,058,100	0
AMAT	2019-02-07T00:00:00	37.220516	37.602794	36.884863	37.043366	13,395,500	36.577178	34.493779	33.813983	32.613081	32.24726	32.804088	38.505626	36.351213	36.20593	35.917667	34.830191	34.478716	33.517598	33.703303	34.352434	37.213508	36.749753	35.606395	35.069394	33.271647	32.826388	32.654125	35.229124	37.141369	37.078693	37.349306	37.805563	36.059373	34.130508	33.064102	29.318753	1.515464	1.276522	26.068887	33.050988	13.504915	36.469952	33.654172	30.428146	31.435111	71.114615	31.430445	37.957094	88.714302	89.97112	74.565284	-11.285698	640,574,500	0.214634	92	27.193463	34.493779	2.311459	39.116697	29.870861	1.377255	34.930275	37.684786	32.175764	37.957094	31.001555	34.479324	37.354157	36.75122	35.946268	38.159109	38.762046	36.315587	35.300078	34.479324	33.658571	32.49004	31.001555	37.957094	1	-0.005662	13,395,500	0
AMAT	2019-02-08T00:00:00	37.089993	37.108641	36.110996	36.642452	9,891,300	36.632189	34.727807	34.121295	32.683383	32.317894	32.812467	38.467145	36.498969	36.366669	36.098025	35.035627	34.679583	33.657692	33.792426	34.406643	37.212279	36.842992	35.853653	35.321395	33.447212	32.953828	32.738994	35.215038	37.358303	37.246173	37.38632	37.995757	36.448521	34.510254	33.335886	29.489358	1.496726	1.320563	26.290703	30.99908	16.996656	36.619137	33.654172	30.304606	31.435111	67.378371	31.430445	37.957094	86.714444	89.888223	55.677131	-13.285556	630,683,200	0.224915	91	27.199149	34.727807	2.326218	39.380242	30.075372	1.337961	35.135963	37.811885	32.46004	37.957094	31.001555	34.479324	37.236058	36.869321	36.518127	37.587253	37.953989	36.315587	35.300078	34.479324	33.658571	32.49004	31.001555	37.957094	1	-0.056837	9,891,300	0
AMAT	2019-02-11T00:00:00	37.201866	37.472253	36.670411	37.267132	9,969,500	36.744074	34.966495	34.352525	32.756108	32.399415	32.825673	38.427294	36.639549	36.518523	36.267847	35.232558	34.873605	33.79668	33.882148	34.461994	37.212176	36.946569	36.089278	35.558362	33.624408	33.082354	32.825913	35.202448	37.416594	37.348179	37.389486	38.105223	36.80883	34.882834	33.607196	29.66489	1.473913	1.351233	26.717544	31.660401	16.213258	36.903506	33.994489	30.304606	31.435111	75.852331	31.430445	37.957094	88.428549	87.952432	58.293321	-11.571451	640,652,700	0.233964	92	27.204939	34.966495	2.322741	39.611977	30.321014	1.289344	35.332715	37.911404	32.754027	37.957094	31.001555	34.479324	36.769876	36.431112	35.772232	37.428757	37.767521	36.315587	35.300078	34.479324	33.658571	32.49004	31.001555	37.957094	0	-0.000307	0	9,969,500
AMAT	2019-02-12T00:00:00	37.93845	38.124926	37.556175	37.649415	8,911,900	36.976236	35.284902	34.59084	32.822866	32.49088	32.841702	38.384921	36.899329	36.776691	36.524863	35.478548	35.109362	33.959102	33.988893	34.530835	37.219402	37.163728	36.372321	35.834202	33.827637	33.228118	32.927156	35.197584	37.58639	37.556683	37.527248	38.199105	37.16059	35.259564	33.884998	29.846666	1.498002	1.380587	27.490428	33.770978	15.336899	36.987422	34.292852	30.318589	31.435111	78.431482	33.574919	38.124926	95.901627	90.348207	67.868484	-4.098373	649,564,600	0.246978	93	27.21049	35.284902	2.268528	39.821957	30.747847	1.273361	35.58088	38.127603	33.034158	38.124926	31.001555	34.56324	37.114843	36.757434	36.313002	37.559276	37.916685	36.443811	35.403798	34.56324	33.722683	32.525956	31.001555	38.124926	0	0.048027	8,911,900	0
AMAT	2019-02-13T00:00:00	38.087624	38.451254	37.966417	38.190186	10,134,200	37.092783	35.615896	34.886963	32.903237	32.605473	32.860613	38.348303	37.136988	37.015043	36.765287	35.715737	35.338459	34.121005	34.096754	34.601266	37.228041	37.365799	36.639247	36.103185	34.034098	33.3754	33.031036	35.194626	37.872145	37.810222	37.77358	38.28914	37.504003	35.638944	34.168726	30.033456	1.511704	1.40681	28.387551	34.70651	14.856465	37.150586	34.456015	30.540032	31.435111	69.250392	34.98281	38.451254	89.516042	91.282073	65.01229	-10.483958	659,698,800	0.229205	94	27.216882	35.615896	2.162742	39.94138	31.290412	1.06957	35.819618	37.958757	33.680479	38.451254	31.001555	34.726404	37.873184	37.621441	37.304433	38.190192	38.441935	36.693125	35.605469	34.726404	33.84734	32.59579	31.001555	38.451254	0	0.089113	0	10,134,200
AMAT	2019-02-14T00:00:00	37.957096	38.432611	37.77062	37.947774	13,938,400	37.24476	35.945491	35.126025	32.967198	32.708066	32.874974	38.309792	37.301009	37.186325	36.948643	35.919497	35.539893	34.27144	34.198342	34.667718	37.235296	37.522947	36.862219	36.339349	34.232288	33.516233	33.131956	35.190733	38.117532	38.022596	37.994974	38.371355	37.826535	36.013933	34.45583	30.22383	1.494799	1.424408	28.967203	33.25814	15.470783	37.150586	34.726404	30.540032	31.435111	61.445865	34.98281	38.451254	85.752755	90.390141	52.97958	-14.247245	645,760,400	0.219292	93	27.225557	35.945491	1.974997	39.895485	31.995498	1.006301	36.023187	38.03579	34.010585	38.451254	31.001555	34.726404	38.168432	37.885609	37.683595	38.370446	38.653268	36.693125	35.605469	34.726404	33.84734	32.59579	31.001555	38.451254	1	0.023795	13,938,400	0
AMAT	2019-02-15T00:00:00	36.455967	37.481585	35.980456	37.295108	22,396,300	37.225179	36.158074	35.287886	32.981371	32.794105	32.872098	38.258076	37.132001	37.053533	36.872846	35.968267	35.61036	34.357107	34.257754	34.703129	37.227541	37.37953	36.910835	36.441653	34.369103	33.614862	33.202867	35.172287	37.774624	37.784679	37.847932	38.324925	38.079913	36.352772	34.728919	30.411379	1.344771	1.408481	27.55912	29.323185	24.355714	37.215855	34.726404	30.859373	31.435111	52.57734	35.28118	38.451254	37.058663	70.77582	13.176967	-62.941337	623,364,100	0.147727	92	27.237521	36.158074	1.769211	39.696496	32.619651	1.03627	36.064404	38.136945	33.991864	38.451254	31.430445	34.94085	38.053442	37.674274	37.391451	38.336265	38.715433	36.794343	35.769305	34.94085	34.112394	32.932898	31.430445	38.451254	1	-0.03217	0	22,396,300
AMAT	2019-02-19T00:00:00	36.642445	37.024719	36.362732	36.362732	12,353,100	37.262475	36.325435	35.456459	33.053536	32.897959	32.876001	38.209038	37.03409	36.978789	36.8374	36.029556	35.689751	34.446728	34.320509	34.741531	37.221719	37.273578	36.956966	36.545849	34.512674	33.716134	33.277527	35.156211	37.180113	37.347499	37.53674	38.197205	38.277216	36.657905	34.991042	30.596754	1.226779	1.37214	26.251615	28.123101	23.358929	37.215855	34.726404	31.17638	31.435111	57.372639	35.849919	38.451254	30.466122	51.092513	10.148826	-69.533878	635,717,200	0.127884	93	27.24424	36.325435	1.63756	39.600556	33.050315	0.982992	36.119456	38.085439	34.153473	38.451254	31.430445	34.94085	36.639336	35.797087	35.138207	37.298216	38.140464	36.794343	35.769305	34.94085	34.112394	32.932898	31.430445	38.451254	0	0.02014	12,353,100	0
AMAT	2019-02-20T00:00:00	36.548733	36.886106	36.436276	36.689306	9,575,900	37.269886	36.547318	35.655596	33.137628	32.984494	32.883789	38.158705	36.937018	36.900597	36.79299	36.076754	35.755827	34.52916	34.379146	34.777318	37.215023	37.143807	36.978232	36.62987	34.649741	33.812207	33.350255	35.139691	36.603176	36.852349	37.176934	37.998518	38.421124	36.928283	35.240761	30.779288	1.112879	1.320288	25.037503	27.30533	22.679692	37.215855	34.726404	31.155404	31.435111	46.749448	35.849919	38.451254	26.86367	31.462818	3.372252	-73.13633	626,141,300	0.128553	92	27.24939	36.547318	1.302931	39.15318	33.941455	0.895246	36.160339	37.950832	34.369847	38.451254	31.430445	34.94085	36.676632	36.328545	36.014645	36.990532	37.338619	36.794343	35.769305	34.94085	34.112394	32.932898	31.430445	38.451254	1	-0.035235	0	9,575,900
AMAT	2019-02-21T00:00:00	36.389412	36.792382	36.108265	36.548725	7,178,800	37.15321	36.767295	35.852463	33.238112	33.063217	32.89295	38.099073	36.827497	36.807654	36.730901	36.105177	35.804564	34.602111	34.432048	34.80924	37.206808	36.983721	36.963194	36.686318	34.777262	33.90181	33.419673	35.122086	36.234241	36.45244	36.836122	37.747684	38.51086	37.16239	35.476077	30.958445	0.998249	1.25588	23.569186	26.064032	23.828327	37.215855	34.726404	30.528378	31.435111	49.557871	35.849919	38.451254	20.739091	26.022961	-7.595764	-79.260909	618,962,500	0.12571	91	27.25318	36.767295	0.744871	38.257036	35.277553	0.875515	36.182156	37.933186	34.431125	38.451254	33.574919	36.013086	36.623705	36.361304	36.173875	36.811134	37.073535	37.300439	36.588494	36.013086	35.437679	34.618454	33.574919	38.451254	1	-0.082404	0	7,178,800
AMAT	2019-02-22T00:00:00	36.95171	36.96108	36.361306	36.445649	8,149,300	37.126329	36.851754	36.075924	33.339959	33.118903	32.906899	38.042113	36.85234	36.833846	36.764871	36.182135	35.892806	34.694252	34.498355	34.851665	37.20427	36.947084	36.980757	36.770875	34.922893	34.004139	33.500045	35.110669	36.279246	36.333908	36.622198	37.519451	38.567073	37.372194	35.7038	31.136439	0.941919	1.193088	22.366937	26.14893	22.84768	37.215855	34.726404	30.528378	31.435111	52.600778	35.849919	38.451254	42.35483	29.985863	-1.693905	-57.64517	627,111,800	0.086388	92	27.257745	36.851754	0.655697	38.163147	35.540361	0.859083	36.255447	37.973614	34.53728	38.451254	34.98281	36.717032	36.43002	36.067657	35.745903	36.751774	37.114136	37.632701	37.126308	36.717032	36.307755	35.725057	34.98281	38.451254	0	-0.022322	8,149,300	0
AMAT	2019-02-25T00:00:00	37.167248	37.560851	37.129761	37.410904	8,064,800	37.134055	36.883122	36.274441	33.448914	33.178451	32.920222	37.982279	36.915321	36.894465	36.826775	36.27169	35.99084	34.791232	34.568589	34.897519	37.203901	36.954524	37.010804	36.854823	35.072983	34.110674	33.584408	35.101964	36.580249	36.509724	36.568491	37.34615	38.599948	37.562607	35.926097	31.313998	0.904246	1.13532	21.803158	29.26372	21.863543	37.215855	34.726404	30.698536	31.435111	58.016424	35.980456	38.451254	48.032737	37.042219	13.130363	-51.967263	635,176,600	0.024428	93	27.262357	36.883122	0.654998	38.193117	35.573127	0.845318	36.342285	38.032921	34.651649	38.451254	34.98281	36.717032	36.758032	36.554984	36.158258	37.154758	37.357805	37.632701	37.126308	36.717032	36.307755	35.725057	34.98281	38.451254	0	0.029159	0	8,064,800
AMAT	2019-02-26T00:00:00	37.09227	37.36404	36.998553	37.04541	6,159,300	37.123095	36.933585	36.426323	33.553013	33.248744	32.93567	37.918944	36.950711	36.930429	36.867621	36.346289	36.075565	34.881469	34.635001	34.940979	37.20279	36.946927	37.030723	36.917733	35.21586	34.213669	33.667023	35.093108	36.920336	36.778176	36.632932	37.215012	38.611974	37.734709	36.141582	31.490535	0.858444	1.079944	21.122916	28.471294	22.24362	37.215855	34.94085	30.80576	31.435111	55.646467	35.980456	38.451254	44.998176	45.128581	7.431768	-55.001824	629,017,300	-0.023004	92	27.265851	36.933585	0.628451	38.190487	35.676683	0.825471	36.413712	38.064654	34.76277	38.451254	35.28118	36.866217	37.285953	37.011055	36.854863	37.442146	37.717044	37.703116	37.240286	36.866217	36.492148	35.959576	35.28118	38.451254	1	-0.02697	6,159,300	0
AMAT	2019-02-27T00:00:00	36.34256	36.84862	35.89273	36.829877	14,038,500	36.963506	36.969871	36.595582	33.651256	33.302242	32.938429	37.845426	36.829081	36.823544	36.786842	36.34595	36.096103	34.938767	34.679937	34.968733	37.194231	36.805011	36.974435	36.91129	35.325253	34.295085	33.734486	35.077423	36.926033	36.829579	36.634748	37.061907	38.587244	37.878779	36.342001	31.662866	0.75297	1.014549	19.925529	25.984336	28.353175	37.16267	34.94085	31.257962	31.435111	38.188697	35.89273	38.451254	17.581625	36.870846	-21.733236	-82.418375	614,978,800	-0.00659	91	27.273197	36.969871	0.5663	38.10247	35.837272	0.805262	36.406936	38.017459	34.796412	38.451254	35.849919	37.150586	37.151621	36.939202	36.786134	37.304689	37.517108	37.837339	37.457544	37.150586	36.843629	36.406604	35.849919	38.451254	1	-0.074825	0	14,038,500
AMAT	2019-02-28T00:00:00	35.93021	36.18324	35.536607	36.06141	9,785,100	36.747765	36.920274	36.753195	33.761017	33.345544	32.936879	37.773018	36.649307	36.66112	36.655053	36.308155	36.083342	34.977647	34.712839	34.987772	37.181654	36.617139	36.875419	36.860107	35.414624	34.364242	33.793729	35.058366	36.575754	36.616802	36.497958	36.864005	38.515182	37.991418	36.524368	31.829717	0.628859	0.937411	19.147617	24.439664	29.294412	36.548729	34.94085	31.393156	31.435111	37.626987	35.536607	38.451254	13.504328	25.361376	-40.96806	-86.495672	605,193,700	-0.02283	90	27.278078	36.920274	0.612271	38.144815	35.695733	0.811549	36.361533	37.984631	34.738435	38.451254	35.536607	36.99393	36.361303	35.873986	35.405413	36.829877	37.317194	37.763397	37.337859	36.99393	36.650002	36.160341	35.536607	38.451254	1	-0.115367	0	9,785,100
AMAT	2019-03-01T00:00:00	36.136391	36.492504	35.667817	36.230104	7,852,900	36.565694	36.905227	36.78815	33.874529	33.395428	32.94694	37.69971	36.546723	36.565714	36.575258	36.29254	36.087423	35.023088	34.750301	35.010517	37.171253	36.50598	36.800764	36.812661	35.507776	34.437686	33.857086	35.042081	36.178463	36.326947	36.33217	36.653178	38.405875	38.079025	36.692755	31.992302	0.540902	0.85811	18.084783	25.242657	27.493398	36.548729	36.013086	31.393156	31.435111	40.986498	35.536607	38.451254	20.578274	17.221409	-34.333668	-79.421726	613,046,600	-0.00335	91	27.282085	36.905227	0.628253	38.161733	35.648721	0.791204	36.340091	37.922499	34.757683	38.451254	35.536607	36.99393	35.883352	35.583464	35.236719	36.230098	36.529986	37.763397	37.337859	36.99393	36.650002	36.160341	35.536607	38.451254	0	-0.049454	0	7,852,900
AMAT	2019-03-04T00:00:00	36.623699	37.654559	35.995809	36.520612	20,810,700	36.582468	36.903823	36.791503	33.986413	33.459968	32.967901	37.634217	36.562119	36.576257	36.582711	36.322645	36.128675	35.085857	34.799601	35.042461	37.165805	36.516526	36.773952	36.800011	35.615587	34.52264	33.929893	35.031374	36.075086	36.200111	36.278194	36.487613	38.280878	38.15289	36.85391	32.152785	0.5047	0.787428	17.607668	30.509149	24.262362	36.595583	36.717032	32.139057	31.435111	44.897284	35.536607	38.451254	37.29757	23.793391	-6.51965	-62.70243	633,857,300	-0.001949	92	27.293268	36.903823	0.62888	38.161584	35.646063	0.852412	36.367101	38.071924	34.662278	38.451254	35.536607	36.99393	36.098904	35.705304	35.274217	36.529991	36.923591	37.763397	37.337859	36.99393	36.650002	36.160341	35.536607	38.451254	0	0.007149	20,810,700	0
AMAT	2019-03-05T00:00:00	36.483135	36.783022	36.323818	36.717422	12,449,100	36.566537	36.914506	36.807508	34.128118	33.543155	32.993483	37.563056	36.546322	36.559326	36.567392	36.337235	36.155941	35.140652	34.843904	35.070989	37.159012	36.498466	36.733886	36.77629	35.713497	34.602197	33.999501	35.019921	36.187167	36.201246	36.272708	36.366391	38.141362	38.210579	37.005906	32.3107	0.459371	0.721816	17.164633	29.476396	23.441066	36.595583	36.717032	32.866314	31.826713	35.64571	35.536607	38.451254	32.474895	30.116913	-19.813913	-67.525105	621,408,200	-0.020291	91	27.299845	36.914506	0.619279	38.153065	35.675947	0.819279	36.378152	38.01671	34.739594	38.451254	35.536607	36.99393	36.758022	35.861486	35.099272	37.520236	38.416773	37.763397	37.337859	36.99393	36.650002	36.160341	35.536607	38.451254	1	-0.044491	0	12,449,100
AMAT	2019-03-06T00:00:00	35.677177	36.492494	35.292947	36.436268	12,557,800	36.479381	36.874634	36.809921	34.265452	33.604841	33.019071	37.493427	36.372493	36.398935	36.430436	36.27723	36.119113	35.161692	34.865833	35.082993	37.144267	36.336764	36.616045	36.689342	35.774245	34.658356	34.052644	35.001156	36.12757	36.100594	36.137849	36.237989	37.971034	38.238816	37.13979	32.46317	0.354329	0.648319	16.189738	26.913486	28.875072	36.473753	36.866217	32.866314	31.826713	28.951934	35.292947	38.432611	12.237937	27.336801	-59.092717	-87.762063	608,850,400	-0.067397	90	27.305888	36.874634	0.672479	38.219591	35.529677	0.868332	36.311393	38.048057	34.574729	38.451254	35.292947	36.872101	36.529992	36.276962	36.070788	36.736165	36.989195	37.705894	37.244781	36.872101	36.49942	35.968825	35.292947	38.451254	1	-0.088421	0	12,557,800
AMAT	2019-03-07T00:00:00	35.208607	35.564724	34.72129	35.564724	9,831,700	36.361301	36.757255	36.74138	34.404417	33.659166	33.051935	37.441909	36.139716	36.182512	36.242462	36.180083	36.049074	35.163532	34.874853	35.085481	37.125007	36.105714	36.457376	36.566164	35.811231	34.70056	34.096001	34.978421	35.775235	35.819865	35.854558	36.06981	37.766736	38.233701	37.251119	32.608932	0.230615	0.564778	15.794897	25.044743	31.022618	36.187925	36.586272	32.866314	31.826713	27.338007	34.72129	37.654559	16.613435	20.442089	-96.013217	-83.386565	599,018,700	-0.103854	89	27.310349	36.757255	0.747906	38.253068	35.261442	0.889325	36.206365	37.985015	34.427716	38.451254	34.72129	36.586272	35.820873	35.149252	34.621326	36.348799	37.02042	37.570982	37.026408	36.586272	36.146136	35.519502	34.72129	38.451254	1	-0.125539	0	9,831,700
AMAT	2019-03-08T00:00:00	35.367924	35.461637	34.487003	34.52449	8,174,400	36.202922	36.664626	36.698604	34.571183	33.697815	33.101597	37.388935	35.985357	36.034405	36.107918	36.10625	35.996678	35.171548	34.887829	35.091074	37.107524	35.9251	36.325059	36.460513	35.849016	34.745527	34.141862	34.957785	35.37646	35.511618	35.579232	35.883	37.546542	38.203835	37.342549	32.749291	0.143769	0.480576	15.63025	23.270532	30.527846	36.070781	36.469129	33.108728	32.069128	38.479689	34.487003	37.654559	27.810728	18.887367	-98.743941	-72.189272	607,193,100	-0.072669	90	27.314128	36.664626	0.800393	38.265411	35.06384	0.817753	36.126514	37.762019	34.491008	38.451254	34.487003	36.469129	35.164873	34.765023	34.32144	35.608457	36.008307	37.515691	36.93691	36.469129	36.001347	35.335353	34.487003	38.451254	0	-0.056647	8,174,400	0
AMAT	2019-03-11T00:00:00	36.089516	36.445632	35.433516	35.564716	7,199,500	36.095149	36.614602	36.676113	34.721612	33.741386	33.15013	37.338421	36.006189	36.044425	36.105086	36.104729	36.003819	35.207546	34.919452	35.110845	37.097394	35.904481	36.270286	36.41366	35.908558	34.808467	34.201029	34.944855	35.339492	35.44008	35.506699	35.742062	37.338939	38.166133	37.422864	32.887222	0.131651	0.410791	14.565495	28.56333	28.152885	36.070781	36.469129	33.215951	32.069128	44.741419	34.487003	37.654559	50.591445	31.671869	-43.282051	-49.408555	614,392,600	-0.107215	91	27.317752	36.614602	0.803666	38.221935	35.007269	0.847447	36.12299	37.817884	34.428096	38.451254	34.487003	36.469129	35.105521	34.749406	34.130888	35.724039	36.080155	37.515691	36.93691	36.469129	36.001347	35.335353	34.487003	38.451254	0	0.002539	7,199,500	0
AMAT	2019-03-12T00:00:00	36.276947	36.576834	35.91146	36.267577	6,267,600	36.013617	36.568356	36.676411	34.85882	33.799572	33.202948	37.287505	36.060341	36.086702	36.131527	36.120385	36.024829	35.249484	34.955175	35.133936	37.089231	35.937535	36.238129	36.382955	35.969552	34.875192	34.262946	34.934293	35.642083	35.606302	35.59595	35.661254	37.150266	38.124278	37.494929	33.02347	0.135609	0.355755	13.702065	28.128321	26.76827	36.070781	36.469129	33.215951	32.069128	47.460476	34.487003	37.654559	56.508668	44.97028	-24.639076	-43.491332	620,660,200	-0.12123	92	27.320972	36.568356	0.794655	38.157667	34.979045	0.862843	36.137653	37.863339	34.411967	38.451254	34.487003	36.469129	35.989555	35.533477	34.977438	36.545593	37.001671	37.515691	36.93691	36.469129	36.001347	35.335353	34.487003	38.451254	0	0.05313	6,267,600	0
AMAT	2019-03-13T00:00:00	36.173874	36.642447	36.136391	36.492504	6,404,400	35.996748	36.480127	36.664382	34.97849	33.839695	33.242405	37.234089	36.083047	36.102551	36.138042	36.125248	36.036294	35.285734	34.987246	35.154529	37.080123	35.966673	36.200559	36.344299	36.021123	34.937674	34.321776	34.923212	36.0167	35.87196	35.731323	35.633353	36.976556	38.075269	37.558478	33.157543	0.128942	0.310392	12.965959	27.541173	25.731712	36.070781	36.469129	33.525967	32.069128	47.964652	34.487003	37.654559	53.254641	53.451585	-16.344205	-46.745359	614,255,800	-0.162612	91	27.324222	36.480127	0.729846	37.93982	35.020434	0.850124	36.141102	37.841351	34.440853	38.451254	34.487003	36.469129	36.25508	35.933327	35.589707	36.5987	36.920454	37.515691	36.93691	36.469129	36.001347	35.335353	34.487003	38.451254	1	-0.00388	0	6,404,400
AMAT	2019-03-14T00:00:00	36.483135	37.326569	36.267592	36.267592	9,491,100	36.05204	36.399903	36.62146	35.097632	33.888665	33.283099	37.18185	36.163065	36.171748	36.191133	36.157783	36.070667	35.332691	35.026612	35.180838	37.074182	36.055107	36.200846	36.330357	36.080128	35.007238	34.385949	34.91574	36.357341	36.189259	35.930305	35.675894	36.828159	38.024528	37.617189	33.290647	0.14692	0.277698	12.942767	30.300527	23.499518	36.070781	36.469129	34.379093	32.069128	45.353132	34.487003	37.654559	63.018046	57.593785	27.338595	-36.981954	623,746,900	-0.165738	92	27.329202	36.399903	0.624419	37.648741	35.151064	0.889619	36.173677	37.952915	34.394439	38.432611	34.487003	36.459807	36.317571	35.992694	35.811514	36.498751	36.823627	37.501447	36.925389	36.459807	35.994225	35.331363	34.487003	38.432611	0	0.047396	9,491,100	0
AMAT	2019-03-15T00:00:00	37.851353	38.451126	36.829863	36.876719	23,021,500	36.223537	36.394616	36.646694	35.230338	33.957619	33.347119	37.131054	36.500722	36.477131	36.446551	36.311744	36.207642	35.431462	35.100947	35.233719	37.081915	36.382255	36.339079	36.424964	36.188117	35.111519	34.47641	34.922402	36.969542	36.778972	36.417317	35.871536	36.745014	37.996984	37.685289	33.428256	0.268476	0.275853	13.825183	33.992845	20.266967	36.469065	36.469129	35.062062	32.400124	55.521863	34.487003	38.451126	84.869961	67.04755	145.249056	-15.130039	646,768,400	-0.104504	93	27.343061	36.394616	0.61084	37.616295	35.172936	0.98668	36.333456	38.306815	34.360097	38.451126	34.487003	36.469065	36.692432	36.058295	35.633455	37.117272	37.751409	37.515593	36.936831	36.469065	36.001298	35.335326	34.487003	38.451126	0	0.090999	23,021,500	0
AMAT	2019-03-18T00:00:00	37.485874	38.151248	37.401531	37.870104	7,670,800	36.309754	36.446111	36.662529	35.391912	34.009765	33.404053	37.080414	36.697753	36.660539	36.606447	36.418483	36.305968	35.512027	35.163708	35.278316	37.085935	36.611771	36.443008	36.489516	36.27657	35.204368	34.558365	34.925932	37.511074	37.311385	36.952584	36.1359	36.705697	37.982137	37.757174	33.568548	0.331498	0.286982	14.644568	32.176953	19.184308	36.469065	36.469129	35.062062	32.400124	53.034723	34.487003	38.451126	75.650304	74.51277	128.618904	-24.349696	639,097,600	-0.101009	92	27.34751	36.446111	0.657885	37.76188	35.130342	1.014125	36.44321	38.471459	34.414961	38.451126	34.487003	36.469065	37.71078	36.970435	36.089517	38.591698	39.332044	37.515593	36.936831	36.469065	36.001298	35.335326	34.487003	38.451126	1	0.027825	0	7,670,800
AMAT	2019-03-19T00:00:00	37.832623	38.179369	37.645192	37.673309	7,134,500	36.444703	36.50562	36.687759	35.520142	34.066658	33.471501	37.035246	36.924727	36.873645	36.795089	36.547041	36.423403	35.603031	35.233943	35.328897	37.093365	36.888656	36.575057	36.579523	36.372284	35.30497	34.64606	34.933417	37.966354	37.767474	37.460571	36.459726	36.70955	37.981182	37.83531	33.712656	0.404757	0.310537	15.427752	30.756062	18.214998	36.469065	36.469129	35.136655	32.400124	62.249674	34.487003	38.451126	84.397469	81.639245	133.818335	-15.602531	646,232,100	-0.104681	93	27.351786	36.50562	0.726798	37.959216	35.052024	0.977978	36.575535	38.531492	34.619578	38.451126	34.487003	36.469065	37.679551	37.207854	36.929834	37.957571	38.429268	37.515593	36.936831	36.469065	36.001298	35.335326	34.487003	38.451126	0	0.073673	7,134,500	0
AMAT	2019-03-20T00:00:00	37.082912	38.066916	36.886112	37.842003	7,772,400	36.585276	36.532329	36.653538	35.622189	34.099757	33.531544	36.979592	36.956364	36.911694	36.83937	36.595757	36.474134	35.661066	35.2826	35.36363	37.093261	37.004694	36.630037	36.60992	36.433569	35.384345	34.717573	34.933891	37.960248	37.870052	37.692458	36.748976	36.723467	37.976352	37.910529	33.857038	0.397735	0.327977	15.182127	28.148191	22.121372	36.469065	36.469129	35.448997	32.400124	58.978257	34.487003	38.451126	65.485085	75.177619	73.562675	-34.514915	638,459,700	-0.107592	92	27.356108	36.532329	0.738192	38.008712	35.055945	1.004753	36.623856	38.633363	34.614349	38.451126	34.487003	36.469065	37.885728	37.592087	37.351551	38.126264	38.419905	37.515593	36.936831	36.469065	36.001298	35.335326	34.487003	38.451126	1	0.012504	0	7,772,400
AMAT	2019-03-21T00:00:00	38.732285	39.350801	37.279704	37.289077	13,135,700	36.937644	36.649472	36.679324	35.783144	34.161933	33.623936	36.931954	37.311548	37.24271	37.130588	36.789986	36.647838	35.781506	35.373381	35.430336	37.109569	37.395059	36.839557	36.769823	36.555534	35.506253	34.820558	34.951331	38.163335	38.142129	38.045862	37.117077	36.791577	37.995084	37.999488	34.007773	0.519275	0.366236	15.990892	32.395267	18.820587	37.392159	36.918902	35.640137	32.48404	66.507854	34.487003	39.350801	87.283254	79.055269	152.005391	-12.716746	651,595,400	-0.072591	93	27.36464	36.649472	0.885513	38.420499	34.878446	1.107839	36.824659	39.040338	34.60898	39.350801	34.487003	36.918902	37.345314	36.623711	36.16451	37.804515	38.526118	38.202945	37.492831	36.918902	36.344974	35.527856	34.487003	39.350801	0	0.060142	13,135,700	0
AMAT	2019-03-22T00:00:00	37.354679	38.619826	37.307822	38.460513	9,468,300	37.13632	36.669621	36.655227	35.890626	34.196541	33.694856	36.874567	37.320174	37.263068	37.165063	36.841322	36.702211	35.843199	35.425521	35.468441	37.112008	37.470883	36.906719	36.821774	36.617162	35.590273	34.894434	34.955537	38.083921	38.105951	38.18018	37.412831	36.863549	38.008261	38.083534	34.158433	0.498686	0.392726	16.741888	29.425373	17.095176	37.631131	36.918902	35.803301	32.647204	54.175645	34.487003	39.350801	58.959597	70.575979	83.65999	-41.040403	642,127,100	-0.152629	92	27.370037	36.669621	0.897259	38.464138	34.875104	1.091104	36.875137	39.057346	34.692928	39.350801	34.487003	36.918902	38.454263	37.557725	36.383166	39.628823	40.525361	38.202945	37.492831	36.918902	36.344974	35.527856	34.487003	39.350801	1	0.000572	0	9,468,300
AMAT	2019-03-25T00:00:00	36.923588	37.607705	36.614328	37.195358	6,710,200	37.219727	36.657438	36.673932	35.980909	34.212224	33.764062	36.816778	37.240857	37.201344	37.127913	36.848801	36.71924	35.885567	35.464944	35.497256	37.110133	37.432205	36.930907	36.842417	36.657671	35.662037	34.958369	34.956025	37.744915	37.832531	38.068979	37.608236	36.922897	38.007052	38.156437	34.306982	0.442484	0.402678	16.593051	27.529923	20.490946	37.743596	36.918902	35.938495	32.647204	52.435208	34.487003	39.350801	50.096332	65.446395	27.885301	-49.903668	635,416,900	-0.133577	91	27.373694	36.657438	0.891784	38.441005	34.87387	1.12926	36.879752	39.138271	34.621232	39.350801	34.487003	36.918902	37.760776	36.901726	36.448772	38.213729	39.07278	38.202945	37.492831	36.918902	36.344974	35.527856	34.487003	39.350801	1	-0.050364	0	6,710,200
AMAT	2019-03-26T00:00:00	37.139133	37.935707	36.726787	37.326564	8,138,100	37.305946	36.659781	36.6938	36.07513	34.266958	33.84692	36.765974	37.220512	37.190033	37.129639	36.875195	36.751539	35.934726	35.509001	35.529769	37.110422	37.417552	36.976783	36.878201	36.703091	35.739061	35.025202	34.959233	37.345897	37.470251	37.795883	37.727356	36.972833	37.99544	38.220233	34.454053	0.410602	0.404263	16.732371	27.498932	18.895721	37.809197	36.918902	35.97113	32.647204	58.647543	34.487003	39.350801	54.527965	54.527965	44.0486	-45.472035	643,555,000	-0.130314	92	27.378225	36.659781	0.893047	38.445875	34.873687	1.129929	36.904455	39.164313	34.644596	39.350801	34.487003	36.918902	37.04854	36.489375	36.055163	37.482752	38.041917	38.202945	37.492831	36.918902	36.344974	35.527856	34.487003	39.350801	0	0.006338	0	8,138,100
AMAT	2019-03-27T00:00:00	36.483135	37.401539	36.145762	37.176622	7,737,600	37.336872	36.66681	36.691176	36.173386	34.322144	33.911164	36.712351	37.073037	37.061506	37.030177	36.839553	36.730893	35.956233	35.534636	35.548647	37.10418	37.26795	36.959959	36.861996	36.719091	35.797382	35.077404	34.956418	36.829633	37.050116	37.412932	37.729038	36.996685	37.961815	38.267542	34.596495	0.328614	0.389133	16.185107	25.295952	21.088566	37.748282	36.918902	35.97113	32.647204	57.375366	34.487003	39.350801	41.040599	48.554965	-3.689645	-58.959401	635,817,400	-0.148048	91	27.382241	36.66681	0.89097	38.448749	34.88487	1.15135	36.864329	39.167029	34.561629	39.350801	34.487003	36.918902	37.267209	36.598711	36.058289	37.807631	38.476129	38.202945	37.492831	36.918902	36.344974	35.527856	34.487003	39.350801	1	-0.045213	0	7,737,600
AMAT	2019-03-28T00:00:00	36.089516	36.736149	35.836489	36.473746	8,298,300	37.29751	36.674775	36.67918	36.265821	34.385135	33.967208	36.662575	36.876333	36.884781	36.88546	36.771368	36.681556	35.961459	35.549238	35.559357	37.094084	37.041158	36.904979	36.815715	36.715802	35.843892	35.12054	34.950221	36.346651	36.539821	36.949748	37.602226	36.987416	37.90396	38.29417	34.732364	0.229234	0.357153	15.33569	23.823469	21.862066	37.593645	36.918902	35.97113	32.647204	54.065424	35.433516	39.350801	16.746285	37.438283	-43.449429	-83.253715	627,519,100	-0.177919	90	27.386356	36.674775	0.884728	38.444232	34.905319	1.145995	36.790537	39.082527	34.498548	39.350801	34.487003	36.918902	36.676812	35.952085	35.421035	37.207862	37.932589	38.202945	37.492831	36.918902	36.344974	35.527856	34.487003	39.350801	1	-0.089064	0	8,298,300
AMAT	2019-03-29T00:00:00	37.167248	37.345304	36.548731	36.604961	9,221,500	37.229099	36.726318	36.687802	36.381863	34.455907	34.011127	36.61371	36.934516	36.936138	36.928812	36.807357	36.718917	36.008745	35.591818	35.591197	37.094812	37.017474	36.951881	36.853259	36.751153	35.917105	35.183907	34.955243	36.30125	36.393331	36.700361	37.484927	36.98348	37.84513	38.312372	34.865748	0.234732	0.332669	15.128092	25.809622	20.102997	37.593645	36.918902	35.97113	32.647204	55.837643	35.836489	39.350801	37.866828	31.884571	20.434658	-62.133172	636,740,600	-0.156719	91	27.391492	36.726318	0.881735	38.489788	34.962848	1.158715	36.826414	39.143844	34.508985	39.350801	34.487003	36.918902	36.220718	35.705287	35.321058	36.604947	37.120378	38.202945	37.492831	36.918902	36.344974	35.527856	34.487003	39.350801	0	-0.02611	9,221,500	0
AMAT	2019-04-01T00:00:00	38.544849	38.582333	37.682672	37.767016	11,731,000	37.334997	36.822375	36.742906	36.508673	34.546911	34.069565	36.571181	37.256582	37.228631	37.177433	36.965311	36.859373	36.1082	35.669529	35.649685	37.10924	37.256701	37.125074	36.996108	36.835976	36.024709	35.273684	34.974458	36.963673	36.858789	36.871076	37.486903	37.023724	37.811276	38.337485	35.001888	0.346259	0.335387	15.915908	31.290064	18.31469	37.593645	36.918902	35.97113	32.647204	60.881347	35.836489	39.350801	77.066579	43.893231	113.032838	-22.933421	648,471,600	-0.081953	92	27.398936	36.822375	0.970178	38.762731	34.88202	1.212266	36.990075	39.414606	34.565544	39.350801	34.487003	36.918902	37.020428	36.695551	36.223854	37.492124	37.817001	38.202945	37.492831	36.918902	36.344974	35.527856	34.487003	39.350801	0	0.027845	11,731,000	0
AMAT	2019-04-02T00:00:00	38.413651	38.629194	38.057534	38.42302	8,688,600	37.3931	36.918901	36.795761	36.611042	34.633929	34.135499	36.533948	37.487996	37.444089	37.36762	37.096978	36.978933	36.19861	35.741743	35.704417	37.12222	37.45282	37.276624	37.124627	36.910681	36.126465	35.359705	34.992791	37.854414	37.565436	37.292777	37.564754	37.103403	37.796985	38.366788	35.139652	0.419226	0.352155	16.68097	30.429655	17.632304	37.593645	36.918902	35.97113	32.647204	60.717475	35.836489	39.350801	73.333306	62.755571	106.769789	-26.666694	639,783,000	-0.052061	91	27.404378	36.918901	1.028908	38.976718	34.861085	1.216951	37.125654	39.559556	34.691751	39.350801	34.487003	36.918902	38.269951	37.95757	37.370291	38.85723	39.169612	38.202945	37.492831	36.918902	36.344974	35.527856	34.487003	39.350801	1	-0.026162	0	8,688,600
AMAT	2019-04-03T00:00:00	39.763134	40.306677	39.004044	39.041531	13,204,800	37.661122	37.123199	36.932584	36.764083	34.745032	34.209828	36.505216	37.943024	37.865734	37.736161	37.339356	37.193102	36.338395	35.847569	35.784788	37.148497	37.883735	37.547504	37.352887	37.034292	36.261444	35.471144	35.024922	38.985515	38.546116	38.015248	37.807478	37.25516	37.826565	38.414175	35.283742	0.579268	0.397577	18.422675	37.253955	15.564248	38.071583	37.39684	36.078352	32.647204	64.274018	35.836489	40.306677	87.840708	79.413531	177.239033	-12.159292	652,987,800	-0.016501	92	27.413652	37.123199	1.165906	39.455012	34.791386	1.269832	37.376842	39.916507	34.837177	40.306677	34.487003	37.39684	38.366793	38.104392	37.795133	38.676052	38.938453	38.933234	38.083562	37.39684	36.710119	35.732414	34.487003	40.306677	0	0.027793	13,204,800	0
AMAT	2019-04-04T00:00:00	39.941193	40.137996	39.378906	39.425763	8,472,800	37.782013	37.359828	37.093023	36.923109	34.871686	34.282414	36.481942	38.342657	38.24309	38.075397	37.575886	37.404494	36.479681	35.955296	35.867093	37.176285	38.298294	37.815884	37.584318	37.158885	36.398185	35.584636	35.059111	39.907839	39.497214	38.829218	38.168366	37.468473	37.896866	38.478091	35.433907	0.712259	0.460514	20.039972	35.458027	14.813931	38.071583	37.39684	36.05176	32.647204	60.145599	35.836489	40.306677	91.823955	84.332656	162.846136	-8.176045	661,460,600	-0.003052	93	27.419681	37.359828	1.235079	39.829986	34.889671	1.183482	37.621066	39.988031	35.254101	40.306677	34.487003	37.39684	39.691285	39.075893	38.388652	40.378526	40.993918	38.933234	38.083562	37.39684	36.710119	35.732414	34.487003	40.306677	0	0.073785	8,472,800	0
AMAT	2019-04-05T00:00:00	40.334808	40.662808	40.006805	40.297322	8,502,800	38.080025	37.608173	37.26096	37.024555	35.00334	34.361811	36.459576	38.741088	38.623402	38.422998	37.826697	37.629903	36.630863	36.070546	35.955562	37.207713	38.762438	38.099215	37.833686	37.292677	36.541952	35.704486	35.097448	40.573458	40.279677	39.663212	38.61305	37.738863	38.007251	38.56082	35.591114	0.839737	0.536358	21.822279	37.210875	14.117204	38.249649	37.574906	35.744789	32.647204	63.79311	35.836489	40.662808	93.20393	90.956198	170.116962	-6.79607	669,963,400	-0.038115	94	27.425915	37.608173	1.31053	40.229233	34.987112	1.181475	37.879518	40.242468	35.516568	40.662808	35.433516	38.048162	39.819365	39.500734	39.060275	40.259824	40.578455	39.428695	38.665219	38.048162	37.431106	36.552584	35.433516	40.662808	0	0.112739	8,502,800	0
AMAT	2019-04-08T00:00:00	40.222343	40.306687	39.463257	40.231717	6,314,200	38.409901	37.814814	37.404906	37.098204	35.12591	34.446202	36.436509	39.037339	38.914119	38.699821	38.044483	37.829321	36.771705	36.179804	36.040053	37.23771	39.151951	38.348184	38.061485	37.41808	36.679294	35.820536	35.134888	40.876367	40.700173	40.322906	39.072218	38.042881	38.148194	38.658214	35.754078	0.921072	0.613301	22.76075	35.065774	16.898583	38.249649	37.574906	36.280908	32.647204	61.838392	35.836489	40.662808	90.873688	91.967191	127.011448	-9.126312	663,649,200	-0.022722	93	27.4305	37.814814	1.382329	40.579473	35.050155	1.194193	38.102644	40.491031	35.714257	40.662808	35.836489	38.249649	40.334807	40.006806	39.678804	40.66281	40.990811	39.523797	38.819154	38.249649	37.680143	36.869322	35.836489	40.662808	1	0.045482	0	6,314,200
AMAT	2019-04-09T00:00:00	39.369541	39.922458	39.041541	39.875601	7,412,500	38.632942	37.969444	37.520362	37.163935	35.258866	34.537457	36.407285	39.103779	38.996923	38.802855	38.164943	37.9478	36.873581	36.263744	36.105984	37.258922	39.326431	38.496253	38.212611	37.507152	36.790968	35.918028	35.164073	40.616745	40.641069	40.587637	39.46002	38.336291	38.296178	38.758297	35.918696	0.906269	0.671895	23.105374	32.345224	18.358388	38.249649	37.574906	36.656307	32.647204	61.213153	35.836489	40.662808	73.203861	85.760493	81.055072	-26.796139	656,236,700	-0.0359	92	27.435521	37.969444	1.374194	40.717832	35.221055	1.194193	38.223301	40.611687	35.834914	40.662808	35.836489	38.249649	39.997429	39.688171	39.153999	40.531601	40.840859	39.523797	38.819154	38.249649	37.680143	36.869322	35.836489	40.662808	1	-0.012251	0	7,412,500
AMAT	2019-04-10T00:00:00	39.519485	39.678802	39.107142	39.275829	5,442,400	38.936577	38.136724	37.674054	37.241988	35.401653	34.622144	36.383565	39.18692	39.091934	38.913106	38.288083	38.068699	36.977342	36.349422	36.173578	37.281415	39.48762	38.643876	38.36639	37.599527	36.90309	36.016682	35.19504	40.146958	40.312028	40.568843	39.772193	38.6134	38.446938	38.861028	36.084819	0.896305	0.716777	23.425382	31.087725	17.644661	38.60577	37.574906	36.656307	32.647204	54.525828	35.836489	40.662808	76.310665	80.129405	68.624123	-23.689335	661,679,100	0.005845	93	27.43925	38.136724	1.347487	40.831698	35.441751	1.073034	38.346747	40.492815	36.200679	40.662808	35.836489	38.249649	39.444513	38.966569	38.563597	39.847486	40.32543	39.523797	38.819154	38.249649	37.680143	36.869322	35.836489	40.662808	0	0.038449	5,442,400	0
AMAT	2019-04-11T00:00:00	39.800617	40.241074	39.631931	39.76313	6,577,500	39.307687	38.302598	37.857735	37.299557	35.555523	34.708808	36.367018	39.30966	39.220786	39.049646	38.425587	38.201923	37.088059	36.440243	36.2454	37.306482	39.644719	38.802342	38.529971	37.699865	37.018852	36.119226	35.22904	39.785251	39.994058	40.446157	40.031195	38.876609	38.599632	38.966664	36.253292	0.900711	0.753564	24.125564	33.438579	16.758972	39.17274	37.574906	36.669985	32.647204	66.091087	35.836489	40.662808	82.135637	77.216721	80.272252	-17.864363	668,256,600	0.020521	94	27.443859	38.302598	1.33737	40.977338	35.627859	1.022829	38.485211	40.530868	36.439553	40.662808	35.836489	38.249649	39.435143	39.191484	38.863483	39.763144	40.006804	39.523797	38.819154	38.249649	37.680143	36.869322	35.836489	40.662808	0	0.081605	6,577,500	0
AMAT	2019-04-12T00:00:00	40.287952	40.634696	40.081779	40.297322	4,923,500	39.619757	38.424428	38.054536	37.37657	35.7323	34.786995	36.353093	39.505318	39.414816	39.240155	38.594893	38.362387	37.213545	36.541498	36.325451	37.336148	39.822949	38.991424	38.716911	37.817057	37.14339	36.229704	35.268055	39.800974	39.90964	40.375158	40.274428	39.131792	38.759578	39.077201	36.425299	0.932774	0.789406	25.040361	34.247437	15.773385	39.360171	37.574906	36.387098	32.647204	71.970551	35.836489	40.662808	92.233088	83.559797	94.07296	-7.766912	673,180,100	-0.020718	95	27.447443	38.424428	1.40345	41.231328	35.617529	1.01145	38.6569	40.679801	36.634	40.662808	35.836489	38.249649	39.891207	39.541341	39.282064	40.150484	40.50035	39.523797	38.819154	38.249649	37.680143	36.869322	35.836489	40.662808	0	0.118095	0	4,923,500
AMAT	2019-04-15T00:00:00	40.025539	40.419143	39.669426	40.063026	5,739,300	39.767826	38.551412	38.211977	37.444045	35.885067	34.859034	36.344408	39.609363	39.525857	39.360983	38.724951	38.490322	37.323819	36.633183	36.39872	37.362908	39.896727	39.14391	38.868527	37.920938	37.25637	36.333437	35.304596	39.958241	39.937933	40.29446	40.471569	39.367339	38.917479	39.186907	36.598852	0.926331	0.816791	25.31364	32.402824	17.886245	39.833426	38.048162	36.269955	32.647204	68.734624	35.836489	40.662808	86.795963	87.054896	72.704125	-13.204037	667,440,800	0.013407	94	27.451533	38.551412	1.428726	41.408864	35.693959	0.97865	38.787247	40.744547	36.829947	40.662808	35.836489	38.249649	40.334809	40.034922	39.781892	40.587839	40.887726	39.523797	38.819154	38.249649	37.680143	36.869322	35.836489	40.662808	1	0.048704	0	5,739,300
AMAT	2019-04-16T00:00:00	40.972069	41.375042	40.344178	40.391035	9,881,100	40.023668	38.708384	38.399781	37.538096	36.039141	34.949625	36.340272	39.881904	39.788804	39.608842	38.929235	38.681225	37.466888	36.747365	36.489281	37.39882	40.11568	39.374449	39.080842	38.059292	37.390238	36.454487	35.350643	40.384125	40.254606	40.381288	40.686264	39.609941	39.088841	39.30473	36.776916	0.986234	0.850679	26.218823	36.035996	16.195307	40.208292	38.605766	36.269955	32.647204	78.077135	35.836489	41.375042	92.72421	90.58442	104.501176	-7.27579	677,321,900	0.038781	95	27.459097	38.708384	1.51543	41.739244	35.677524	0.985345	38.995325	40.966015	37.024636	41.375042	35.836489	38.605766	40.038036	39.656929	39.288319	40.406646	40.787753	40.067944	39.259315	38.605766	37.952217	37.02174	35.836489	41.375042	0	0.089131	9,881,100	0
AMAT	2019-04-17T00:00:00	41.131378	41.731152	40.831491	41.562465	8,290,900	40.160493	38.910807	38.598082	37.631232	36.185021	35.029292	36.332779	40.131799	40.032909	39.843079	39.12943	38.869699	37.610593	36.862733	36.581204	37.43596	40.317082	39.605211	39.290964	38.200205	37.524245	36.576898	35.398316	40.861516	40.68631	40.601838	40.899935	39.860674	39.273485	39.429675	36.958791	1.034635	0.887471	27.276046	36.261418	15.165947	40.386346	38.78382	36.269955	32.647204	82.487815	36.548731	41.731152	88.42677	89.315648	105.384692	-11.57323	685,612,800	0.053063	96	27.465513	38.910807	1.556705	42.024217	35.797397	0.985345	39.198759	41.169448	37.228069	41.731152	35.836489	38.78382	40.897097	40.419151	39.866233	41.450015	41.92796	40.340011	39.479391	38.78382	38.08825	37.097947	35.836489	41.731152	0	0.123251	0	8,290,900
AMAT	2019-04-18T00:00:00	41.187611	41.487497	41.037667	41.243837	6,122,100	40.285135	39.033574	38.786261	37.70386	36.327175	35.113064	36.32792	40.342961	40.242854	40.04993	39.316537	39.048	37.750868	36.976546	36.67242	37.47329	40.503831	39.822049	39.490159	38.339671	37.655892	36.698845	35.446622	41.25866	41.092002	40.904211	41.099298	40.11625	39.470007	39.56087	37.143272	1.065252	0.923027	28.257752	35.061468	14.664081	40.386346	38.78382	36.269955	33.267237	79.832967	37.682672	41.731152	86.574193	89.241724	98.026871	-13.425807	691,734,900	0.00981	97	27.470266	39.033574	1.63665	42.306873	35.760274	0.927776	39.388173	41.243726	37.532621	41.731152	35.836489	38.78382	41.23134	40.731529	40.33168	41.631189	42.131001	40.340011	39.479391	38.78382	38.08825	37.097947	35.836489	41.731152	0	0.151807	0	6,122,100
AMAT	2019-04-22T00:00:00	41.037663	41.215719	40.550346	41.103263	4,672,200	40.35542	39.217723	38.913713	37.780203	36.45813	35.196642	36.326373	40.481901	40.387365	40.201889	39.473003	39.201051	37.879762	37.083417	36.75886	37.508756	40.640654	40.012915	39.663344	38.470408	37.779852	36.816164	35.493485	41.433663	41.310963	41.143816	41.256566	40.364213	39.673023	39.695596	37.328613	1.065138	0.951449	28.443617	33.305811	17.59721	40.386346	38.78382	36.269955	33.901252	72.618889	38.057534	41.731152	81.122448	85.37447	75.621543	-18.877552	687,062,700	0.080354	96	27.473851	39.217723	1.644981	42.507685	35.927761	0.874226	39.545268	41.293719	37.796817	41.731152	35.836489	38.78382	41.237592	40.987686	40.787762	41.437516	41.687422	40.340011	39.479391	38.78382	38.08825	37.097947	35.836489	41.731152	1	0.075463	0	4,672,200
AMAT	2019-04-23T00:00:00	41.07515	41.225093	40.672176	41.047033	6,703,900	40.440701	39.425301	39.057284	37.859906	36.613703	35.271645	36.32206	40.600551	40.512417	40.336236	39.618653	39.345212	38.005072	37.188463	36.844331	37.544243	40.771514	40.189812	39.829608	38.599622	37.901352	36.93257	35.540737	41.409782	41.389966	41.29971	41.3796	40.601469	39.878592	39.833529	37.514258	1.0559	0.972339	28.623565	31.950053	16.842474	40.419147	38.78382	36.469097	33.901252	74.56728	39.004044	41.731152	75.945134	81.213925	66.737717	-24.054866	693,766,600	0.116238	97	27.479006	39.425301	1.601619	42.628539	36.222063	0.872887	39.690971	41.436744	37.945197	41.731152	35.836489	38.78382	40.934576	40.653432	40.269202	41.318806	41.599949	40.340011	39.479391	38.78382	38.08825	37.097947	35.836489	41.731152	0	0.109812	6,703,900	0
AMAT	2019-04-24T00:00:00	41.665543	42.771376	41.121999	41.150113	10,613,300	40.670301	39.651621	39.210601	37.94918	36.750295	35.352644	36.317514	40.813549	40.722076	40.540745	39.804734	39.523699	38.14862	37.306281	36.939801	37.585251	40.994213	40.403169	40.030243	38.748863	38.034296	37.059182	35.593906	41.475899	41.48771	41.48292	41.511825	40.841035	40.092842	39.979966	37.701836	1.083727	0.994617	29.822866	39.298658	14.752145	41.201653	39.303933	36.469097	33.901252	70.422341	39.041541	42.771376	70.351679	75.80642	88.728728	-29.648321	704,379,900	0.107916	98	27.487514	39.651621	1.581242	42.814105	36.489138	0.85883	39.879025	41.596684	38.161366	42.771376	35.836489	39.303933	40.990806	40.756519	40.437889	41.309436	41.543723	41.134743	40.122249	39.303933	38.485616	37.320555	35.836489	42.771376	0	0.138631	10,613,300	0
AMAT	2019-04-25T00:00:00	41.656181	42.874472	41.515608	42.321555	9,547,000	40.88397	39.910274	39.393532	38.023535	36.879303	35.4232	36.311122	40.982076	40.891913	40.712351	39.973047	39.687736	38.286171	37.420752	37.033195	37.625758	41.173464	40.594079	40.218365	38.894235	38.163398	37.184005	35.647027	41.606508	41.600261	41.662709	41.64986	41.077789	40.310501	40.132165	37.890788	1.092432	1.01418	30.994236	36.231549	13.325342	41.271949	39.35548	36.469097	33.901252	69.102261	39.041541	42.874472	68.215174	71.503996	79.610498	-31.784826	694,832,900	0.081807	97	27.495153	39.910274	1.453618	42.817511	37.003037	0.901671	40.048278	41.851619	38.244937	42.874472	35.836489	39.35548	41.852973	40.934569	40.203596	42.583946	43.502349	41.213508	40.185962	39.35548	38.524999	37.342617	35.836489	42.874472	1	0.062578	0	9,547,000
AMAT	2019-04-26T00:00:00	41.852974	41.899831	40.606571	40.859597	7,203,900	41.089206	40.198446	39.518359	38.098842	37.028216	35.501039	36.304699	41.156255	41.066652	40.887831	40.143949	39.854293	38.426046	37.537389	37.128636	37.66782	41.349646	40.779098	40.407553	39.044409	38.294284	37.311327	35.70217	41.810249	41.753506	41.825734	41.804599	41.309936	40.531471	40.289967	38.081475	1.102501	1.031844	30.794442	32.963855	18.462972	41.271949	39.35548	36.469097	34.241568	67.685396	39.041541	42.874472	73.349433	70.638762	47.5494	-26.650567	702,036,800	0.147119	98	27.500992	40.198446	1.206608	42.611662	37.785231	0.942502	40.220154	42.105158	38.335149	42.874472	36.548731	39.711601	42.01542	41.156369	40.656557	42.515233	43.374284	41.381597	40.458039	39.711601	38.965164	37.902439	36.548731	42.874472	0	0.09724	7,203,900	0
AMAT	2019-04-29T00:00:00	41.459377	42.087264	41.421891	41.768634	5,847,300	41.206348	40.413053	39.682547	38.168887	37.1546	35.568043	36.303414	41.21688	41.138056	40.975761	40.263534	39.977761	38.545	37.6406	37.214393	37.705547	41.41695	40.899187	40.556862	39.176195	38.410893	37.429314	35.75346	41.842841	41.797855	41.869087	41.927012	41.524209	40.744333	40.447021	38.27194	1.066427	1.038761	30.745565	32.735685	17.584267	41.609325	39.35548	37.155531	34.905789	63.52459	39.041541	42.874472	63.080616	68.215074	45.208063	-36.919384	696,189,500	0.084312	97	27.505598	40.413053	1.003751	42.420555	38.405551	0.927775	40.338175	42.193726	38.482625	42.874472	37.682672	40.278572	41.453125	41.00642	40.159865	42.299679	42.746385	41.649207	40.891204	40.278572	39.66594	38.793717	37.682672	42.874472	1	0.02639	0	5,847,300
AMAT	2019-04-30T00:00:00	41.300064	41.778011	40.972064	41.375038	10,447,200	41.333801	40.550814	39.857606	38.265769	37.273141	35.62357	36.299118	41.233517	41.167512	41.025654	40.357764	40.079477	38.653042	37.736901	37.295297	37.741313	41.433989	40.983664	40.681286	39.298986	38.519985	37.542819	35.803178	41.6946	41.716087	41.808485	41.995317	41.714431	40.944461	40.600477	38.461291	1.013303	1.033669	30.101453	30.822176	19.818887	41.712409	39.35548	37.275017	34.905789	74.879236	39.107142	42.874472	58.208924	64.879658	29.195892	-41.791076	685,742,300	0.002887	96	27.513726	40.550814	0.919378	42.389569	38.712058	0.901	40.429784	42.231783	38.627784	42.874472	38.057534	40.466003	41.656177	41.225091	40.990804	41.890464	42.321551	41.737674	41.034401	40.466003	39.897604	39.088358	38.057534	42.874472	1	-0.034319	0	10,447,200
AMAT	2019-05-01T00:00:00	40.653431	41.862348	40.653431	41.271948	9,388,100	41.301937	40.662803	39.998178	38.345989	37.382812	35.699763	36.289512	41.117499	41.074043	40.968389	40.384643	40.123627	38.731488	37.813652	37.361795	37.770289	41.310286	40.993437	40.742504	39.39262	38.60894	37.64242	35.846505	41.284964	41.396389	41.579026	41.95827	41.861035	41.119298	40.741751	38.646564	0.908551	1.008645	29.09606	28.162914	20.382972	41.712409	39.35548	37.331249	35.176178	62.955005	39.631931	42.874472	31.503083	50.930874	13.997316	-68.496917	676,354,200	-0.071332	95	27.52068	40.662803	0.769555	42.201913	39.123692	0.946518	40.451083	42.34412	38.558047	42.874472	39.004044	40.939258	41.350046	40.922082	40.544099	41.728029	42.155993	41.961051	41.395968	40.939258	40.482547	39.832315	39.004044	42.874472	1	-0.086054	0	9,388,100
AMAT	2019-05-02T00:00:00	40.953323	41.468753	40.16612	40.466007	12,709,000	41.284132	40.722312	40.176986	38.434081	37.507919	35.785854	36.280575	41.084664	41.052094	40.966071	40.436341	40.18745	38.818619	37.896275	37.432914	37.801961	41.246901	41.021106	40.815976	39.494868	38.7029	37.746451	35.892911	40.9343	41.088496	41.33641	41.865736	41.974667	41.275081	40.874405	38.828629	0.840049	0.974926	27.568885	25.599922	21.932504	41.520296	39.35548	37.364049	35.176178	63.113129	39.669426	42.874472	40.058627	43.256878	4.871118	-59.941373	689,063,200	-0.068547	96	27.530297	40.722312	0.741842	42.205996	39.238628	0.988021	40.498916	42.474959	38.522873	42.874472	39.041541	40.958006	41.056403	40.250459	39.847486	41.459375	42.26532	41.9699	41.410292	40.958006	40.505721	39.861788	39.041541	42.874472	0	-0.029856	12,709,000	0
AMAT	2019-05-03T00:00:00	41.196972	41.375032	40.868972	41.262572	7,375,400	41.285068	40.785101	40.381284	38.530232	37.637642	35.884172	36.268288	41.107126	41.078435	41.001594	40.505489	40.265105	38.911888	37.983135	37.50745	37.835742	41.231054	41.066312	40.894437	39.603217	38.799981	37.853602	35.94183	40.816114	40.923037	41.159914	41.753088	42.061959	41.416546	41.001162	39.008072	0.796242	0.939189	26.150795	24.660969	21.128063	41.520296	39.35548	37.333592	35.176178	60.947952	39.669426	42.874472	47.660657	39.740789	14.56209	-52.339343	696,438,600	-0.081359	97	27.535972	40.785101	0.725206	42.235514	39.334688	0.964592	40.565397	42.49458	38.636214	42.874472	39.041541	40.958006	40.862732	40.256711	39.560098	41.559345	42.165366	41.9699	41.410292	40.958006	40.505721	39.861788	39.041541	42.874472	0	0.018342	0	7,375,400
AMAT	2019-05-06T00:00:00	40.400398	40.437885	39.163365	39.744395	11,824,300	41.221341	40.788381	40.51061	38.599206	37.758112	35.969582	36.247495	40.96578	40.955156	40.909103	40.495935	40.275512	38.970261	38.046748	37.564736	37.861261	41.070205	41.029673	40.895907	39.676557	38.872685	37.943032	35.982946	40.655583	40.723585	40.919484	41.580776	42.100437	41.529737	41.113377	39.181368	0.689303	0.889212	25.46484	21.282782	29.722917	41.018918	39.711601	37.256274	35.176178	54.000021	39.163365	42.874472	33.333276	40.350853	-36.19694	-66.666724	684,614,300	-0.008771	96	27.544531	40.788381	0.723209	42.234798	39.341963	1.056298	40.549683	42.662279	38.437087	42.874472	39.041541	40.958006	41.146992	40.918952	40.640932	41.425012	41.653052	41.9699	41.410292	40.958006	40.505721	39.861788	39.041541	42.874472	1	-0.040541	11,824,300	0
AMAT	2019-05-07T00:00:00	39.407036	39.753779	38.610462	39.603836	9,898,300	41.05453	40.747615	40.545097	38.644001	37.854148	36.046458	36.229165	40.654031	40.67368	40.678015	40.396945	40.208706	38.987389	38.082545	37.601218	37.876642	40.740331	40.898117	40.811017	39.708237	38.916078	38.011101	36.014384	40.192356	40.283364	40.478424	41.302293	42.068093	41.600675	41.201365	39.344424	0.51842	0.815054	25.262451	18.836888	29.856987	40.742467	40.278572	37.256274	35.176178	33.465204	38.610462	42.874472	18.681329	33.225087	-70.119962	-81.318671	674,716,000	-0.015778	95	27.551135	40.747615	0.777718	42.303051	39.192179	1.087757	40.44086	42.616374	38.265345	42.874472	38.610462	40.742467	40.000549	39.563214	38.726029	40.837734	41.27507	41.868165	41.24562	40.742467	40.239314	39.52296	38.610462	42.874472	1	-0.090683	0	9,898,300
AMAT	2019-05-08T00:00:00	38.966568	39.547598	38.666678	39.079025	7,709,200	40.784632	40.727467	40.567214	38.681487	37.929766	36.11725	36.208218	40.316539	40.363296	40.414716	40.26691	40.113157	38.986573	38.105808	37.628254	37.887487	40.360702	40.728493	40.689591	39.720886	38.945352	38.068925	36.041622	39.482521	39.680296	39.904534	40.928645	41.966764	41.627825	41.262735	39.495941	0.343493	0.720742	25.074518	17.755395	28.142791	40.348863	40.466003	37.256274	35.176178	28.411062	38.610462	42.874472	8.351431	20.122012	-77.807403	-91.648569	667,006,800	-0.019277	94	27.556082	40.727467	0.819402	42.366271	39.088662	1.086419	40.300451	42.473289	38.127613	42.874472	38.610462	40.742467	39.257092	38.760406	38.113775	39.903723	40.400409	41.868165	41.24562	40.742467	40.239314	39.52296	38.610462	42.874472	1	-0.1331	0	7,709,200
AMAT	2019-05-09T00:00:00	38.366798	38.601085	37.345308	38.207485	11,580,600	40.455694	40.669832	40.511361	38.721972	38.013175	36.186614	36.185794	39.926591	40.000296	40.099652	40.094173	39.978822	38.962268	38.112677	37.642879	37.892256	39.921096	40.503668	40.520329	39.708545	38.956853	38.11347	36.0631	38.667969	38.96392	39.253679	40.452693	41.793861	41.609138	41.294531	39.634179	0.154683	0.60753	25.828975	15.94138	33.594407	39.716286	40.10989	37.256274	35.176178	24.620383	37.345308	42.874472	18.474592	15.169117	-114.018061	-81.525408	655,426,200	0.010467	93	27.563115	40.669832	0.940439	42.55071	38.788954	1.170092	40.116293	42.456478	37.776108	42.874472	37.345308	40.10989	39.060281	38.572964	38.179361	39.453885	39.941202	41.569589	40.762331	40.10989	39.457448	38.528549	37.345308	42.874472	1	-0.168702	11,580,600	0
AMAT	2019-05-10T00:00:00	38.2356	38.601086	37.289083	38.254343	9,025,500	40.093957	40.591581	40.443137	38.76808	38.096452	36.264549	36.165114	39.588392	39.679442	39.812874	39.925212	39.844728	38.933771	38.115911	37.654616	37.895673	39.517442	40.271836	40.34527	39.689472	38.962706	38.154044	36.083496	38.040048	38.321371	38.64899	39.917072	41.564321	41.551149	41.299302	39.759444	-0.005475	0.484929	26.564685	14.638032	31.198143	39.575715	40.081777	37.734212	35.868561	24.703729	37.289083	42.874472	16.946303	14.590775	-109.192299	-83.053697	646,400,700	0.05121	92	27.568523	40.591581	1.072419	42.73642	38.446743	1.21628	39.93718	42.36974	37.504619	42.874472	37.289083	40.081777	38.104397	37.607709	36.84862	38.863486	39.360174	41.55632	40.740853	40.081777	39.422701	38.484356	37.289083	42.874472	1	-0.198298	0	9,025,500
AMAT	2019-05-13T00:00:00	36.633068	37.148498	36.239465	36.792381	10,724,700	39.611326	40.408837	40.295067	38.778014	38.114726	36.326271	36.136191	38.997328	39.125556	39.323673	39.625926	39.597677	38.843547	38.076889	37.634387	37.88311	38.88819	39.894835	40.052188	39.605746	38.924196	38.161342	36.088152	37.244929	37.509526	37.857949	39.257844	41.248147	41.434463	41.264166	39.866169	-0.258729	0.336197	27.855558	12.908777	33.724373	39.050906	39.556968	37.734212	35.868561	18.733302	36.239465	42.874472	5.932224	13.784373	-151.302682	-94.067776	635,676,000	0.048456	91	27.573978	40.408837	1.390973	43.190783	37.626891	1.319367	39.622502	42.261237	36.983768	42.874472	36.239465	39.556968	38.041923	37.482759	36.729919	38.794763	39.353927	41.30861	40.339899	39.556968	38.774037	37.659356	36.239465	42.874472	1	-0.222611	0	10,724,700
AMAT	2019-05-14T00:00:00	37.495247	37.851364	36.92359	37.045417	8,370,100	39.230844	40.282323	40.185983	38.795444	38.127464	36.390929	36.105995	38.696911	38.829136	39.042377	39.432228	39.435952	38.790673	38.061583	37.631632	37.87925	38.503448	39.61735	39.836817	39.555441	38.907894	38.18449	36.101675	36.802246	37.001581	37.233347	38.61978	40.895381	41.284758	41.204218	39.959073	-0.385421	0.191874	28.148775	16.135546	31.294457	38.854109	39.556968	37.912277	36.046627	21.728037	36.239465	42.874472	18.926616	13.935048	-110.865596	-81.073384	644,046,100	0.060281	92	27.578636	40.282323	1.535257	43.352837	37.211808	1.285229	39.419907	41.990366	36.849448	42.874472	36.239465	39.556968	36.673677	36.198856	35.764643	37.107889	37.58271	41.30861	40.339899	39.556968	38.774037	37.659356	36.239465	42.874472	0	-0.142286	8,370,100	0
AMAT	2019-05-15T00:00:00	38.891602	39.228975	37.588968	37.870111	12,051,000	39.054661	40.178299	40.166866	38.843614	38.164912	36.485866	36.077566	38.735849	38.840493	39.019181	39.38308	39.394079	38.794631	38.083425	37.656582	37.889323	38.441768	39.4849	39.737249	39.559212	38.928003	38.234008	36.129393	37.113274	37.127887	37.097632	38.149595	40.565725	41.135928	41.138979	40.044887	-0.368899	0.079719	26.949569	22.432634	28.182459	38.807248	39.556968	37.912277	37.118864	34.224602	36.239465	42.087264	45.352736	23.403859	-62.661265	-54.647264	656,097,100	0.086967	93	27.586278	40.178299	1.5564	43.291098	37.0655	1.312005	39.369592	41.993603	36.745581	42.874472	36.239465	39.556968	37.4234	36.995437	36.495627	37.92321	38.351174	41.30861	40.339899	39.556968	38.774037	37.659356	36.239465	42.874472	0	-0.072896	12,051,000	0
AMAT	2019-05-16T00:00:00	39.041531	39.538217	38.385527	38.704157	11,932,500	38.863482	40.073807	40.147748	38.910901	38.210574	36.588176	36.051686	38.796986	38.877046	39.022619	39.35203	39.36696	38.804313	38.108639	37.684007	37.900788	38.43938	39.376637	39.650685	39.566974	38.951071	38.284615	36.158885	37.909256	37.705868	37.372757	37.853206	40.269418	40.995465	41.07206	40.124858	-0.33979	-0.004183	25.54675	22.724779	26.309209	38.338675	39.556968	37.912277	37.574906	33.870923	36.239465	42.087264	47.91659	37.398647	-43.205227	-52.08341	668,029,600	0.109259	94	27.593934	40.073807	1.559196	43.192198	36.955416	1.301965	39.338348	41.942278	36.734418	42.874472	36.239465	39.556968	38.569848	37.910721	36.929841	39.550728	40.209855	41.30861	40.339899	39.556968	38.774037	37.659356	36.239465	42.874472	0	-0.013204	11,932,500	0
AMAT	2019-05-17T00:00:00	40.016182	41.571846	39.894352	40.625325	20,218,200	38.745403	40.015235	40.15637	39.007052	38.251828	36.705735	36.027358	39.040825	39.084161	39.175475	39.412407	39.4169	38.851837	38.158837	37.730188	37.921837	38.648962	39.371148	39.640565	39.610318	38.998587	38.352496	36.198333	39.0498	38.618441	37.994487	37.785153	40.03505	40.882732	41.015722	40.203482	-0.235362	-0.050419	24.769655	30.552739	22.736572	38.905655	39.556968	38.090338	37.574906	42.237968	36.239465	41.862348	67.16692	53.478748	21.697515	-32.83308	688,247,800	0.02444	95	27.607986	40.015235	1.536998	43.089231	36.94124	1.435175	39.402904	42.273253	36.532554	42.874472	36.239465	39.556968	38.988425	38.438633	37.835735	39.591323	40.141115	41.30861	40.339899	39.556968	38.774037	37.659356	36.239465	42.874472	0	0.0379	0	20,218,200
AMAT	2019-05-20T00:00:00	37.813881	40.072405	37.692054	39.172745	21,371,800	38.486751	39.854046	40.057407	39.055972	38.270182	36.813577	35.995063	38.795436	38.853201	38.965999	39.267087	39.293591	38.811133	38.149759	37.731846	37.920763	38.479594	39.161496	39.460373	39.563527	38.987063	38.37444	36.216109	39.302173	38.992071	38.309741	37.726018	39.793266	40.756424	40.947193	40.27224	-0.326545	-0.105644	23.531858	26.857836	31.175832	38.905655	39.556968	38.373823	37.574906	34.628134	36.239465	41.862348	28.000162	47.694557	-59.619581	-71.999838	666,876,000	-0.077004	94	27.620175	39.854046	1.592182	43.038411	36.669682	1.547632	39.251568	42.346833	36.156303	42.874472	36.239465	39.556968	40.494127	39.416407	38.816632	41.093901	42.171621	41.30861	40.339899	39.556968	38.774037	37.659356	36.239465	42.874472	1	-0.018597	0	21,371,800
AMAT	2019-05-21T00:00:00	38.676056	38.760399	38.254339	38.591713	8,949,900	38.413653	39.734092	40.003428	39.107702	38.297173	36.914657	35.966433	38.77156	38.820993	38.921392	39.213357	39.246088	38.805836	38.163609	37.750543	37.928278	38.514013	39.049306	39.354115	39.548628	38.997743	38.411321	36.242786	39.157403	39.08823	38.546915	37.724348	39.572609	40.633744	40.878495	40.335368	-0.325486	-0.149612	22.382475	25.535418	29.640806	38.905655	39.556968	38.467538	37.574906	41.443665	36.239465	41.571846	45.694243	46.953775	-53.301637	-54.305757	675,825,900	-0.062835	95	27.625702	39.734092	1.585703	42.905497	36.562686	1.52889	39.196757	42.254537	36.138978	42.874472	36.239465	39.556968	38.526113	36.979822	36.145763	39.360173	40.906464	41.30861	40.339899	39.556968	38.774037	37.659356	36.239465	42.874472	0	0.033192	8,949,900	0
AMAT	2019-05-22T00:00:00	38.139153	38.506509	37.818893	38.384055	5,897,500	38.330912	39.557772	39.890111	39.144946	38.322101	37.001883	35.93175	38.645079	38.697022	38.801048	39.115702	39.160939	38.779692	38.162966	37.758238	37.930376	38.464104	38.897407	39.21071	39.510646	38.993585	38.435568	36.264405	38.674857	38.818939	38.618612	37.719902	39.355511	40.503456	40.804656	40.391208	-0.363777	-0.192445	21.595116	24.365406	30.610343	38.905655	39.556968	38.940794	37.574906	38.067504	36.239465	41.571846	35.625508	36.439971	-65.07184	-64.374492	669,928,400	-0.049076	94	27.629164	39.557772	1.555401	42.668574	36.44697	1.49707	39.096033	42.090174	36.101893	42.874472	36.239465	39.556968	38.563598	38.366797	38.057538	38.872857	39.069658	41.30861	40.339899	39.556968	38.774037	37.659356	36.239465	42.874472	1	-0.022695	0	5,897,500
AMAT	2019-05-23T00:00:00	37.621075	37.752949	36.876945	37.347915	8,459,800	38.256339	39.356017	39.749699	39.17389	38.337387	37.07619	35.891523	38.440278	38.501395	38.619513	38.979827	39.042488	38.734256	38.148705	37.755522	37.927299	38.335043	38.71296	39.036168	39.450886	38.975137	38.447829	36.281214	38.099129	38.358605	38.499491	37.682745	39.122792	40.356732	40.721169	40.438488	-0.430959	-0.240148	21.432425	22.714925	33.591976	38.905655	39.556968	39.407029	37.931023	35.182511	36.239465	41.571846	25.909814	35.743188	-89.015635	-74.090186	661,468,600	0.014583	93	27.633881	39.356017	1.530386	42.416789	36.295245	1.551081	38.955561	42.057722	35.853399	42.087264	36.239465	39.163364	38.154851	37.803194	37.467236	38.49081	38.842467	40.707183	39.853405	39.163364	38.473324	37.490894	36.239465	42.087264	1	-0.070364	8,459,800	0
AMAT	2019-05-24T00:00:00	37.206635	38.054382	37.159538	37.931929	8,541,800	38.153443	39.1237	39.59046	39.18836	38.332727	37.142996	35.848532	38.193549	38.265984	38.402147	38.818627	38.901269	38.674349	38.123914	37.744653	37.920128	38.144188	38.508257	38.840548	39.373739	38.94538	38.450412	36.2943	37.539026	37.758574	38.13356	37.597444	38.865005	40.185411	40.624607	40.476626	-0.511745	-0.294467	21.025577	23.254397	31.940111	39.224395	39.556968	39.585083	38.109078	36.333146	36.239465	41.571846	18.137674	26.557665	-76.190571	-81.862326	652,926,800	-0.052975	92	27.638443	39.1237	1.483332	42.090363	36.157037	1.469741	38.788996	41.728478	35.849515	42.087264	36.239465	39.163364	37.41699	37.08103	36.540985	37.957034	38.292994	40.707183	39.853405	39.163364	38.473324	37.490894	36.239465	42.087264	1	-0.11077	0	8,541,800
AMAT	2019-05-28T00:00:00	36.745079	37.705858	36.735661	37.498634	10,715,500	38.164644	38.887985	39.418757	39.166235	38.326388	37.198287	35.800695	37.903855	37.989456	38.147214	38.630123	38.735408	38.598691	38.087629	37.724859	37.908436	37.888121	38.281721	38.621672	39.277924	38.9036	38.442533	36.30322	36.957217	37.188581	37.608921	37.467035	38.57916	39.983334	40.511506	40.504774	-0.606025	-0.356779	20.909444	21.991711	32.578105	39.153754	39.556968	39.585083	38.109078	38.065687	36.239465	41.571846	9.481964	17.84315	-82.821182	-90.518036	642,211,300	-0.076278	91	27.643883	38.887985	1.46712	41.822225	35.953744	1.411188	38.594338	41.416713	35.771962	41.862348	36.239465	39.050906	37.473518	36.892654	36.578674	37.787498	38.368362	40.535347	39.714406	39.050906	38.387406	37.442762	36.239465	41.862348	1	-0.144763	0	10,715,500
AMAT	2019-05-29T00:00:00	37.084175	37.253725	36.170496	36.471916	10,137,000	38.123537	38.67719	39.259118	39.158201	38.32631	37.275057	35.75926	37.739919	37.824859	37.983669	38.489582	38.60839	38.539298	38.061222	37.712172	37.900234	37.691673	38.10993	38.442089	39.196275	38.87091	38.440273	36.315991	36.650437	36.812918	37.156857	37.326803	38.287113	39.763613	40.386159	40.52515	-0.645936	-0.41461	21.139866	20.643906	33.779087	38.871171	39.522484	39.585083	38.109078	41.483281	36.170496	41.571846	16.915758	14.845132	-80.020515	-83.084242	652,348,300	-0.035316	92	27.649215	38.67719	1.403816	41.484823	35.869558	1.425638	38.450513	41.301789	35.599236	41.862348	36.170496	39.016422	37.0622	36.418541	36.092002	37.388738	38.032397	40.519071	39.68806	39.016422	38.344783	37.388552	36.170496	41.862348	0	-0.073103	10,137,000	0
AMAT	2019-05-30T00:00:00	37.442112	38.054374	37.00882	37.159531	7,491,700	37.978588	38.516624	39.090181	39.150391	38.329514	37.335266	35.724369	37.680358	37.755269	37.900353	38.394358	38.518676	38.496272	38.04493	37.706825	37.895676	37.567777	37.992303	38.30232	39.128977	38.847642	38.443581	36.332736	36.703657	36.751419	36.94062	37.220787	38.012824	39.53888	40.253449	40.539715	-0.64129	-0.459946	20.624409	23.99374	31.756042	38.871171	39.522484	39.601484	38.109078	45.722739	36.170496	41.571846	23.542561	16.646761	-42.655926	-76.457439	659,840,000	0.002076	93	27.653301	38.516624	1.348441	41.213507	35.819742	1.384517	38.354475	41.123508	35.585441	41.571846	36.170496	38.871171	36.836132	36.418539	35.752903	37.501768	37.919361	40.297127	39.50853	38.871171	38.233812	37.326385	36.170496	41.571846	0	-0.011468	7,491,700	0
AMAT	2019-05-31T00:00:00	36.443657	37.639921	36.434239	36.924048	8,394,900	37.7188	38.291141	38.88168	39.137606	38.309583	37.379897	35.683931	37.433018	37.516794	37.676246	38.217021	38.359059	38.415777	38.002791	37.681812	37.881228	37.288699	37.794878	38.098741	39.022831	38.798014	38.425926	36.339893	36.681494	36.658762	36.701624	37.060809	37.730481	39.29901	40.104806	40.544898	-0.70999	-0.509955	20.5133	22.332737	32.85675	38.12145	39.522484	40.252793	38.62919	42.32677	36.170496	41.571846	5.057275	15.171865	-59.659503	-94.942725	651,445,100	-0.049694	92	27.657409	38.291141	1.295547	40.882236	35.700047	1.376922	38.172492	40.926336	35.418648	41.571846	36.170496	38.871171	37.501769	36.949164	36.456215	37.994717	38.547323	40.297127	39.50853	38.871171	38.233812	37.326385	36.170496	41.571846	1	-0.058714	0	8,394,900
AMAT	2019-06-03T00:00:00	36.528427	37.357335	36.302364	36.707398	7,795,300	37.370025	38.057714	38.668698	39.093529	38.288794	37.438336	35.643317	37.252099	37.337091	37.499658	38.063513	38.218241	38.341763	37.963992	37.658972	37.867767	37.072267	37.627	37.917721	38.92051	38.751142	38.409065	36.348296	36.586022	36.565416	36.487039	36.86983	37.454099	39.050233	39.944377	40.541728	-0.748962	-0.557756	20.494295	20.965125	31.610168	37.465448	39.12888	40.313715	38.680738	49.484975	36.170496	41.571846	6.626701	11.742179	-53.488001	-93.373299	659,240,400	-0.08105	93	27.661257	38.057714	1.157674	40.373061	35.742367	1.309696	38.015914	40.635307	35.396522	41.571846	36.170496	38.871171	36.839272	36.038624	35.63359	37.244306	38.044954	40.297127	39.50853	38.871171	38.233812	37.326385	36.170496	41.571846	0	0.001186	0	7,795,300
AMAT	2019-06-04T00:00:00	38.073208	38.289857	36.999397	37.225464	14,138,900	37.395958	37.941354	38.533251	39.107899	38.290342	37.499263	35.614442	37.416321	37.47093	37.587897	38.064394	38.207085	38.331232	37.966866	37.667175	37.869811	37.200119	37.628476	37.871914	38.880497	38.745468	38.421636	36.372474	36.90292	36.840768	36.612457	36.788139	37.236097	38.825128	39.793225	40.536445	-0.64773	-0.575751	19.619367	24.1368	28.474785	37.338502	39.12888	40.313715	38.680738	52.665521	36.170496	41.571846	35.226601	15.636859	-7.537027	-64.773399	673,379,300	-0.088311	94	27.669442	37.941354	1.01839	39.978134	35.904575	1.348491	38.021371	40.718354	35.324388	41.571846	36.170496	38.871171	36.729375	36.101415	35.674404	37.156387	37.784347	40.297127	39.50853	38.871171	38.233812	37.326385	36.170496	41.571846	0	0.052393	14,138,900	0
AMAT	2019-06-05T00:00:00	38.233341	38.779664	37.828307	38.431148	10,143,400	37.351686	37.88267	38.410582	39.134094	38.31404	37.557502	35.586736	37.579725	37.609551	37.687196	38.079753	38.209105	38.327393	37.973879	37.678386	37.873429	37.35237	37.656284	37.848844	38.846201	38.743968	38.436173	36.398533	37.496811	37.352564	37.009575	36.807955	37.077924	38.626272	39.652655	40.529626	-0.548262	-0.570253	18.393738	25.628554	26.921585	37.47508	39.016422	40.482403	38.680738	46.573419	36.170496	41.571846	38.191292	26.681531	14.72055	-61.808708	683,522,700	-0.113489	95	27.675397	37.88267	0.961725	39.80612	35.959219	1.292608	38.041558	40.626774	35.456343	41.571846	36.170496	38.871171	37.787487	37.285117	36.497027	38.575578	39.077948	40.297127	39.50853	38.871171	38.233812	37.326385	36.170496	41.571846	0	0.095914	0	10,143,400
AMAT	2019-06-06T00:00:00	38.977474	39.081088	38.139148	38.186245	8,101,700	37.435518	37.883215	38.343544	39.170861	38.345174	37.622995	35.579641	37.859275	37.858264	37.8857	38.161364	38.26821	38.352886	38.000289	37.704111	37.884414	37.647968	37.760551	37.892452	38.840059	38.761427	38.464291	36.432272	38.354431	38.061878	37.627368	36.977396	36.995086	38.465031	39.530733	40.524519	-0.404722	-0.537147	17.154482	25.978772	25.441864	37.625792	39.016422	40.533945	38.680738	49.68598	36.170496	41.571846	51.968088	41.795327	35.134377	-48.031912	691,624,400	-0.072262	96	27.680483	37.883215	0.962375	39.807965	35.958465	1.277554	38.130693	40.685802	35.575585	41.571846	36.170496	38.871171	38.280437	37.78121	37.32908	38.732568	39.231795	40.297127	39.50853	38.871171	38.233812	37.326385	36.170496	41.571846	0	0.132645	8,101,700	0
AMAT	2019-06-07T00:00:00	39.099922	39.448443	38.694891	39.184697	6,391,200	37.583403	37.919871	38.269408	39.223197	38.37919	37.698291	35.574266	38.107404	38.08402	38.072504	38.246687	38.332188	38.382182	38.029227	37.73175	37.896509	37.950587	37.876428	37.950634	38.837277	38.781289	38.493537	36.467299	39.088062	38.756858	38.257312	37.26579	36.978483	38.339146	39.427389	40.521722	-0.277881	-0.485294	16.307433	27.008309	24.291569	37.809469	38.871171	40.533945	38.680738	45.098751	36.170496	40.072405	75.076742	55.078707	50.256155	-24.923258	698,015,600	-0.106522	97	27.684536	37.919871	0.995167	39.910205	35.929537	1.150643	38.223001	40.524286	35.921716	41.571846	36.170496	38.871171	38.73257	38.384052	37.79063	39.325992	39.67451	40.297127	39.50853	38.871171	38.233812	37.326385	36.170496	41.571846	0	0.163386	0	6,391,200
AMAT	2019-06-10T00:00:00	40.635284	41.02148	39.363667	39.561474	9,651,700	37.926268	38.039855	38.24694	39.314112	38.435801	37.789967	35.575506	38.61298	38.547886	38.466778	38.463833	38.509349	38.470539	38.097807	37.789246	37.92376	38.505475	38.135039	38.132625	38.892653	38.84066	38.551695	36.517658	39.960194	39.650292	39.086203	37.740132	37.061315	38.269609	39.356752	40.527595	-0.052859	-0.398807	16.639531	33.066844	21.608619	38.595988	38.871171	40.437888	38.680738	66.251824	36.170496	41.02148	92.038827	73.027886	102.414284	-7.961173	707,667,300	-0.100676	98	27.691472	38.039855	1.165347	40.37055	35.709161	1.117872	38.452742	40.688485	36.216999	41.571846	36.170496	38.871171	39.081085	38.713728	38.327534	39.467279	39.834637	40.297127	39.50853	38.871171	38.233812	37.326385	36.170496	41.571846	0	0.188853	9,651,700	0
AMAT	2019-06-11T00:00:00	41.209869	41.963421	41.106255	41.36058	10,536,500	38.372747	38.268695	38.279319	39.394965	38.492577	37.888414	35.582261	39.132358	39.031883	38.888792	38.713472	38.717082	38.577963	38.179704	37.856981	37.956458	39.102493	38.436945	38.360543	38.966997	38.913662	38.619416	36.573721	40.874189	40.557761	40.037385	38.356637	37.2432	38.257824	39.320171	40.543547	0.169878	-0.28507	17.49197	35.942548	19.9671	39.132892	39.066958	40.437888	38.680738	65.095382	36.170496	41.963421	86.99187	84.70248	143.709932	-13.00813	718,203,800	-0.132072	99	27.699372	38.268695	1.314399	40.897493	35.639898	1.14513	38.715326	41.005586	36.425066	41.963421	36.170496	39.066958	40.340144	39.658808	38.682331	41.31662	41.997956	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	0	0.209683	0	10,536,500
AMAT	2019-06-12T00:00:00	39.0905	40.211407	38.958629	40.164311	10,059,800	38.57338	38.348458	38.266658	39.405878	38.51822	37.957275	35.579346	39.123987	39.042541	38.919824	38.747748	38.745806	38.598063	38.203672	37.881407	37.967742	39.232994	38.515212	38.422941	38.955057	38.929396	38.64322	36.608629	40.948322	40.783559	40.513393	38.878619	37.438575	38.257357	39.289444	40.56038	0.173386	-0.193379	16.526309	31.565374	29.1532	39.132892	39.066958	40.36526	38.680738	54.76859	36.170496	41.963421	50.406387	76.479028	49.692091	-49.593613	708,144,000	-0.177874	98	27.705724	38.348458	1.313395	40.975249	35.721668	1.244707	38.751057	41.240471	36.261643	41.963421	36.170496	39.066958	41.426515	40.88961	40.56935	41.746775	42.28368	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	1	0.126444	0	10,059,800
AMAT	2019-06-13T00:00:00	39.231789	39.580305	38.760819	39.19411	6,979,500	38.752347	38.365467	38.277267	39.42224	38.546747	38.016641	35.577417	39.145547	39.076949	38.967818	38.791751	38.783189	38.622915	38.230728	37.908148	37.980319	39.352704	38.599339	38.497182	38.94823	38.948174	38.668458	36.644972	40.46657	40.515389	40.565437	39.298702	37.637924	38.265279	39.264106	40.578421	0.185428	-0.117617	15.491298	30.127084	28.924694	39.132892	39.066958	40.510519	38.680738	58.390574	36.170496	41.963421	52.845375	63.414544	38.036276	-47.154625	715,123,500	-0.211637	99	27.710182	38.365467	1.322968	41.011402	35.719532	1.213084	38.796841	41.223009	36.370672	41.963421	36.170496	39.066958	39.420179	38.62895	38.167401	39.881728	40.672957	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	0	0.154643	6,979,500	0
AMAT	2019-06-14T00:00:00	38.836174	39.08108	38.205076	38.58185	7,695,100	38.991599	38.3552	38.296042	39.403701	38.579995	38.083892	35.56878	39.083672	39.033172	38.947565	38.79579	38.787265	38.631278	38.246661	37.926524	37.988835	39.367946	38.644168	38.540175	38.925247	38.955791	38.684686	36.677397	39.620984	39.920091	40.288296	39.578633	37.822272	38.269052	39.238122	40.595727	0.161191	-0.061856	14.628146	28.382174	30.384448	39.481409	39.066958	40.407433	38.680738	58.505322	36.170496	41.963421	46.016103	49.755955	14.61135	-53.983897	707,428,400	-0.20744	98	27.714924	38.3552	1.318233	40.991665	35.718734	1.222503	38.800587	41.245593	36.35558	41.963421	36.170496	39.066958	39.190971	38.801637	38.371484	39.621123	40.010457	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	1	0.07798	7,695,100	0
AMAT	2019-06-17T00:00:00	38.148563	38.807922	37.903661	38.723147	12,453,300	39.153613	38.261819	38.29256	39.367849	38.609573	38.145479	35.558328	38.896651	38.872334	38.824642	38.736951	38.738134	38.612348	38.244079	37.930921	37.990425	39.214666	38.624489	38.52883	38.876026	38.944437	38.685967	36.703066	38.723874	39.131487	39.780141	39.674022	37.966696	38.255617	39.202259	40.609139	0.085513	-0.032382	14.035134	26.860502	30.488377	39.895864	39.066958	39.913088	38.680738	57.156557	36.170496	41.963421	34.146268	44.335915	-1.660695	-65.853732	694,975,100	-0.15606	97	27.722116	38.261819	1.259207	40.780233	35.743404	1.219812	38.738489	41.178112	36.298866	41.963421	36.170496	39.066958	38.707443	38.333807	37.831439	39.209811	39.583448	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	1	0.012042	0	12,453,300
AMAT	2019-06-18T00:00:00	39.853481	40.126641	38.468828	38.553603	11,291,800	39.33164	38.363799	38.421377	39.358222	38.659135	38.191388	35.557792	39.088017	39.050725	38.982925	38.838454	38.82393	38.66102	38.286432	37.968992	38.008963	39.341915	38.776075	38.648901	38.89507	38.977172	38.719789	36.745804	38.611089	38.819603	39.492208	39.768877	38.122223	38.25645	39.173825	40.625043	0.161251	0.006345	13.527301	31.203826	27.161736	39.933541	39.066958	39.828746	38.680738	62.394618	36.302364	41.963421	62.728881	47.630417	60.118879	-37.271119	706,266,900	-0.019073	98	27.729693	38.363799	1.302855	40.969509	35.758089	1.283729	38.844679	41.412138	36.27722	41.963421	36.170496	39.066958	38.286715	37.765509	37.382454	38.66977	39.190977	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	0	0.055606	11,291,800	0
AMAT	2019-06-19T00:00:00	40.060703	40.352706	39.787543	40.211414	9,333,000	39.514376	38.433031	38.523995	39.354989	38.704961	38.226597	35.558106	39.282554	39.234357	39.148737	38.949567	38.919066	38.715909	38.333123	38.010412	38.029378	39.474472	38.937685	38.775003	38.922618	39.014055	38.756805	36.790609	39.04756	39.017994	39.4145	39.891738	38.286101	38.273518	39.153569	40.643613	0.235284	0.052133	13.205266	31.489544	26.279464	39.933541	39.066958	39.303937	38.680738	61.880341	36.302364	41.963421	66.389364	54.421504	85.98942	-33.610636	715,599,900	-0.053113	99	27.736056	38.433031	1.356026	41.145083	35.72098	1.249416	38.960491	41.459322	36.461659	41.963421	36.170496	39.066958	39.482984	38.839326	37.825171	40.497139	41.140796	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	0	0.092575	0	9,333,000
AMAT	2019-06-20T00:00:00	40.701218	41.435933	40.503411	41.200448	8,633,300	39.68675	38.561134	38.59638	39.381623	38.761202	38.272779	35.562179	39.566287	39.501059	39.38758	39.108808	39.056155	38.793765	38.395441	38.063695	38.055963	39.690262	39.153703	38.942482	38.975412	39.066588	38.805807	36.841785	39.880724	39.626098	39.619672	40.066165	38.475707	38.316123	39.146652	40.666822	0.3417	0.110046	13.582032	35.198127	24.218025	39.933541	39.066958	39.205539	38.680738	69.964646	36.302364	41.963421	77.703759	68.940668	117.643357	-22.296241	724,233,200	-0.076764	100	27.742241	38.561134	1.444908	41.45095	35.671319	1.261526	39.126274	41.649327	36.603222	41.963421	36.170496	39.066958	40.066984	39.781262	39.501822	40.346425	40.632147	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	0	0.12372	0	8,633,300
AMAT	2019-06-21T00:00:00	40.465744	40.691811	40.136066	40.40923	12,096,400	39.823333	38.703368	38.653348	39.400548	38.82505	38.321268	35.566929	39.746178	39.676456	39.553452	39.232166	39.164585	38.859332	38.449923	38.11126	38.079941	39.831897	39.335095	39.086279	39.017926	39.111445	38.849232	36.890576	40.556689	40.21858	39.92848	40.249832	38.685316	38.379491	39.148587	40.692649	0.402396	0.168516	13.622244	34.01719	25.586284	39.933541	39.066958	39.182108	38.680738	68.20564	36.999397	41.963421	69.829383	71.307502	87.748651	-30.170617	712,136,800	-0.09449	99	27.75074	38.703368	1.486901	41.67717	35.729566	1.226539	39.253843	41.706921	36.800765	41.963421	36.170496	39.066958	40.880187	40.324441	39.947665	41.256963	41.812709	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	1	0.049731	12,096,400	0

Subsets and Splits

No community queries yet

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