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	2019-06-24T00:00:00	39.872318	40.437481	39.787544	40.418642	10,997,100	39.747036	38.836652	38.647594	39.401982	38.887233	38.350769	35.569268	39.771406	39.712068	39.602508	39.290362	39.219026	38.899057	38.487354	38.146133	38.097776	39.840803	39.446423	39.180046	39.036427	39.139004	38.879946	36.933416	40.701889	40.513799	40.145113	40.373327	38.892048	38.454406	39.151563	40.717735	0.398026	0.214418	13.365766	32.603516	26.6586	39.669797	39.066958	38.947821	38.680738	59.121336	37.828307	41.963421	49.430599	65.65458	61.787067	-50.569401	701,139,700	-0.095804	98	27.758097	38.836652	1.464987	41.766627	35.906677	1.149166	39.312745	41.611076	37.014414	41.963421	36.170496	39.066958	40.431207	40.170603	39.875462	40.726348	40.986952	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	1	-0.013778	0	10,997,100
AMAT	2019-06-25T00:00:00	39.542629	40.220827	39.467276	39.796953	9,637,900	39.580312	38.97653	38.716743	39.387075	38.942896	38.381823	35.580297	39.725651	39.681261	39.593296	39.313295	39.243919	38.924295	38.515125	38.173786	38.112152	39.803638	39.513659	39.248895	39.041943	39.156252	38.903547	36.972952	40.377231	40.400726	40.192644	40.396525	39.086199	38.532811	39.152993	40.740456	0.363766	0.244287	12.856974	31.059049	27.409078	39.669797	39.066958	39.231312	38.680738	56.525783	37.903661	41.963421	40.371072	53.210351	41.362466	-59.628928	691,501,800	-0.081771	97	27.764362	38.97653	1.38621	41.748949	36.20411	1.135036	39.334639	41.604712	37.064566	41.963421	36.170496	39.066958	40.032448	39.627414	39.38251	40.277352	40.682385	40.59629	39.750523	39.066958	38.383393	37.410182	36.170496	41.963421	1	-0.06801	0	9,637,900
AMAT	2019-06-26T00:00:00	41.049744	41.256968	40.437481	40.503417	10,023,900	39.776236	39.174808	38.811691	39.40756	39.009032	38.425802	35.600808	39.990469	39.930076	39.817365	39.471154	39.382828	39.007646	38.581825	38.230736	38.141382	40.070808	39.711108	39.428357	39.107145	39.211695	38.956377	37.027374	40.347228	40.444036	40.401261	40.458012	39.307324	38.640341	39.170969	40.766577	0.453004	0.286031	13.101913	34.114367	24.558785	39.669797	39.066958	39.231312	38.680738	59.598608	37.903661	41.963421	77.494312	55.765328	94.945282	-22.505688	701,525,700	-0.092292	98	27.771704	39.174808	1.384898	41.944604	36.405012	1.190208	39.497982	41.878398	37.117567	41.963421	36.302364	39.132892	39.743577	39.266328	38.990026	40.019879	40.497128	40.627411	39.800897	39.132892	38.464887	37.51383	36.302364	41.963421	0	-0.014038	10,023,900	0
AMAT	2019-06-27T00:00:00	42.095284	42.264833	41.24754	41.341732	8,894,400	40.062586	39.407467	38.969936	39.430024	39.08661	38.48406	35.627706	40.411432	40.32375	40.167814	39.709711	39.591479	39.12873	38.674285	38.307262	38.180725	40.492453	39.989249	39.680941	39.212546	39.292912	39.02904	37.091996	40.916993	40.87271	40.854436	40.637009	39.572394	38.789639	39.214225	40.799753	0.601162	0.349057	13.932648	37.705384	22.752753	40.084247	39.217664	39.231312	38.680738	62.781323	37.903661	42.264833	96.112297	71.325894	127.880234	-3.887703	710,420,100	-0.054303	99	27.778724	39.407467	1.46692	42.341307	36.473626	1.223175	39.745344	42.191694	37.298995	42.264833	36.302364	39.283598	40.914731	40.572494	40.095244	41.391981	41.734218	40.85769	39.98717	39.283598	38.580027	37.578332	36.302364	42.264833	0	0.032178	8,894,400	0
AMAT	2019-06-28T00:00:00	42.302517	42.754648	42.085871	42.509745	15,599,700	40.40922	39.70041	39.157194	39.453447	39.168325	38.542339	35.657587	40.789649	40.683526	40.49623	39.945421	39.80002	39.253192	38.769765	38.386376	38.221737	40.899713	40.264968	39.937293	39.325193	39.377541	39.104653	37.158412	41.791181	41.545253	41.430865	40.934329	39.8751	38.973881	39.281639	40.839986	0.726921	0.42463	14.973698	39.189621	21.80241	40.611738	39.462572	39.231312	39.153994	58.023565	37.903661	42.754648	90.679615	88.095408	133.70618	-9.320385	726,019,800	-0.038528	100	27.791197	39.70041	1.428398	42.557205	36.843614	1.13369	39.988885	42.256265	37.721504	42.754648	36.302364	39.528506	41.869219	41.473605	40.851926	42.490898	42.886512	41.231909	40.289875	39.528506	38.767136	37.683152	36.302364	42.754648	0	0.071532	0	15,599,700
AMAT	2019-07-01T00:00:00	43.027809	44.789236	42.594518	43.922653	11,452,200	40.897145	40.025379	39.390041	39.490251	39.255587	38.597055	35.694756	41.237281	41.109759	40.885703	40.225638	40.048311	39.401217	38.881818	38.478285	38.269559	41.37582	40.581863	40.235033	39.465364	39.479107	39.193474	37.231748	42.742714	42.36002	42.082244	41.361262	40.22299	39.198257	39.376968	40.889697	0.875025	0.514709	16.876173	45.297805	18.678375	42.128256	40.479866	39.231312	39.35548	58.623752	37.903661	44.789236	74.418601	87.070171	158.736515	-25.581399	737,472,000	-0.049967	101	27.800798	40.025379	1.407949	42.841277	37.20948	1.216446	40.278306	42.711199	37.845413	44.789236	36.999397	40.894316	42.381012	42.007376	41.712236	42.676153	43.049788	42.950834	41.813517	40.894316	39.975115	38.666422	36.999397	44.789236	0	0.104822	0	11,452,200
AMAT	2019-07-02T00:00:00	42.067043	42.594531	41.558395	42.490917	13,869,000	41.118501	40.22507	39.602919	39.510838	39.311796	38.645521	35.724804	41.403234	41.283811	41.067448	40.393038	40.203599	39.505759	38.96564	38.54935	38.307345	41.588529	40.776307	40.440956	39.566415	39.553092	39.262187	37.295153	43.08506	42.826902	42.514342	41.776297	40.573752	39.436887	39.484347	40.94461	0.904446	0.592656	17.719051	41.512566	23.009823	42.128256	40.479866	39.390682	39.35548	65.863557	37.903661	44.789236	60.465288	75.187835	79.92171	-39.534712	723,603,000	-0.097343	100	27.811676	40.22507	1.399699	43.024468	37.425672	1.160602	40.448662	42.769865	38.127459	44.789236	37.828307	41.308771	43.470521	42.151806	41.275803	44.346524	45.665239	43.146456	42.130161	41.308771	40.487382	39.317946	37.828307	44.789236	1	0.032761	0	13,869,000
AMAT	2019-07-03T00:00:00	42.07645	42.180064	41.784451	41.935162	5,559,100	41.320076	40.417226	39.80261	39.530864	39.373004	38.695385	35.753926	41.537877	41.427927	41.222679	40.546076	40.347664	39.60657	39.047503	38.619193	38.344848	41.762701	40.952629	40.631228	39.667027	39.625846	39.330126	37.358354	42.956715	42.910241	42.758379	42.130317	40.917323	39.684901	39.601408	41.003961	0.91794	0.657713	18.501724	40.53057	22.465517	42.128256	40.479866	39.355361	39.35548	65.376848	37.903661	44.789236	60.601908	65.161932	66.499422	-39.398092	729,162,100	-0.078737	101	27.816034	40.417226	1.375464	43.168154	37.666297	1.130325	40.603689	42.864339	38.343039	44.789236	37.903661	41.346448	42.073323	41.552115	41.037187	42.588251	43.109459	43.16424	42.158946	41.346448	40.53395	39.377174	37.903661	44.789236	0	0.070985	5,559,100	0
AMAT	2019-07-05T00:00:00	41.426514	41.840966	41.030901	41.67142	6,618,200	41.392605	40.539678	39.961987	39.526084	39.420923	38.737632	35.781652	41.515604	41.42767	41.254038	40.626116	40.430652	39.677941	39.110109	38.674784	38.375512	41.782054	41.048752	40.756143	39.741366	39.679886	39.384208	37.414798	42.398982	42.555664	42.707037	42.34426	41.223633	39.925615	39.719023	41.0644	0.866205	0.699412	18.571155	37.973902	25.594705	42.128256	40.5458	39.196827	39.35548	63.627424	37.903661	44.789236	51.162802	57.409999	36.43587	-48.837198	722,543,900	-0.112059	100	27.820983	40.539678	1.349308	43.238294	37.841061	1.13167	40.682054	42.945394	38.418713	44.789236	37.903661	41.346448	42.013655	41.847246	41.618042	42.242859	42.409268	43.16424	42.158946	41.346448	40.53395	39.377174	37.903661	44.789236	1	0.003311	0	6,618,200
AMAT	2019-07-08T00:00:00	40.927284	41.209865	40.559928	40.654121	9,733,000	41.438759	40.631046	40.141332	39.511506	39.472181	38.76752	35.804611	41.39794	41.336691	41.203768	40.653495	40.468855	39.726934	39.157929	38.719388	38.400903	41.69745	41.085667	40.830397	39.796315	39.719527	39.427568	37.465998	41.645673	41.944154	42.372573	42.401302	41.470651	40.144808	39.8314	41.123273	0.775976	0.714724	18.243695	35.949769	27.127353	42.128256	40.5458	39.196827	39.35548	64.914083	38.468828	44.789236	38.897112	50.220607	10.581124	-61.102888	712,810,900	-0.106267	99	27.827988	40.631046	1.307919	43.246884	38.015207	1.126961	40.705409	42.959331	38.451486	44.789236	37.903661	41.346448	41.432793	41.024621	40.622728	41.834686	42.242859	43.16424	42.158946	41.346448	40.53395	39.377174	37.903661	44.789236	1	-0.054566	9,733,000	0
AMAT	2019-07-09T00:00:00	41.417099	41.501874	40.390384	40.720062	12,432,400	41.593237	40.670137	40.336879	39.502788	39.507979	38.800815	35.830714	41.401772	41.35131	41.236589	40.722913	40.541797	39.793215	39.217381	38.772808	38.430914	41.693512	41.160529	40.928533	39.871044	39.770709	39.480034	37.521843	41.167481	41.431472	41.986423	42.379288	41.672522	40.347312	39.943621	41.181831	0.735514	0.718882	18.122422	35.286082	25.267037	42.58981	40.5458	38.821967	39.35548	59.651177	39.467276	44.789236	36.637314	42.23241	18.851958	-63.362686	725,243,300	-0.078427	100	27.837259	40.670137	1.319683	43.309503	38.030771	1.065062	40.773189	42.903313	38.643065	44.789236	37.903661	41.346448	40.899026	40.588187	40.249089	41.238124	41.548963	43.16424	42.158946	41.346448	40.53395	39.377174	37.903661	44.789236	0	-0.003778	12,432,400	0
AMAT	2019-07-10T00:00:00	42.123554	42.792331	41.86923	41.916326	7,184,700	41.85133	40.715821	40.498892	39.516072	39.571564	38.842479	35.858727	41.546128	41.491718	41.373045	40.850244	40.66347	39.884601	39.293859	38.839159	38.467657	41.789933	41.29895	41.065969	39.97382	39.83954	39.545831	37.584459	41.215696	41.331276	41.784236	42.374088	41.851822	40.544858	40.061814	41.242496	0.751787	0.725463	18.749198	40.188195	23.151531	42.58981	40.894316	38.297164	39.35548	61.993471	39.467276	44.789236	49.911659	41.815362	74.012767	-50.088341	732,428,000	-0.055985	101	27.842889	40.715821	1.354701	43.425223	38.006419	1.122924	40.901795	43.147644	38.655947	44.789236	37.903661	41.346448	41.103119	40.704364	39.99163	41.815854	42.214608	43.16424	42.158946	41.346448	40.53395	39.377174	37.903661	44.789236	0	0.039664	7,184,700	0
AMAT	2019-07-11T00:00:00	42.651039	42.735814	41.793874	42.453233	8,128,500	42.011459	40.893848	40.6756	39.543091	39.64793	38.90443	35.888264	41.767111	41.702504	41.569659	41.013953	40.81636	39.993089	39.382206	38.914642	38.509283	41.935335	41.483256	41.231519	40.096759	39.920579	39.621248	37.652044	41.750789	41.645314	41.838227	42.428167	42.025707	40.746827	40.188791	41.306793	0.798047	0.73998	19.261048	37.850623	22.270238	42.58981	41.308771	38.233691	39.35548	61.487293	39.467276	44.789236	59.823137	48.790703	71.886657	-40.176863	740,556,500	0.017017	102	27.849489	40.893848	1.363791	43.62143	38.166265	1.091975	41.06839	43.25234	38.88444	44.789236	37.903661	41.346448	42.261705	41.731079	41.338604	42.65418	43.184806	43.16424	42.158946	41.346448	40.53395	39.377174	37.903661	44.789236	0	0.076609	8,128,500	0
AMAT	2019-07-12T00:00:00	43.809631	43.84731	42.726402	42.726402	9,030,900	42.182894	41.12274	40.868887	39.606215	39.73687	38.976102	35.926052	42.175615	42.085618	41.91427	41.268105	41.046612	40.142757	39.498718	39.011572	38.562023	42.262275	41.76095	41.472598	40.264075	40.030098	39.718381	37.730864	42.726746	42.412417	42.256375	42.612937	42.229675	40.973445	40.335052	41.378666	0.91762	0.775508	20.315705	41.908245	20.629125	42.58981	41.346448	38.245751	39.35548	67.767769	39.467276	44.789236	81.593168	63.775988	106.361672	-18.406832	749,587,400	0.053625	103	27.857387	41.12274	1.451499	44.025737	38.219742	1.137055	41.32946	43.60357	39.055351	44.789236	37.903661	41.346448	42.393576	42.051337	41.451636	42.993277	43.335516	43.16424	42.158946	41.346448	40.53395	39.377174	37.903661	44.789236	0	0.107814	9,030,900	0
AMAT	2019-07-15T00:00:00	43.592972	44.676204	43.253873	44.129877	6,723,200	42.31194	41.36058	41.048609	39.659008	39.831667	39.046544	35.965166	42.459086	42.359682	42.172532	41.479457	41.242486	40.27806	39.606461	39.102293	38.612082	42.518653	41.99621	41.682143	40.420418	40.131574	39.809804	37.807151	43.575572	43.204311	42.782897	42.852055	42.450558	41.217795	40.495839	41.456196	0.983561	0.817119	21.675895	43.319582	18.850471	42.533294	41.346448	38.321107	39.35548	70.594294	39.467276	44.789236	77.52212	72.979475	104.141635	-22.47788	742,864,200	0.019284	102	27.863183	41.36058	1.446819	44.254218	38.466942	1.190207	41.545033	43.925447	39.164619	44.789236	37.903661	41.346448	43.461115	43.074919	42.340207	44.195827	44.582022	43.16424	42.158946	41.346448	40.53395	39.377174	37.903661	44.789236	1	0.033955	0	6,723,200
AMAT	2019-07-16T00:00:00	43.338661	43.545889	42.858273	43.329243	6,671,000	42.343025	41.620085	41.156744	39.701842	39.928323	39.116037	36.004493	42.635001	42.537679	42.351937	41.648476	41.40373	40.398083	39.704677	39.186182	38.659112	42.70533	42.184599	41.858301	40.564718	40.223863	39.894797	37.880519	43.989572	43.723739	43.247379	43.080753	42.675286	41.471533	40.66664	41.537217	1.003729	0.854441	22.541921	41.336949	20.452094	42.533294	41.346448	38.34032	39.35548	71.188331	40.390384	44.789236	67.023792	75.379693	65.607713	-32.976208	736,193,200	0.062961	101	27.868836	41.620085	1.298204	44.216492	39.023677	1.18886	41.715855	44.093576	39.338134	44.789236	38.468828	41.629032	43.841016	43.005828	42.418685	44.42816	45.263347	43.297619	42.37484	41.629032	40.883224	39.821396	38.468828	44.789236	1	-0.029364	6,671,000	0
AMAT	2019-07-17T00:00:00	43.536461	43.771946	42.971295	43.574136	8,459,900	42.489967	41.804234	41.249807	39.764563	40.013245	39.181884	36.044392	42.815293	42.719275	42.534171	41.820111	41.567786	40.521157	39.805513	39.272326	38.707643	42.922318	42.367111	42.041357	40.715095	40.318814	39.98233	37.955464	44.051635	43.948815	43.613853	43.292624	42.904627	41.734728	40.848983	41.62135	1.023871	0.888327	23.459363	40.669036	19.409554	42.533294	41.346448	38.733579	39.35548	66.256196	40.390384	44.789236	71.520413	72.022108	63.904806	-28.479587	744,653,100	0.042504	102	27.876091	41.804234	1.295635	44.395503	39.212964	1.123597	41.889246	44.13644	39.642052	44.789236	39.467276	42.128256	43.247608	42.949327	42.559992	43.636942	43.935224	43.533253	42.756247	42.128256	41.500264	40.606175	39.467276	44.789236	0	0.016645	0	8,459,900
AMAT	2019-07-18T00:00:00	45.373245	45.815958	43.687175	43.77195	14,577,100	42.819646	42.069861	41.501117	39.883887	40.104291	39.263944	36.092083	43.326884	43.201815	42.970952	42.143123	41.860514	40.711435	39.952033	39.393136	38.773968	43.44655	42.707016	42.358544	40.935044	40.459867	40.104931	38.048289	44.464518	44.410907	44.198737	43.616208	43.183891	42.033901	41.06034	41.715097	1.174508	0.945563	25.184244	47.29223	16.78604	43.103171	41.859809	39.099925	39.35548	69.419743	40.390384	45.815958	91.840256	76.79482	110.220375	-8.159744	759,230,200	0.086321	103	27.890041	42.069861	1.454241	44.978342	39.161379	1.199626	42.221055	44.620308	39.821803	45.815958	39.467276	42.641617	43.426567	43.081189	42.625916	43.88184	44.227218	44.317669	43.390762	42.641617	41.892473	40.825894	39.467276	45.815958	0	0.055899	14,577,100	0
AMAT	2019-07-19T00:00:00	45.034153	45.674672	44.892861	45.505123	9,415,200	43.18041	42.286508	41.733212	40.005239	40.192564	39.343363	36.139517	43.668337	43.534968	43.288367	42.405944	42.10464	40.880953	40.085773	39.504839	38.836258	43.849188	42.98933	42.630316	41.137015	40.5896	40.219192	38.137265	44.966294	44.856474	44.76139	43.986715	43.484405	42.350955	41.292343	41.816065	1.252093	1.006869	26.78592	45.043448	15.987851	43.103171	41.859809	39.099925	39.522484	65.934179	40.390384	45.815958	85.590369	82.983679	109.213359	-14.409631	749,815,000	0.080695	102	27.898865	42.286508	1.55862	45.403748	39.169267	1.2077	42.488969	44.90437	40.073569	45.815958	39.467276	42.641617	44.958793	44.101628	42.83001	46.23041	47.087576	44.317669	43.390762	42.641617	41.892473	40.825894	39.467276	45.815958	1	-0.010818	0	9,415,200
AMAT	2019-07-22T00:00:00	47.784607	47.850542	46.352858	46.456472	21,604,000	43.866142	42.652451	42.091149	40.193595	40.299517	39.457784	36.198106	44.491591	44.307629	43.980096	42.894913	42.54156	41.151685	40.288373	39.668795	38.925296	44.686315	43.512959	43.095808	41.442088	40.789391	40.386346	38.253136	46.211468	45.885652	45.697251	44.593121	43.8712	42.724061	41.569322	41.934251	1.51802	1.109099	28.981648	50.060537	13.497861	44.822208	42.877102	39.099925	39.522484	72.44453	40.390384	47.850542	99.116165	92.182263	161.800973	-0.883835	771,419,000	0.161424	103	27.922321	42.652451	1.9248	46.502051	38.80285	1.231248	42.993316	45.455812	40.53082	47.850542	39.467276	43.658909	45.200562	44.726452	44.41875	45.508263	45.982374	45.872092	44.648135	43.658909	42.669684	41.261295	39.467276	47.850542	0	0.032193	21,604,000	0
AMAT	2019-07-23T00:00:00	48.067204	48.340367	47.210038	47.699847	10,063,900	44.531153	43.062195	42.487895	40.390227	40.407864	39.579154	36.258016	45.206714	44.991188	44.608882	43.365121	42.96661	41.422882	40.493079	39.8351	39.016261	45.450144	44.028649	43.555504	41.750857	40.993803	40.556829	38.371237	47.580597	47.10029	46.737154	45.3663	44.325535	43.142615	41.885169	42.069158	1.731611	1.233601	31.153667	49.636349	12.646572	45.06712	43.122014	39.274183	39.522484	80.246959	40.390384	48.340367	96.563974	93.756836	152.486799	-3.436026	781,482,900	0.226956	104	27.933385	43.062195	2.159738	47.38167	38.74272	1.207028	43.476543	45.890599	41.062488	48.340367	39.467276	43.903821	47.329336	46.808129	45.831651	48.305814	48.82702	46.246318	44.950846	43.903821	42.856797	41.366117	39.467276	48.340367	0	0.068807	10,063,900	0
AMAT	2019-07-24T00:00:00	49.112747	49.376489	47.812869	48.029518	11,289,800	45.230072	43.540701	42.858265	40.639821	40.524903	39.708917	36.327929	45.98792	45.740563	45.301784	43.887633	43.43939	41.724445	40.719913	40.018816	39.116723	46.283161	44.604892	44.065109	42.092917	41.222879	40.745613	38.499144	48.925862	48.420529	47.910438	46.285074	44.853478	43.610563	42.242298	42.222942	1.962626	1.379406	33.434153	51.064462	11.560406	46.051446	43.922659	39.481411	39.522484	82.115267	40.390384	49.376489	97.065002	97.581713	150.263059	-2.934998	792,772,700	0.29842	105	27.946425	43.540701	2.387107	48.314916	38.766486	1.290457	44.013324	46.594238	41.432411	49.376489	40.390384	44.883437	47.872536	47.404705	46.742207	48.535034	49.002865	47.255768	45.943797	44.883437	43.823076	42.313411	40.390384	49.376489	0	0.099767	11,289,800	0
AMAT	2019-07-25T00:00:00	47.869396	48.783079	47.728104	48.717144	8,301,000	45.751908	43.881684	43.170613	40.847304	40.626864	39.821374	36.394637	46.364216	46.127623	45.696802	44.249611	43.780159	41.965424	40.908057	40.174273	39.203814	46.763038	45.017149	44.45058	42.37643	41.416156	40.907207	38.613985	49.4507	49.080726	48.701318	47.133019	45.392798	44.091307	42.617898	42.388409	2.02207	1.507939	35.459221	47.198619	11.148676	46.117381	44.421883	39.500249	39.522484	77.895691	40.390384	49.376489	83.228629	92.285868	115.629098	-16.771371	784,471,700	0.247266	104	27.95544	43.881684	2.4971	48.875884	38.887483	1.314678	44.380569	47.009925	41.751214	49.376489	40.390384	44.883437	48.767369	48.158248	47.203748	49.721868	50.330989	47.255768	45.943797	44.883437	43.823076	42.313411	40.390384	49.376489	1	0.02574	0	8,301,000
AMAT	2019-07-26T00:00:00	47.794029	48.133125	47.530284	47.935318	5,737,600	46.150348	44.166621	43.454325	41.025352	40.73919	39.934483	36.463983	46.650178	46.430606	46.019452	44.571831	44.088919	42.193996	41.089267	40.325159	39.289289	47.134333	45.389753	44.806228	42.64885	41.604765	41.065081	38.727412	49.239949	49.196822	49.108931	47.854731	45.921378	44.572251	43.00434	42.563263	2.039587	1.614269	37.113465	45.580703	11.891362	46.117381	44.421883	39.500249	39.522484	80.863701	40.390384	49.376489	82.389923	87.561184	96.982259	-17.610077	778,734,100	0.21829	103	27.961643	44.166621	2.60532	49.377261	38.955981	1.295839	44.705661	47.297339	42.113983	49.376489	40.390384	44.883437	48.12686	47.47064	47.071884	48.525616	49.181835	47.255768	45.943797	44.883437	43.823076	42.313411	40.390384	49.376489	1	-0.037683	0	5,737,600
AMAT	2019-07-29T00:00:00	47.728104	47.8223	47.153523	47.530297	4,485,700	46.563861	44.4379	43.74482	41.199084	40.848639	40.054992	36.537032	46.865763	46.666515	46.282322	44.858765	44.368856	42.41102	41.263973	40.471752	39.373258	47.421198	45.728942	45.13498	42.911703	41.788684	41.21941	38.839492	48.656086	48.854461	49.157943	48.40413	46.420193	45.04216	43.396072	42.74515	2.024809	1.696377	38.212279	43.787459	13.639901	46.173892	44.421883	39.500249	39.522484	79.489528	41.793874	49.376489	78.260989	81.29318	82.823774	-21.739011	774,248,400	0.276517	102	27.966473	44.4379	2.682336	49.802572	39.073229	1.264217	44.993513	47.521946	42.465079	49.376489	40.390384	44.883437	47.819146	47.505167	47.216305	48.108008	48.421987	47.255768	45.943797	44.883437	43.823076	42.313411	40.390384	49.376489	1	-0.09172	4,485,700	0
AMAT	2019-07-30T00:00:00	47.784607	48.086027	47.012217	47.153509	4,666,300	47.008455	44.67574	44.061311	41.354452	40.955092	40.180752	36.616344	47.049532	46.869804	46.513442	45.124751	44.631606	42.621749	41.435569	40.616561	39.456953	47.643152	46.047676	45.445733	43.169959	41.971209	41.372472	38.951409	48.102153	48.412242	49.027318	48.797485	46.882099	45.492996	43.788922	42.93235	1.994664	1.756034	39.328532	42.562759	12.771104	46.531832	44.421883	39.500249	39.522484	78.163139	41.793874	49.376489	79.006158	79.88569	79.591451	-20.993842	778,914,700	0.335327	103	27.97151	44.67574	2.760476	50.196692	39.154789	1.242686	45.259331	47.744704	42.773958	49.376489	40.390384	44.883437	47.567976	47.313651	46.899199	47.982428	48.236752	47.255768	45.943797	44.883437	43.823076	42.313411	40.390384	49.376489	0	-0.037464	4,666,300	0
AMAT	2019-07-31T00:00:00	46.503574	47.652742	45.863055	47.596225	8,334,800	47.305167	44.897567	44.339749	41.528246	41.037967	40.292109	36.696853	46.940341	46.803217	46.511924	45.250098	44.775604	42.773977	41.568937	40.733136	39.527068	47.551355	46.221756	45.633599	43.371885	42.117222	41.497677	39.049789	47.419	47.700847	48.517623	48.961007	47.25896	45.897842	44.164566	43.118045	1.846124	1.774052	39.078008	37.909435	17.913124	47.134675	44.421883	39.368378	39.522484	67.829188	42.726402	49.376489	56.798837	71.355328	48.709422	-43.201163	770,579,900	0.333869	102	27.97992	44.897567	2.717737	50.333042	39.462092	1.312659	45.37783	48.003148	42.752513	49.376489	40.390384	44.883437	47.627617	47.169207	46.553806	48.243017	48.701428	47.255768	45.943797	44.883437	43.823076	42.313411	40.390384	49.376489	1	-0.090887	0	8,334,800
AMAT	2019-08-01T00:00:00	45.655815	48.086018	45.128328	46.569494	11,076,800	47.333424	45.076535	44.523992	41.667841	41.113037	40.387772	36.768951	46.683435	46.594598	46.380215	45.286982	44.843312	42.886991	41.676487	40.830615	39.588051	47.251473	46.29397	45.734835	43.533751	42.238744	41.603889	39.138933	46.527675	46.835675	47.697952	48.894009	47.533623	46.240237	44.5107	43.297748	1.64108	1.747458	38.121379	32.093315	18.976048	47.252408	44.883437	39.368378	39.522484	58.797066	42.858273	49.376489	42.918827	59.574607	33.380727	-57.081173	759,503,100	0.270926	101	27.990573	45.076535	2.638894	50.354323	39.798746	1.438474	45.404305	48.281254	42.527356	49.376489	40.390384	44.883437	46.673124	45.693505	44.883437	47.483193	48.462811	47.255768	45.943797	44.883437	43.823076	42.313411	40.390384	49.376489	1	-0.13611	0	11,076,800
AMAT	2019-08-02T00:00:00	44.789242	45.589893	44.450143	45.213115	8,093,900	47.308932	45.244671	44.63175	41.800843	41.163933	40.472895	36.837922	46.304597	46.266352	46.13545	45.241732	44.839153	42.961589	41.758401	40.909003	39.639804	46.788895	46.266609	45.755239	43.656159	42.335487	41.691046	39.218737	45.458885	45.823735	46.651395	48.582378	47.695894	46.512677	44.818255	43.467549	1.392604	1.676487	36.613092	30.068178	21.32806	46.913316	44.883437	39.368378	39.522484	55.367764	42.858273	49.376489	29.624187	43.11395	-6.55755	-70.375813	751,409,200	0.251983	100	27.997967	45.244671	2.49743	50.239531	40.249811	1.422999	45.345728	48.191725	42.49973	49.376489	40.390384	44.883437	46.290053	44.494089	43.332364	47.451779	49.247743	47.255768	45.943797	44.883437	43.823076	42.313411	40.390384	49.376489	1	-0.174095	0	8,093,900
AMAT	2019-08-05T00:00:00	42.82058	43.517617	42.359031	43.517617	12,069,900	46.81253	45.339336	44.652473	41.904833	41.186455	40.539362	36.890883	45.607793	45.639848	45.62547	45.021628	44.683878	42.956059	41.786353	40.946856	39.671453	45.97283	46.035743	45.615918	43.696148	42.379083	41.737535	39.278266	43.998877	44.491144	45.330942	47.940126	47.713614	46.691184	45.067055	43.61942	1.025014	1.546192	34.342231	26.445784	29.124867	45.86776	44.883437	39.650956	39.522484	47.985285	42.359031	49.376489	6.577146	26.373387	-60.789973	-93.422854	739,339,300	0.229091	99	28.007691	45.339336	2.357107	50.053551	40.625121	1.544107	45.105237	48.193451	42.017024	49.376489	40.390384	44.883437	44.943093	44.296292	43.803342	45.436042	46.082843	47.255768	45.943797	44.883437	43.823076	42.313411	40.390384	49.376489	1	-0.205701	0	12,069,900
AMAT	2019-08-06T00:00:00	43.640072	44.242913	43.02781	43.724843	7,428,200	46.369817	45.450485	44.676963	42.033502	41.219155	40.610931	36.947015	45.214249	45.276252	45.320024	44.896032	44.603585	42.982883	41.835136	41.000187	39.710942	45.39602	45.873908	45.538041	43.764197	42.443651	41.798935	39.345422	42.989746	43.433174	44.183381	47.148653	47.639278	46.806532	45.272037	43.756922	0.790707	1.395095	32.03257	28.178211	27.069405	45.571055	44.883437	40.037155	39.522484	50.384338	42.359031	49.376489	18.255054	18.152129	-44.103583	-81.744946	746,767,500	0.178192	100	28.014	45.450485	2.210259	49.871002	41.029968	1.588513	44.965698	48.142723	41.788672	49.376489	41.793874	45.585182	42.899076	42.280535	41.74049	43.43912	44.057661	47.586992	46.47993	45.585182	44.690433	43.416554	41.793874	49.376489	0	-0.131696	0	7,428,200
AMAT	2019-08-07T00:00:00	43.969761	44.13931	43.093756	43.36692	7,591,400	45.855518	45.542795	44.753072	42.177996	41.258249	40.672115	37.009617	44.965351	45.038708	45.112291	44.811825	44.55483	43.021584	41.89131	41.058991	39.753318	44.959646	45.732887	45.483641	43.840129	42.516036	41.865447	39.4153	42.651035	42.918602	43.3969	46.318479	47.506321	46.875372	45.44191	43.881479	0.624423	1.240961	29.887885	26.687208	25.637073	45.246078	44.883437	41.304061	40.479866	44.138492	42.359031	49.376489	22.95318	15.92846	-43.332535	-77.04682	754,358,900	0.223268	101	28.020577	45.542795	2.09979	49.742376	41.343214	1.500374	44.870847	47.871594	41.870099	49.376489	41.793874	45.585182	43.636931	43.03095	42.421828	44.246053	44.852035	47.586992	46.47993	45.585182	44.690433	43.416554	41.793874	49.376489	0	-0.067764	7,591,400	0
AMAT	2019-08-08T00:00:00	45.081234	45.166009	44.167551	44.35594	6,122,900	45.576702	45.664305	44.873263	42.337937	41.311664	40.748069	37.076061	44.988528	45.04644	45.107513	44.836317	44.595322	43.102355	41.975255	41.138639	39.806333	44.818867	45.688928	45.508884	43.953981	42.616641	41.952756	39.495615	43.215328	43.166533	43.190623	45.609815	47.365775	46.926261	45.594134	43.998096	0.575692	1.107907	28.572607	30.306896	24.067928	45.222529	44.883437	41.304061	40.479866	50.184712	42.359031	49.376489	38.791865	26.6667	-20.15785	-61.208135	760,481,800	0.217026	102	28.026248	45.664305	1.991148	49.646601	41.682008	1.529976	44.890884	47.950836	41.830931	49.376489	42.359031	45.86776	43.734276	43.329241	42.688722	44.374795	44.77983	47.720369	46.69582	45.86776	45.0397	43.860767	42.359031	49.376489	0	-0.012762	6,122,900	0
AMAT	2019-08-09T00:00:00	44.412468	44.779824	43.856723	44.779824	5,293,200	45.238546	45.694447	44.992702	42.477344	41.34829	40.813867	37.142684	44.873316	44.931173	45.000583	44.797785	44.581256	43.153732	42.039392	41.203467	39.852165	44.607188	45.569706	45.473438	44.035335	42.698241	42.025318	39.568614	43.933611	43.631701	43.249152	44.999376	47.210658	46.952581	45.724393	44.104245	0.477603	0.981846	27.108138	28.391292	24.151104	45.222529	44.883437	41.304061	40.479866	34.18727	42.359031	49.376489	29.261833	30.335626	-33.309359	-70.738167	755,188,600	0.180329	101	28.030956	45.694447	1.965999	49.626444	41.762449	1.416271	44.84532	47.677862	42.012779	49.376489	42.359031	45.86776	44.804931	44.443854	43.806474	45.442311	45.803389	47.720369	46.69582	45.86776	45.0397	43.860767	42.359031	49.376489	1	-0.065673	0	5,293,200
AMAT	2019-08-12T00:00:00	43.762524	44.355947	43.545878	44.252333	7,105,200	44.841988	45.702924	45.106111	42.623721	41.376374	40.880664	37.206104	44.651157	44.718691	44.810112	44.703671	44.518277	43.177606	42.084738	41.254142	39.891074	44.338821	45.385713	45.378809	44.085734	42.761773	42.083708	39.634483	44.240473	43.964777	43.340363	44.468176	47.030761	46.950876	45.829404	44.198493	0.343462	0.85417	25.502494	27.086466	24.689686	45.222524	44.883437	41.337028	40.479866	30.486638	42.359031	49.376489	20.000014	29.351237	-45.769349	-79.999986	748,083,400	0.181135	100	28.03702	45.702924	1.956804	49.616532	41.789316	1.397432	44.742197	47.537061	41.947332	49.376489	42.359031	45.86776	44.349672	43.91952	43.426571	44.84262	45.272772	47.720369	46.69582	45.86776	45.0397	43.860767	42.359031	49.376489	1	-0.110582	0	7,105,200
AMAT	2019-08-13T00:00:00	45.269623	45.44859	43.395161	43.73426	9,013,700	44.590489	45.799472	45.260212	42.798545	41.421929	40.946037	37.284986	44.774851	44.81886	44.880806	44.755121	44.576073	43.259646	42.168551	41.333656	39.944592	44.416573	45.344446	45.391387	44.189495	42.864227	42.170618	39.714717	44.595199	44.40585	43.70603	44.127407	46.876358	46.954355	45.929367	44.288166	0.354677	0.754271	24.744282	29.82867	22.098061	45.222524	44.883437	41.337028	40.479866	33.278605	42.359031	48.783079	45.307751	31.523199	-26.867968	-54.692249	757,097,100	0.205304	101	28.045442	45.799472	1.880148	49.559767	42.039177	1.432419	44.792428	47.657265	41.92759	49.376489	42.359031	45.86776	43.888116	43.420285	43.078047	44.230354	44.698185	47.720369	46.69582	45.86776	45.0397	43.860767	42.359031	49.376489	0	-0.048427	9,013,700	0
AMAT	2019-08-14T00:00:00	43.998024	44.506673	43.696603	44.224091	7,212,300	44.339934	45.82255	45.335191	42.917042	41.455778	41.01247	37.353663	44.619485	44.669617	44.744994	44.686294	44.531608	43.288602	42.216695	41.386416	39.984924	44.308852	45.17288	45.294295	44.236534	42.932019	42.231053	39.781513	44.557873	44.530436	43.998549	43.848321	46.706686	46.941616	46.012884	44.369483	0.257983	0.655013	24.040228	27.451492	20.336969	43.974462	45.585182	41.567805	40.479866	33.197003	42.359031	48.133125	28.385285	31.231016	-44.329628	-71.614715	749,884,800	0.177042	100	28.051679	45.82255	1.853553	49.529656	42.115445	1.445874	44.71677	47.608518	41.825022	49.376489	42.359031	45.86776	44.704458	43.960326	42.651029	46.013755	46.757887	47.720369	46.69582	45.86776	45.0397	43.860767	42.359031	49.376489	1	-0.095042	0	7,212,300
AMAT	2019-08-15T00:00:00	44.42189	44.563183	43.80021	44.27118	8,256,800	44.216542	45.774983	45.406025	43.040813	41.497402	41.087453	37.425758	44.579966	44.624576	44.695285	44.662257	44.523168	43.333044	42.274726	41.446524	40.029073	44.323753	45.039484	45.224042	44.295547	43.010075	42.298566	39.851844	44.519222	44.528774	44.237042	43.662905	46.529406	46.922464	46.087478	44.445329	0.213099	0.56663	23.425437	26.650406	19.524212	43.903811	45.585182	41.742063	40.479866	35.793607	42.359031	48.086027	36.019915	36.570984	-39.452431	-63.980085	758,141,600	0.164359	101	28.059002	45.774983	1.87774	49.530462	42.019504	1.457312	44.688686	47.603311	41.774062	49.376489	42.359031	45.86776	44.0671	43.627527	43.257031	44.437597	44.877169	47.720369	46.69582	45.86776	45.0397	43.860767	42.359031	49.376489	0	-0.034423	8,256,800	0
AMAT	2019-08-16T00:00:00	43.922665	44.261764	42.029363	43.291563	17,658,200	44.129884	45.719408	45.410546	43.139716	41.540992	41.155289	37.501104	44.448506	44.496956	44.576421	44.595021	44.476975	43.356167	42.318093	41.495557	40.067815	44.270321	44.863073	45.109937	44.33013	43.073897	42.354709	39.91649	44.295429	44.3443	44.261984	43.539623	46.327834	46.884671	46.149368	44.514741	0.13568	0.48044	22.116307	23.481348	26.003921	43.738977	45.702926	41.949291	40.479866	34.532855	42.029363	48.086027	31.259806	31.888335	-60.969507	-68.740194	740,483,400	0.257801	100	28.074164	45.719408	1.91686	49.553128	41.885688	1.580437	44.615732	47.776606	41.454858	49.376489	42.029363	45.702926	44.261761	43.960339	43.498788	44.723312	45.024734	47.642567	46.569887	45.702926	44.835965	43.601648	42.029363	49.376489	1	-0.082422	17,658,200	0
AMAT	2019-08-19T00:00:00	44.365376	45.147187	44.082794	44.836346	8,860,000	44.284364	45.548447	45.441442	43.245025	41.586486	41.234111	37.572638	44.43188	44.473032	44.543952	44.574145	44.468391	43.395744	42.371969	41.552385	40.110577	44.313137	44.734117	45.029539	44.378195	43.148223	42.418275	39.984791	44.169839	44.259099	44.267055	43.508013	46.118239	46.835598	46.204737	44.58063	0.108794	0.406111	20.828562	26.484687	24.404402	43.738977	45.702926	41.968129	40.479866	36.525614	42.029363	48.086018	38.569352	35.283024	-28.586393	-61.430648	749,343,400	0.135829	101	28.081973	45.548447	1.874995	49.298436	41.798457	1.591202	44.591889	47.774293	41.409484	49.376489	42.029363	45.702926	43.404597	42.547431	41.172197	44.779831	45.636998	47.642567	46.569887	45.702926	44.835965	43.601648	42.029363	49.376489	0	-0.023048	0	8,860,000
AMAT	2019-08-20T00:00:00	44.016857	44.403052	43.809629	44.205246	7,753,800	44.322042	45.345929	45.46857	43.312657	41.624085	41.313385	37.640296	44.348875	44.390091	44.462861	44.523482	44.433657	43.420101	42.415255	41.601186	40.149446	44.2645	44.588251	44.919956	44.408463	43.21218	42.473379	40.048912	44.072609	44.121901	44.215496	43.513799	45.895676	46.769149	46.24867	44.642585	0.058688	0.336626	19.422998	25.660919	25.0771	43.738977	45.702926	41.939871	40.479866	39.423066	42.029363	48.086018	32.815047	34.214735	-39.641422	-67.184953	741,589,600	0.092401	100	28.088655	45.345929	1.806099	48.958127	41.733732	1.496336	44.537124	47.529795	41.544452	49.376489	42.029363	45.702926	44.531786	43.916384	43.467392	44.980777	45.596179	47.642567	46.569887	45.702926	44.835965	43.601648	42.029363	49.376489	1	-0.072169	0	7,753,800
AMAT	2019-08-21T00:00:00	44.310177	44.963048	44.215555	44.660267	5,198,200	44.356084	45.105801	45.499519	43.374663	41.676215	41.384814	37.697971	44.341136	44.375561	44.439371	44.504091	44.424159	43.455006	42.465122	41.65483	40.190846	44.262342	44.489608	44.830848	44.447581	43.282867	42.532722	40.115279	44.100983	44.113029	44.205168	43.581336	45.671639	46.694379	46.284873	44.702446	0.042161	0.277733	18.531907	27.360567	23.805678	43.738977	45.702926	41.939871	40.479866	43.99319	42.029363	45.589893	64.058269	45.147556	-21.745264	-35.941731	746,787,800	0.025007	101	28.093214	45.105801	1.584605	48.275011	41.936591	1.352657	44.51551	47.220824	41.810195	48.783079	42.029363	45.406221	44.076513	43.749973	43.48309	44.343397	44.669936	47.189202	46.20316	45.406221	44.609283	43.474658	42.029363	48.783079	0	-0.013806	0	5,198,200
AMAT	2019-08-22T00:00:00	44.499416	44.735964	43.941163	44.603498	4,280,700	44.297902	44.937302	45.464566	43.482841	41.744114	41.444359	37.756962	44.372792	44.39808	44.448609	44.503666	44.429948	43.495963	42.518656	41.711158	40.233717	44.288403	44.431857	44.753917	44.491689	43.357162	42.594397	40.182955	44.244466	44.200806	44.222738	43.687311	45.450173	46.616051	46.315944	44.761338	0.043828	0.230952	17.475159	26.160718	24.275685	43.738977	45.702926	41.939871	40.479866	48.622975	42.029363	45.44859	72.240108	56.371141	-20.910322	-27.759892	751,068,500	0.075639	102	28.09701	44.937302	1.448609	47.83452	42.040084	1.32331	44.513977	47.160596	41.867358	48.133125	42.029363	45.081244	44.49626	44.029472	43.748768	44.776965	45.243753	46.692637	45.801488	45.081244	44.361	43.335568	42.029363	48.133125	0	0.036163	0	4,280,700
AMAT	2019-08-23T00:00:00	42.692184	44.319636	42.408328	44.007391	11,614,800	44.125874	44.68221	45.370887	43.552049	41.793788	41.487145	37.811322	44.03667	44.087918	44.17839	44.338986	44.296274	43.464443	42.523222	41.730584	40.25818	43.996454	44.218037	44.540657	44.460683	43.382111	42.619106	40.232062	43.857532	43.911467	43.959616	43.671289	45.186155	46.502282	46.323361	44.812247	-0.099533	0.164855	17.09339	23.269464	29.694155	43.738977	45.702926	42.48149	40.993227	49.380463	42.029363	45.44859	19.385121	51.894499	-66.560026	-80.614879	739,453,700	0.026957	101	28.106167	44.68221	1.365922	47.414054	41.950366	1.299087	44.340473	46.938646	41.7423	48.086027	42.029363	45.057695	44.392181	44.048398	43.59738	44.8432	45.186983	46.656655	45.772382	45.057695	44.343009	43.325489	42.029363	48.086027	1	-0.021294	0	11,614,800
AMAT	2019-08-26T00:00:00	43.155811	43.685676	42.994957	43.524826	5,715,200	44.065202	44.453595	45.185735	43.638442	41.857642	41.521072	37.86545	43.860498	43.918444	44.02107	44.231424	44.208546	43.452339	42.539869	41.758807	40.287012	43.820079	44.072665	44.370267	44.445144	43.417954	42.652149	40.285241	43.385653	43.511252	43.626961	43.592159	44.902663	46.368518	46.314449	44.857169	-0.173733	0.097138	16.73889	22.024059	28.104894	43.588275	45.702926	42.48149	40.993227	47.580224	42.029363	45.44859	32.944528	41.523252	-54.848635	-67.055472	745,168,900	-0.011664	102	28.110811	44.453595	1.202109	46.857812	42.049377	1.268455	44.227648	46.764558	41.690738	48.086027	42.029363	45.057695	43.140049	41.960463	41.228741	43.871771	45.051358	46.656655	45.772382	45.057695	44.343009	43.325489	42.029363	48.086027	0	0.029687	0	5,715,200
AMAT	2019-08-27T00:00:00	43.061195	43.751919	42.682721	43.524831	5,926,900	43.84436	44.217424	44.985495	43.736695	41.921983	41.552272	37.917343	43.700638	43.76258	43.873397	44.12504	44.120288	43.437	42.553589	41.784597	40.314616	43.637533	43.940056	44.206841	44.422507	43.449626	42.682647	40.33694	42.944723	43.132889	43.305487	43.471469	44.609444	46.21609	46.289026	44.896029	-0.237435	0.030223	16.628604	20.737697	28.169022	43.588275	45.702926	43.849655	42.010519	45.350816	42.029363	45.44859	30.177354	27.502334	-53.455298	-69.822646	739,242,000	-0.034523	101	28.115595	44.217424	0.951006	46.119437	42.315412	1.270144	44.116557	46.656845	41.57627	48.086018	42.029363	45.05769	43.278815	42.871953	42.588095	43.562673	43.969534	46.656647	45.772376	45.05769	44.343005	43.325487	42.029363	48.086018	1	-0.026873	0	5,926,900
AMAT	2019-08-28T00:00:00	43.430218	43.562684	42.625952	42.957122	4,811,500	43.787579	44.063757	44.758194	43.808229	42.012612	41.583226	37.972518	43.646554	43.702151	43.805215	44.061874	44.067206	43.436734	42.576658	41.817183	40.345617	43.562234	43.865084	44.087204	44.410488	43.489317	42.719834	40.391795	42.849983	42.982005	43.138825	43.357254	44.327217	46.055032	46.253307	44.930704	-0.255201	-0.026862	16.56728	19.654589	27.014305	43.588275	45.702926	44.094567	42.255431	40.856931	42.029363	45.44859	40.969922	34.697268	-44.450447	-59.030078	744,053,500	0.000849	102	28.119572	44.063757	0.798182	45.66012	42.467393	1.251607	44.051192	46.554406	41.547978	48.086018	42.029363	45.05769	43.165278	42.578638	42.09608	43.647836	44.234476	46.656647	45.772376	45.05769	44.343005	43.325487	42.029363	48.086018	0	0.024902	4,811,500	0
AMAT	2019-08-29T00:00:00	44.764351	44.868429	44.12094	44.149325	6,786,700	43.821825	44.019183	44.633992	43.902302	42.109533	41.628646	38.037424	43.870113	43.895278	43.952775	44.125736	44.120832	43.488798	42.634229	41.875543	40.389584	43.739829	43.931807	44.087678	44.447983	43.561731	42.782826	40.459375	43.412925	43.314175	43.313542	43.361397	44.104316	45.909768	46.222332	44.967091	-0.159785	-0.053446	15.446893	25.309334	24.86685	43.777758	45.406221	44.987052	42.773493	51.814924	42.029363	45.44859	79.988483	50.378586	32.275773	-20.011517	750,840,200	0.07755	103	28.125666	44.019183	0.726246	45.471675	42.566691	1.266871	44.119112	46.652854	41.585369	45.589893	42.029363	43.809628	43.206285	42.849885	42.269553	43.786617	44.143016	44.749608	44.229771	43.809628	43.389486	42.791317	42.029363	45.589893	0	0.069046	6,786,700	0
AMAT	2019-08-30T00:00:00	45.436146	45.502379	44.840044	44.991434	7,819,300	43.973173	44.051529	44.539677	43.997001	42.196794	41.689312	38.113384	44.18332	44.175436	44.180986	44.244864	44.22201	43.565164	42.707963	41.94605	40.439799	44.033342	44.066756	44.149382	44.508134	43.649273	42.858222	40.532994	44.385368	44.090305	43.797851	43.52955	43.95809	45.790465	46.202782	45.007821	-0.029617	-0.04868	14.901736	27.859002	23.820411	43.955353	45.081244	45.269632	42.773493	58.612709	42.029363	45.502379	98.092921	73.017109	64.733528	-1.907079	758,659,500	0.138594	104	28.132965	44.051529	0.77511	45.601748	42.50131	1.257688	44.244543	46.75992	41.729167	45.502379	42.029363	43.765871	44.584573	44.300718	43.837084	45.048207	45.332062	44.682747	44.175687	43.765871	43.356055	42.772589	42.029363	45.502379	0	0.106443	7,819,300	0
AMAT	2019-09-03T00:00:00	45.048199	45.199589	44.622412	45.076583	7,145,800	44.041455	44.16291	44.43248	44.08865	42.276883	41.744599	38.183371	44.356296	44.33412	44.314403	44.317894	44.285563	43.623323	42.769548	42.007479	40.485653	44.228801	44.161677	44.188499	44.549357	43.72431	42.924735	40.601997	45.193119	44.827731	44.334263	43.769988	43.871955	45.68639	46.188812	45.050893	0.041756	-0.030593	14.201398	26.533203	23.959584	43.955353	45.057695	45.269632	42.773493	48.712179	42.029363	45.502379	86.922598	88.334667	46.726919	-13.077402	751,513,700	0.181688	103	28.139481	44.16291	0.748511	45.659931	42.665888	1.169139	44.321082	46.659359	41.982805	45.502379	42.029363	43.765871	45.259523	45.016667	44.597188	45.679002	45.921858	44.682747	44.175687	43.765871	43.356055	42.772589	42.029363	45.502379	1	0.037886	0	7,145,800
AMAT	2019-09-04T00:00:00	46.845963	46.893275	45.795692	45.956543	10,227,700	44.324366	44.323204	44.394935	44.228123	42.367946	41.815052	38.26193	44.854229	44.790819	44.703874	44.547719	44.482517	43.749701	42.876822	42.10329	40.54894	44.738711	44.417206	44.374151	44.657487	43.844549	43.025752	40.688192	46.132504	45.754985	45.143414	44.183474	43.89406	45.627262	46.198779	45.103496	0.240611	0.023648	14.733396	33.327467	21.4652	44.650801	45.057695	45.297887	42.773493	65.608536	42.029363	46.893275	99.027275	94.680931	121.004158	-0.972725	761,741,400	0.238554	104	28.149789	44.323204	0.947479	46.218163	42.428245	1.188571	44.561547	46.938689	42.184404	46.893275	42.029363	44.461319	44.956733	44.713877	44.379556	45.291055	45.533911	45.745392	45.035261	44.461319	43.887377	43.07024	42.029363	46.893275	0	0.07908	10,227,700	0
AMAT	2019-09-05T00:00:00	47.640766	48.946512	47.565073	47.744848	10,415,400	44.657425	44.506754	44.440422	44.390086	42.498972	41.888581	38.337788	45.411536	45.308991	45.155703	44.828905	44.725459	43.902291	43.002189	42.212943	40.619506	45.341693	44.733164	44.623831	44.791317	43.983308	43.141113	40.781514	47.120816	46.771159	46.134992	44.750622	44.02647	45.621347	46.237424	45.167917	0.45707	0.110332	16.265381	40.619332	19.035504	45.67742	45.487938	45.476857	42.773493	66.952241	42.029363	48.946512	81.123061	89.024311	178.413482	-18.876939	772,156,800	0.142655	105	28.16072	44.506754	1.197895	46.902545	42.110964	1.284113	44.854806	47.423031	42.286581	48.946512	42.029363	45.487938	46.511643	46.130012	45.414061	47.227594	47.609226	47.314065	46.304161	45.487938	44.671714	43.509633	42.029363	48.946512	0	0.113906	0	10,415,400
AMAT	2019-09-06T00:00:00	47.404213	47.782691	47.120356	47.754307	6,913,400	44.947905	44.622903	44.510358	44.517175	42.615347	41.962367	38.410701	45.810072	45.68994	45.501628	45.063024	44.931517	44.039622	43.118032	42.315741	40.687015	45.841109	45.009113	44.851815	44.909518	44.112393	43.250333	40.871727	47.852815	47.56224	47.048617	45.371751	44.237573	45.652811	46.297755	45.24224	0.602581	0.208782	17.28457	39.115847	20.816184	45.786232	45.487938	45.778279	42.773493	68.857341	42.408328	48.946512	76.410896	85.520411	131.37139	-23.589104	765,243,400	0.103521	104	28.167881	44.622903	1.358396	47.339695	41.906112	1.160527	45.097606	47.418661	42.776552	48.946512	42.029363	45.487938	48.050784	47.155055	46.669344	48.536495	49.432223	47.314065	46.304161	45.487938	44.671714	43.509633	42.029363	48.946512	1	0.043112	0	6,913,400
AMAT	2019-09-09T00:00:00	47.93409	48.066556	47.271754	47.584	6,653,800	45.472095	44.798984	44.636152	44.633951	42.745946	42.031987	38.490806	46.234875	46.097968	45.875853	45.32403	45.162484	44.192346	43.24477	42.426995	40.759125	46.384052	45.324464	45.115179	45.043514	44.25236	43.368585	40.966487	48.358538	48.115704	47.799021	46.03474	44.518183	45.720915	46.382044	45.327501	0.751988	0.317423	18.368479	38.960607	19.865928	45.786232	45.487938	46.067923	42.773493	69.148653	42.408328	48.946512	84.515236	80.683064	130.697274	-15.484764	771,897,200	0.123693	105	28.174958	44.798984	1.545096	47.889177	41.708792	1.129833	45.367748	47.627414	43.108082	48.946512	42.029363	45.487938	47.435753	47.088816	46.773418	47.751151	48.098088	47.314065	46.304161	45.487938	44.671714	43.509633	42.029363	48.946512	0	0.082368	6,653,800	0
AMAT	2019-09-10T00:00:00	47.489388	47.773248	46.950058	47.669166	7,304,000	45.905453	44.985328	44.822904	44.737689	42.877524	42.095568	38.56243	46.485778	46.350953	46.124089	45.52088	45.341477	44.321642	43.356471	42.52724	40.826093	46.750832	45.580692	45.334658	45.155492	44.377187	43.476652	41.056025	48.397126	48.32581	48.233709	46.659753	44.829719	45.806526	46.479837	45.420889	0.825	0.418939	19.065406	36.725286	20.60179	45.786232	45.487938	45.898376	42.773493	68.442201	42.408328	48.946512	77.713621	79.546584	105.234072	-22.286379	764,593,200	0.158454	104	28.182545	44.985328	1.635602	48.256531	41.714124	1.157734	45.569809	47.885276	43.254341	48.946512	42.029363	45.487938	47.757467	47.448377	46.962665	48.243179	48.552268	47.314065	46.304161	45.487938	44.671714	43.509633	42.029363	48.946512	1	0.01552	0	7,304,000
AMAT	2019-09-11T00:00:00	48.785648	48.795109	47.319048	47.716451	8,100,400	46.477898	45.161129	45.028727	44.852845	43.031911	42.171548	38.642306	46.945752	46.793625	46.53356	45.817678	45.606413	44.496701	43.499344	42.651169	40.905293	47.274504	45.942628	45.639485	45.314236	44.532664	43.609129	41.157749	48.568352	48.568647	48.661204	47.311336	45.190181	45.924455	46.600429	45.526523	0.976207	0.530392	20.229317	39.482257	18.854338	46.533726	45.487938	45.375598	42.773493	71.480396	42.408328	48.946512	97.539626	86.589494	126.975669	-2.460374	772,693,600	0.162859	105	28.191518	45.161129	1.843511	48.848152	41.474106	1.195581	45.876079	48.267242	43.484916	48.946512	42.029363	45.487938	47.404231	47.035214	46.581041	47.858404	48.227421	47.314065	46.304161	45.487938	44.671714	43.509633	42.029363	48.946512	0	0.058287	8,100,400	0
AMAT	2019-09-12T00:00:00	48.492332	49.06951	48.293633	48.870811	6,251,800	46.984109	45.385844	45.20963	44.981351	43.188541	42.246095	38.721368	47.255068	47.102481	46.834909	46.060828	45.828407	44.653392	43.630738	42.766836	40.980786	47.640765	46.259885	45.905916	45.456961	44.676359	43.734293	41.255759	48.722788	48.714808	48.966057	47.915971	45.57053	46.060747	46.734582	45.641891	1.060151	0.636344	21.440691	39.293699	17.990529	46.845961	45.549437	45.227246	42.773493	68.974765	42.408328	49.06951	91.335208	88.862818	124.708763	-8.664792	766,441,800	0.156212	104	28.198339	45.385844	1.964237	49.314318	41.45737	1.19423	46.125246	48.513705	43.736787	49.06951	42.029363	45.549437	48.299935	47.804761	46.823875	49.280822	49.775996	47.408035	46.380174	45.549437	44.718699	43.535955	42.029363	49.06951	1	-0.005439	0	6,251,800
AMAT	2019-09-13T00:00:00	48.58696	49.183062	48.293643	48.955978	6,052,700	47.36637	45.594098	45.349859	45.111561	43.341911	42.321213	38.796429	47.521446	47.372386	47.104455	46.290476	46.040603	44.80765	43.761165	42.882086	41.056469	47.932193	46.564753	46.165711	45.598357	44.818423	43.859855	41.353924	48.867483	48.837869	49.135161	48.456725	45.955169	46.212299	46.877713	45.766159	1.121386	0.733352	22.621388	37.873678	17.027466	46.902737	45.606213	45.064757	42.773493	83.458656	42.625952	49.183062	90.909074	93.261303	113.552024	-9.090926	772,494,500	0.11174	105	28.204969	45.594098	2.074366	49.742829	41.445366	1.108396	46.359695	48.576487	44.142903	49.183062	42.029363	45.606213	48.618492	48.167474	47.842615	48.943351	49.394369	47.494789	46.450349	45.606213	44.762076	43.560255	42.029363	49.183062	0	0.040103	0	6,052,700
AMAT	2019-09-16T00:00:00	48.180096	48.709965	47.574533	48.00032	5,164,300	47.640765	45.806969	45.500564	45.246633	43.485084	42.386358	38.869501	47.653176	47.519242	47.269939	46.46226	46.20518	44.939903	43.877453	42.986997	41.127351	48.080143	46.811039	46.383421	45.718692	44.945744	43.975873	41.447294	48.786181	48.776863	49.087109	48.873161	46.324214	46.365993	47.021259	45.895967	1.124126	0.811507	22.946542	35.277427	20.201763	47.489377	45.606213	45.052983	42.773493	78.702713	42.625952	49.183062	84.704142	88.982808	85.272551	-15.295858	767,330,200	0.037938	104	28.21051	45.806969	2.111924	50.030818	41.58312	1.118535	46.533066	48.770136	44.295997	49.183062	42.408328	45.795695	48.687888	48.192714	47.798469	49.082134	49.577307	47.584225	46.595113	45.795695	44.996276	43.858121	42.408328	49.183062	1	-0.021159	5,164,300	0
AMAT	2019-09-17T00:00:00	48.445023	48.501792	47.716454	47.829996	5,435,500	47.980448	46.010952	45.687864	45.396988	43.645102	42.454247	38.938724	47.811545	47.687566	47.450721	46.642511	46.377475	45.077358	43.997652	43.095077	41.200163	48.226371	47.062282	46.609918	45.844119	45.076268	44.095846	41.542573	48.635526	48.697535	48.990942	49.181125	46.682586	46.525989	47.164902	46.030917	1.134597	0.876125	23.248471	33.563635	19.220353	48.06656	45.606213	45.052983	42.773493	80.169636	42.625952	49.183062	88.744442	88.119219	78.290461	-11.255558	772,765,700	0.101957	105	28.216415	46.010952	2.161788	50.334528	41.687375	1.098259	46.715158	48.911675	44.51864	49.183062	42.408328	45.795695	48.154865	47.599765	47.019433	48.735196	49.290296	47.584225	46.595113	45.795695	44.996276	43.858121	42.408328	49.183062	0	0.026568	5,435,500	0
AMAT	2019-09-18T00:00:00	49.28714	49.2966	48.284175	48.501799	7,880,200	48.224566	46.274466	45.848565	45.554389	43.815219	42.528588	39.014814	48.106664	47.978398	47.733247	46.882932	46.601296	45.242448	44.136849	43.217692	41.280631	48.463952	47.3743	46.886785	45.996674	45.224743	44.231151	41.645542	48.768694	48.790463	49.036884	49.441819	47.049053	46.706528	47.31363	46.172783	1.197047	0.94031	24.003071	36.403235	18.005934	48.123329	45.662982	45.052981	42.839426	81.168142	44.12094	49.2966	99.817215	91.0886	91.871455	-0.182785	780,645,900	0.173958	106	28.225327	46.274466	2.226177	50.72682	41.822111	1.103666	46.960108	49.167439	44.752777	49.2966	42.408328	45.852464	48.22109	47.940387	47.435752	48.725725	49.006427	47.670968	46.66528	45.852464	45.039648	43.882418	42.408328	49.2966	0	0.067241	7,880,200	0
AMAT	2019-09-19T00:00:00	48.899197	49.788616	48.605876	49.665613	5,951,300	48.350409	46.503917	46.044612	45.689901	43.959565	42.602987	39.085515	48.265171	48.145816	47.912624	47.066229	46.778057	45.38585	44.262174	43.330197	41.356437	48.586612	47.624274	47.121449	46.127843	45.358532	44.357302	41.743894	48.942337	48.916574	49.104251	49.627851	47.407558	46.897089	47.460337	46.318329	1.201388	0.992525	24.974638	36.785885	16.680022	48.369337	45.908989	45.052981	42.839426	74.467999	44.622412	49.788616	82.783896	90.448518	84.543835	-17.216104	774,694,600	0.179311	105	28.231929	46.503917	2.249436	51.002788	42.005045	1.085418	47.144783	49.315619	44.973948	49.788616	42.408328	46.098472	48.955972	48.615343	47.943547	49.627768	49.968397	48.046868	46.969346	46.098472	45.227598	43.987709	42.408328	49.788616	1	0.001681	0	5,951,300
AMAT	2019-09-20T00:00:00	48.217949	49.220914	48.132791	49.107372	11,287,300	48.431782	46.689843	46.196454	45.80124	44.092693	42.672165	39.147868	48.255726	48.158931	47.959597	47.170931	46.888818	45.496912	44.366273	43.426984	41.424711	48.562528	47.787516	47.288629	46.226982	45.470595	44.468489	41.834764	48.880101	48.848765	49.002642	49.688029	47.731967	47.083829	47.596391	46.463652	1.136752	1.021371	25.32634	34.284556	18.502144	48.369337	45.908989	44.779822	42.839426	66.442958	44.622412	49.788616	69.597276	84.066129	57.675787	-30.402724	763,407,300	0.094475	104	28.244026	46.689843	2.228615	51.147073	42.232613	1.110424	47.24699	49.467838	45.026141	49.788616	42.408328	46.098472	49.097896	48.407176	47.915156	49.589916	50.280636	48.046868	46.969346	46.098472	45.227598	43.987709	42.408328	49.788616	1	-0.054382	0	11,287,300
AMAT	2019-09-23T00:00:00	48.974895	49.173599	48.066552	48.113861	4,511,200	48.535863	47.003979	46.398544	45.904545	44.225992	42.75538	39.227571	48.39956	48.307288	48.115797	47.334927	47.049286	45.633304	44.487553	43.536844	41.499837	48.661276	48.00514	47.502355	46.351439	45.599074	44.593295	41.932546	48.839136	48.840805	48.939106	49.711164	48.046926	47.27879	47.729251	46.610946	1.133541	1.043805	25.575222	31.90742	17.634154	48.553832	45.908989	44.744496	43.187943	72.240141	45.795692	49.788616	79.62094	77.334037	55.31167	-20.37906	767,918,500	0.178034	105	28.24904	47.003979	2.072811	51.1496	42.858358	1.131375	47.411552	49.674302	45.148802	49.788616	42.625952	46.207284	48.523885	47.826856	47.435762	48.914978	49.612007	48.098227	47.052478	46.207284	45.36209	44.158762	42.625952	49.788616	0	-0.002043	4,511,200	0
AMAT	2019-09-24T00:00:00	48.407185	49.750779	48.132788	49.22091	7,074,000	48.627642	47.266548	46.560216	46.000829	44.350089	42.829919	39.307886	48.401085	48.325451	48.160626	47.432405	47.153739	45.742083	44.590701	43.633286	41.568567	48.63788	48.138778	47.656866	46.449582	45.709105	44.705212	42.023885	48.669349	48.735082	48.835965	49.660719	48.33252	47.470537	47.852156	46.756796	1.07282	1.049608	26.176794	32.277897	15.899064	48.681575	46.098472	44.720951	43.602398	60.274041	46.950058	49.788616	51.333341	66.850519	47.233365	-48.666659	760,844,500	0.164886	104	28.256682	47.266548	1.883671	51.033889	43.499206	1.115155	47.506374	49.736684	45.276065	49.788616	42.625952	46.207284	48.738349	48.303099	47.631302	49.410145	49.845395	48.098227	47.052478	46.207284	45.36209	44.158762	42.625952	49.788616	1	-0.057284	0	7,074,000
AMAT	2019-09-25T00:00:00	49.13575	49.315525	47.782695	47.924625	5,381,400	48.662653	47.570275	46.764972	46.116771	44.463428	42.909306	39.396739	48.548018	48.472778	48.310645	47.587255	47.306202	45.875168	44.710308	43.742246	41.643863	48.730263	48.316797	47.854984	46.57252	45.835044	44.83008	42.121675	48.739543	48.767912	48.86927	49.608369	48.610328	47.670659	47.972343	46.903636	1.071139	1.053914	26.30059	29.33327	16.532235	48.681575	46.098472	44.720951	43.640075	59.924665	46.950058	49.788616	77.000083	69.318121	37.96761	-22.999917	766,225,900	0.206963	105	28.262701	47.570275	1.644448	50.859172	44.281378	1.074603	47.661553	49.81076	45.512346	49.788616	42.625952	46.207284	48.763584	47.776389	47.145593	49.39438	50.381575	48.098227	47.052478	46.207284	45.36209	44.158762	42.625952	49.788616	0	-0.004228	5,381,400	0
AMAT	2019-09-26T00:00:00	49.343914	49.637231	49.022209	49.362835	4,848,600	48.747811	47.86596	46.966321	46.23292	44.571882	42.998742	39.484162	48.707197	48.631166	48.469609	47.746951	47.462949	46.011198	44.832245	43.85317	41.72048	48.854129	48.485715	48.053364	46.699074	45.963477	44.957498	42.220652	48.988321	48.92909	48.977805	49.58247	48.881069	47.879343	48.091826	47.05185	1.074222	1.057975	26.637077	30.204569	15.905264	48.681575	46.098472	44.720951	43.640075	62.925706	46.950058	49.788616	84.333533	70.888986	45.898018	-15.666467	771,074,500	0.184056	106	28.268176	47.86596	1.369539	50.605039	45.126881	1.071224	47.821778	49.964226	45.67933	49.788616	44.12094	46.954778	48.744657	48.173788	47.211827	49.706618	50.277487	48.451044	47.623564	46.954778	46.285992	45.333823	44.12094	49.788616	0	0.041156	0	4,848,600
AMAT	2019-09-27T00:00:00	46.770267	48.691036	46.505335	48.369331	11,206,000	48.566142	47.966256	47.057155	46.26086	44.674279	43.072374	39.559416	48.319811	48.292821	48.208172	47.658162	47.409666	46.040965	44.883245	43.910934	41.770727	48.494576	48.381364	48.038283	46.720147	46.02133	45.032182	42.29315	48.492235	48.549437	48.648215	49.377795	49.066433	48.045546	48.182465	47.190643	0.85909	1.018198	25.008933	25.41403	27.445451	48.146975	46.098472	44.720951	43.640075	43.9048	46.505335	49.788616	8.069142	56.467586	-18.594036	-91.930858	759,868,500	0.086547	105	28.279274	47.966256	1.192443	50.351143	45.581369	1.217208	47.721634	50.15605	45.287218	49.788616	44.622412	47.205514	49.334451	49.031671	48.719429	49.646694	49.949474	48.569392	47.815126	47.205514	46.595902	45.727979	44.622412	49.788616	1	-0.020246	0	11,206,000
AMAT	2019-09-30T00:00:00	47.214981	47.517762	46.609415	47.073051	6,674,800	48.46963	48.055198	47.238067	46.304477	44.780722	43.154858	39.636054	48.098845	48.09685	48.055373	47.617873	47.39469	46.087005	44.944607	43.976361	41.824898	48.24891	48.309814	48.050424	46.757563	46.08819	45.114214	42.369325	47.765489	47.948289	48.158417	49.07722	49.192101	48.180131	48.252318	47.322102	0.716224	0.957803	23.497084	24.096958	26.023101	48.146975	46.098472	44.720951	43.640075	48.562873	46.505335	49.788616	21.613935	38.005537	-27.83722	-78.386065	766,543,300	0.059336	106	28.286038	48.055198	1.051847	50.158891	45.951504	1.211802	47.673381	50.096985	45.249777	49.788616	44.622412	47.205514	47.322213	45.95339	45.136512	48.139091	49.507914	48.569392	47.815126	47.205514	46.595902	45.727979	44.622412	49.788616	0	0.027356	6,674,800	0
AMAT	2019-10-01T00:00:00	47.328522	48.255789	47.101434	47.697536	7,727,000	48.35798	48.169214	47.404975	46.295355	44.893953	43.244475	39.715545	47.944781	47.957154	47.94355	47.591568	47.3896	46.135692	45.007341	44.04274	41.879661	48.041436	48.240607	48.057382	46.797722	46.155238	45.196861	42.445867	47.111739	47.393151	47.693964	48.733468	49.267344	48.289218	48.304668	47.44671	0.605188	0.88728	22.159625	26.735338	24.299616	48.146975	46.207284	44.720951	43.640075	41.28964	46.505335	49.788616	25.072081	18.251719	-18.340723	-74.927919	774,270,300	0.00337	107	28.293908	48.169214	0.802866	49.774945	46.563483	1.188823	47.640537	50.018184	45.262891	49.788616	45.795692	47.792154	47.114053	46.710343	46.205706	47.61869	48.0224	48.846286	48.263319	47.792154	47.320989	46.650178	45.795692	49.788616	0	0.067919	0	7,727,000
AMAT	2019-10-02T00:00:00	46.798656	47.196059	46.562108	46.713499	6,426,000	48.109132	48.166849	47.554474	46.269984	45.009288	43.330106	39.797327	47.715556	47.746518	47.767413	47.519485	47.344143	46.16169	45.054481	44.097313	41.928606	47.757922	48.110077	48.010742	46.817459	46.205361	45.26724	42.516346	46.663805	46.924642	47.265594	48.334418	49.279804	48.367391	48.33674	47.562714	0.469029	0.80363	20.694589	25.526553	26.382599	48.128057	46.207284	44.645601	43.640075	40.154054	46.505335	49.788616	8.933795	18.539937	-41.328819	-91.066205	767,844,300	-0.074244	106	28.300266	48.166849	0.807028	49.780905	46.552792	1.188147	47.560358	49.936653	45.184064	49.788616	46.505335	48.146975	47.561915	46.868041	46.40756	48.022396	48.71627	49.013761	48.534402	48.146975	47.759548	47.207957	46.505335	49.788616	1	0.00226	6,426,000	0
AMAT	2019-10-03T00:00:00	46.96896	47.091966	46.155234	46.760796	6,519,300	47.916108	48.133258	47.696024	46.227109	45.104161	43.433465	39.879868	47.566237	47.605144	47.644574	47.469437	47.315283	46.193348	45.104862	44.154177	41.978759	47.550618	47.995993	47.965702	46.84487	46.256932	45.339297	42.587705	46.544687	46.631502	46.916447	47.937877	49.243223	48.421222	48.35467	47.671225	0.370592	0.717022	19.667431	24.092759	27.34044	47.953007	46.207284	44.645601	43.640075	40.676023	46.155234	49.788616	22.395819	18.800565	-45.152207	-77.604181	774,363,600	0.026161	107	28.306771	48.133258	0.843246	49.81975	46.446767	1.191527	47.504035	49.887088	45.120981	49.788616	46.155234	47.971925	46.852275	46.50849	46.218324	47.142441	47.486225	48.931138	48.400664	47.971925	47.543186	46.932778	46.155234	49.788616	0	0.046111	6,519,300	0
AMAT	2019-10-04T00:00:00	48.142254	48.161178	47.205522	47.319064	4,596,700	47.908538	48.17016	47.83114	46.232566	45.211915	43.539935	39.965432	47.68144	47.7028	47.72114	47.530602	47.378896	46.269776	45.184794	44.233149	42.040087	47.591736	47.996849	48.000028	46.919974	46.336881	45.43254	42.669918	46.931996	46.857661	46.869213	47.675863	49.197086	48.475693	48.374737	47.77721	0.382842	0.650186	18.710347	28.781387	25.386034	47.953007	46.954778	44.645601	43.640075	49.79963	46.155234	49.788616	54.687889	28.672501	-10.492492	-45.312111	778,960,300	0.066613	108	28.311644	48.17016	0.825627	49.821414	46.518906	1.195583	47.564817	49.955983	45.173652	49.788616	46.155234	47.971925	46.73872	46.385474	45.801988	47.322206	47.675451	48.931138	48.400664	47.971925	47.543186	46.932778	46.155234	49.788616	0	0.083373	4,596,700	0
AMAT	2019-10-07T00:00:00	47.924629	48.359877	47.858396	48.08548	5,257,200	47.803512	48.169687	47.930679	46.235178	45.308227	43.630265	40.058066	47.730078	47.743133	47.752446	47.566423	47.420875	46.334672	45.256895	44.306248	42.09864	47.594662	47.973465	48.007219	46.986329	46.408269	45.519366	42.749114	47.458292	47.280544	47.023518	47.50737	49.140005	48.527939	48.395476	47.879687	0.370716	0.594292	17.976539	29.12142	24.589789	47.896233	47.205514	44.591989	43.922659	47.230678	46.155234	49.788616	48.698298	41.927335	-3.908078	-51.301702	773,703,100	0.005174	107	28.317152	48.169687	0.825772	49.821231	46.518143	1.175307	47.599085	49.9497	45.248471	49.788616	46.155234	47.971925	47.836318	47.511458	46.880662	48.467114	48.791974	48.931138	48.400664	47.971925	47.543186	46.932778	46.155234	49.788616	1	0.014815	0	5,257,200
AMAT	2019-10-08T00:00:00	46.656731	47.574534	46.439107	47.451532	5,706,200	47.628466	48.128054	47.99502	46.21375	45.390773	43.706417	40.147297	47.515408	47.545605	47.583874	47.483724	47.362095	46.347302	45.293732	44.352792	42.143994	47.386156	47.829374	47.909223	47.002861	46.443756	45.579296	42.814772	47.533815	47.384332	47.076777	47.319687	49.043348	48.558033	48.405081	47.973767	0.255848	0.526603	17.260156	26.472567	31.043474	47.896233	47.205514	44.518299	44.421883	36.608875	46.155234	49.788616	13.802469	39.062886	-48.429304	-86.197531	767,996,900	-0.038576	106	28.322741	48.128054	0.881018	49.89009	46.366019	1.2091	47.509337	49.927537	45.091137	49.788616	46.155234	47.971925	48.047634	47.735391	47.546153	48.236872	48.549115	48.931138	48.400664	47.971925	47.543186	46.932778	46.155234	49.788616	1	-0.043876	0	5,706,200
AMAT	2019-10-09T00:00:00	48.104412	48.416654	47.30961	47.423153	6,279,400	47.525333	48.093993	48.045358	46.220146	45.500535	43.787299	40.246517	47.633209	47.647206	47.663957	47.54015	47.419196	46.416208	45.367698	44.427081	42.203302	47.472691	47.827123	47.917638	47.077004	46.515167	45.666385	42.893948	47.677641	47.576823	47.262617	47.235292	48.951678	48.597893	48.421586	48.065971	0.27842	0.476967	16.13851	28.695426	27.815491	47.423135	47.792154	44.506524	44.421883	46.347901	46.155234	49.750779	54.210915	38.903894	-7.050909	-45.789085	774,276,300	-0.079501	107	28.329373	48.093993	0.867318	49.828629	46.359356	1.250327	47.566011	50.066666	45.065356	49.788616	46.155234	47.971925	46.890124	46.205714	45.754696	47.341141	48.025552	48.931138	48.400664	47.971925	47.543186	46.932778	46.155234	49.788616	0	0.006163	6,279,400	0
AMAT	2019-10-10T00:00:00	48.265255	48.823508	47.915165	47.94355	5,330,200	47.417467	48.082639	48.070338	46.25538	45.616836	43.891813	40.352695	47.759618	47.759579	47.756464	47.606069	47.484278	46.48872	45.443949	44.503085	42.263619	47.607223	47.843433	47.934553	47.157205	46.587923	45.755057	42.973736	47.874589	47.843689	47.552273	47.240997	48.869308	48.646654	48.447993	48.1572	0.305764	0.442726	15.40499	29.574858	26.29569	47.489371	47.971925	44.854248	44.421883	50.228294	46.155234	49.750779	58.684309	42.232565	11.519066	-41.315691	779,606,500	-0.065929	108	28.335044	48.082639	0.863306	49.809251	46.356026	1.237486	47.632606	50.107578	45.157634	49.788616	46.155234	47.971925	47.943559	47.470464	46.836516	48.577507	49.050602	48.931138	48.400664	47.971925	47.543186	46.932778	46.155234	49.788616	0	0.048915	5,330,200	0
AMAT	2019-10-11T00:00:00	48.965431	49.570993	48.927583	49.35337	6,801,000	47.636983	48.101562	48.132787	46.321572	45.722379	43.994707	40.454682	48.000781	47.978825	47.942459	47.729647	47.598213	46.585846	45.53662	44.591448	42.330304	47.888671	47.927509	48.003406	47.263481	46.676044	45.855525	43.059435	48.373509	48.272388	48.01867	47.359753	48.816409	48.713825	48.492621	48.250135	0.379556	0.430092	15.260106	31.732885	24.244944	47.863114	47.971925	45.582679	44.421883	49.954075	46.155234	49.750779	78.157748	63.684324	53.526051	-21.842252	786,407,500	-0.095847	109	28.34253	48.101562	0.878949	49.859461	46.343664	1.251678	47.759541	50.262898	45.256185	49.788616	46.155234	47.971925	48.334643	47.845777	47.426299	48.754121	49.242986	48.931138	48.400664	47.971925	47.543186	46.932778	46.155234	49.788616	0	0.085223	0	6,801,000
AMAT	2019-10-14T00:00:00	49.145206	49.324985	49.00328	49.022204	3,395,600	47.830006	48.149818	48.181231	46.408692	45.816378	44.104767	40.553325	48.229666	48.190894	48.127497	47.858334	47.717212	46.686213	45.631583	44.681621	42.398114	48.162893	48.026904	48.081285	47.374212	46.766118	45.957515	43.145908	48.958286	48.739612	48.501999	47.585839	48.791219	48.797822	48.554184	48.345428	0.447387	0.433551	15.125571	31.015586	23.696905	47.863114	47.971925	45.637085	44.421883	53.721334	46.155234	49.637231	85.869465	74.237174	53.947064	-14.130535	789,803,100	-0.102966	110	28.346298	48.149818	0.909451	49.968721	46.330915	1.16179	47.89151	50.215089	45.56793	49.788616	46.155234	47.971925	49.154669	48.738345	48.511258	49.381756	49.79808	48.931138	48.400664	47.971925	47.543186	46.932778	46.155234	49.788616	0	0.115841	3,395,600	0
AMAT	2019-10-15T00:00:00	50.063026	50.28065	49.08845	49.268225	8,052,200	48.103456	48.230718	48.284177	46.553541	45.919851	44.229187	40.652689	48.596338	48.531282	48.425271	48.058761	47.897659	46.818637	45.748199	44.788184	42.474382	48.568897	48.209114	48.226038	47.517519	46.877872	46.0755	43.240532	49.640735	49.39579	49.081451	47.966116	48.813229	48.908673	48.639315	48.446399	0.568648	0.46057	15.654974	34.686047	21.927039	48.217942	48.217942	45.637085	44.883437	54.588049	46.155234	50.28065	94.724804	86.250673	87.55792	-5.275196	797,855,300	-0.097372	111	28.355622	48.230718	1.00413	50.238978	46.222458	1.137459	48.098321	50.373239	45.823402	50.28065	46.155234	48.217942	49.157824	48.990662	48.836118	49.312368	49.479529	49.307052	48.704741	48.217942	47.731143	47.038073	46.155234	50.28065	0	0.14144	8,052,200	0
AMAT	2019-10-16T00:00:00	48.785648	49.958924	48.586945	49.088429	8,383,000	48.302155	48.205643	48.284177	46.656452	45.996623	44.344977	40.743987	48.6342	48.57753	48.480714	48.124841	47.965966	46.895774	45.828132	44.867342	42.537181	48.692932	48.261964	48.264613	47.605053	46.953288	46.165727	43.321457	49.801269	49.648746	49.410416	48.3181	48.837839	49.016059	48.729673	48.547575	0.555274	0.479511	15.652965	31.544669	23.018211	48.359879	48.217942	45.637085	44.883437	47.502069	46.155234	50.28065	63.761185	81.451818	52.02361	-36.238815	789,472,300	-0.201161	110	28.36475	48.205643	0.982387	50.170418	46.240869	1.198963	48.16378	50.561707	45.765854	50.28065	46.155234	48.217942	49.810709	49.340767	48.618508	50.532968	51.002909	49.307052	48.704741	48.217942	47.731143	47.038073	46.155234	50.28065	1	0.06262	0	8,383,000
AMAT	2019-10-17T00:00:00	49.33445	50.384723	49.050593	49.637231	5,150,400	48.538704	48.227406	48.317861	46.763746	46.093521	44.470871	40.834579	48.77425	48.715152	48.612058	48.234806	48.071234	46.991409	45.920404	44.955799	42.604815	48.880622	48.36947	48.345403	47.710072	47.041126	46.264529	43.406934	49.748283	49.719021	49.639024	48.661887	48.880302	49.126765	48.827952	48.65117	0.582247	0.500058	15.94662	31.074806	20.818534	48.411915	48.269979	46.010832	44.883437	64.012361	46.155234	50.384723	75.167836	77.884608	84.771342	-24.832164	794,622,700	-0.202083	111	28.370505	48.227406	1.003161	50.233729	46.221084	1.110427	48.275273	50.496128	46.054418	50.384723	46.155234	48.269979	49.110506	48.262088	47.738527	49.634067	50.482485	49.386564	48.769059	48.269979	47.770899	47.060345	46.155234	50.384723	0	0.094915	0	5,150,400
AMAT	2019-10-18T00:00:00	48.899197	49.589916	48.293634	49.410141	6,419,100	48.614399	48.261469	48.330351	46.840105	46.184491	44.589021	40.932039	48.799239	48.748615	48.656233	48.295205	48.134924	47.066224	45.998793	45.033886	42.667446	48.946166	48.43345	48.390121	47.793815	47.114959	46.352218	43.487179	49.448654	49.533834	49.649761	48.93748	48.91829	49.228968	48.9261	48.754584	0.562023	0.512451	15.485135	28.681977	23.711974	48.411915	48.269979	46.197699	44.883437	59.213176	46.155234	50.384723	64.876921	67.935314	43.229014	-35.123079	788,203,600	-0.137544	110	28.377524	48.261469	1.014327	50.290123	46.232814	1.138137	48.334694	50.610968	46.05842	50.384723	46.155234	48.269979	49.589922	48.795121	48.255791	50.129251	50.924053	49.386564	48.769059	48.269979	47.770899	47.060345	46.155234	50.384723	1	0.022054	0	6,419,100
AMAT	2019-10-21T00:00:00	49.807549	49.873782	49.192526	49.381761	5,738,200	48.802691	48.303101	48.395449	46.948007	46.296238	44.712675	41.023971	49.000901	48.941148	48.833358	48.432691	48.263587	47.173727	46.099024	45.128414	42.738492	49.163102	48.580696	48.503752	47.910186	47.210303	46.455556	43.575492	49.398402	49.511853	49.720252	49.207982	48.975852	49.332952	49.032722	48.860845	0.612235	0.532408	15.27319	28.708082	22.320388	48.847167	48.269979	46.254475	44.883437	62.476146	46.155234	50.384723	86.353555	75.466104	90.480541	-13.646445	793,941,800	-0.122584	111	28.384072	48.303101	1.061157	50.425416	46.180786	1.125296	48.474966	50.725559	46.224373	50.384723	46.155234	48.269979	48.927582	48.265249	47.631301	49.56153	50.223864	49.386564	48.769059	48.269979	47.770899	47.060345	46.155234	50.384723	0	0.059647	5,738,200	0
AMAT	2019-10-22T00:00:00	49.18306	49.873779	49.145211	49.81701	4,442,600	49.055323	48.341895	48.424971	47.056417	46.406315	44.840069	41.109983	49.037333	48.985132	48.887159	48.500906	48.334316	47.252524	46.180182	45.208704	42.802617	49.23226	48.664501	48.564337	47.997835	47.286272	46.544078	43.656677	49.37524	49.414014	49.676015	49.406553	49.02803	49.423351	49.138547	48.966671	0.59478	0.544882	15.028346	27.412896	21.606378	49.149944	48.269979	46.547795	44.883437	61.886725	46.155234	50.384723	71.588442	74.272972	74.464667	-28.411558	789,499,200	-0.1196	110	28.388991	48.341895	1.079192	50.500278	46.183511	1.122593	48.542403	50.78759	46.297217	50.384723	46.155234	48.269979	49.624619	49.375456	48.943363	50.056712	50.305875	49.386564	48.769059	48.269979	47.770899	47.060345	46.155234	50.384723	1	-0.00851	0	4,442,600
AMAT	2019-10-23T00:00:00	47.811077	48.681576	47.536684	48.530185	8,493,800	49.02599	48.275661	48.365928	47.107247	46.491568	44.952896	41.195616	48.792082	48.771667	48.721608	48.438194	48.294067	47.274428	46.223101	45.260236	42.852452	49.006034	48.613947	48.517115	48.027429	47.323239	46.60291	43.723355	48.930846	49.023419	49.327374	49.452141	49.035359	49.474806	49.225798	49.065834	0.464881	0.528882	14.543132	24.700927	29.13446	48.960704	48.269979	46.836386	44.883437	53.748952	46.439107	50.384723	34.772011	64.238002	-25.086742	-65.227989	781,005,400	-0.183699	109	28.397769	48.275661	1.068503	50.412667	46.138656	1.173282	48.472753	50.819317	46.126189	50.384723	46.155234	48.269979	49.400683	48.927587	48.672115	49.656156	50.129252	49.386564	48.769059	48.269979	47.770899	47.060345	46.155234	50.384723	1	-0.066741	0	8,493,800
AMAT	2019-10-24T00:00:00	52.106792	52.154101	49.911627	50.091403	18,652,600	49.410144	48.413805	48.494232	47.269422	46.624678	45.093232	41.296247	49.455024	49.378054	49.242405	48.771703	48.587353	47.463933	46.377935	45.395812	42.944535	49.56618	48.978817	48.804873	48.22349	47.471008	46.744571	43.831924	49.587293	49.509724	49.60005	49.70525	49.12975	49.56713	49.341055	49.175045	0.700489	0.563203	15.192813	36.823319	22.742707	49.845393	49.154668	46.893155	44.883437	63.810076	46.439107	52.154101	99.172197	68.510883	208.426607	-0.827803	799,658,000	-0.040851	110	28.421278	48.413805	1.354272	51.122349	45.705262	1.39834	48.818852	51.615531	46.022173	52.154101	46.155234	49.154668	48.009779	47.337982	46.864888	48.482874	49.15467	50.738369	49.862534	49.154668	48.446801	47.438992	46.155234	52.154101	0	-0.016195	18,652,600	0
AMAT	2019-10-25T00:00:00	52.721813	52.835355	51.595843	51.945936	8,567,800	49.785782	48.711382	48.674386	47.43542	46.758955	45.238116	41.397809	50.108382	49.98601	49.777699	49.130804	48.905389	47.670124	46.544879	45.540881	43.041821	50.168301	49.389103	49.130072	48.437309	47.631459	46.895632	43.945611	50.953278	50.647362	50.408188	50.140284	49.317153	49.703665	49.485815	49.295456	0.92616	0.635795	16.115571	37.969119	21.30603	50.18602	49.495295	47.139163	45.0895	66.260333	46.439107	52.835355	98.224865	77.389691	224.250675	-1.775135	808,225,800	0.070104	111	28.43234	48.711382	1.604823	51.921028	45.501737	1.451056	49.190563	52.092675	46.288451	52.835355	46.155234	49.495295	51.39084	50.627579	49.148366	52.870053	53.633314	51.258847	50.283549	49.495295	48.70704	47.58478	46.155234	52.835355	0	0.027103	8,567,800	0
AMAT	2019-10-28T00:00:00	53.885635	54.207341	52.986752	53.015137	8,755,200	50.259825	49.044915	48.870816	47.63468	46.893302	45.387198	41.505097	50.863832	50.695033	50.409689	49.563062	49.288484	47.91387	46.738057	45.706124	43.14972	50.913729	49.881889	49.530937	48.690259	47.819003	47.06687	44.069868	52.827825	52.213807	51.630789	50.771553	49.609657	49.898947	49.667649	49.430143	1.185255	0.745687	17.551208	42.069197	19.69985	50.872013	50.181288	47.139163	45.791245	74.676898	47.30961	54.207341	95.336068	97.57771	242.379265	-4.663932	816,981,000	0.082679	112	28.444176	49.044915	1.936389	52.917694	45.172137	1.451056	49.637713	52.539826	46.7356	54.207341	46.155234	50.181288	52.384337	51.933319	51.144824	53.172831	53.62385	52.307044	51.131436	50.181288	49.231139	47.878385	46.155234	54.207341	0	0.063987	8,755,200	0
AMAT	2019-10-29T00:00:00	52.532581	54.018103	52.419039	53.630164	6,353,600	50.50678	49.305118	49.035832	47.798024	47.012497	45.521525	41.609908	51.197582	51.029133	50.736288	49.833018	49.53803	48.094996	46.890544	45.841301	43.243082	51.326958	50.214048	49.812612	48.882333	47.967405	47.208363	44.179594	53.899862	53.264157	52.560514	51.411117	49.945304	50.117774	49.865916	49.57155	1.266805	0.849911	18.418966	38.688236	20.969884	50.872013	50.181288	47.231411	45.791245	65.21448	47.536684	54.207341	74.893634	89.484856	171.18604	-25.106366	810,627,400	0.078007	111	28.452302	49.305118	2.040461	53.386041	45.224196	1.439567	49.913414	52.792547	47.034281	54.207341	46.155234	50.181288	53.693243	53.179145	52.472654	54.399733	54.913831	52.307044	51.131436	50.181288	49.231139	47.878385	46.155234	54.207341	1	-0.004797	0	6,353,600
AMAT	2019-10-30T00:00:00	52.239262	52.456885	51.728317	52.352807	4,246,700	50.852142	49.577148	49.159972	47.962472	47.131171	45.637564	41.713766	51.405918	51.249156	50.967515	50.051767	49.745817	48.257516	47.0313	45.967993	43.332596	51.641954	50.49349	50.059029	49.0565	48.104952	47.341388	44.285359	53.930071	53.691837	53.108878	51.984589	50.297889	50.34829	50.074298	49.717202	1.292863	0.938501	18.678425	37.074369	23.677691	50.872013	50.181288	47.390023	45.908989	63.530874	47.536684	54.207341	70.49647	80.242057	114.644111	-29.50353	806,380,700	0.103603	110	28.457664	49.577148	2.051354	53.679856	45.474441	1.432132	50.134924	52.999188	47.270659	54.207341	46.155234	50.181288	52.989908	51.961713	51.390844	53.560776	54.588971	52.307044	51.131436	50.181288	49.231139	47.878385	46.155234	54.207341	1	-0.063583	0	4,246,700
AMAT	2019-10-31T00:00:00	51.340382	52.220341	50.67805	52.220341	6,741,600	51.052735	49.79572	49.239831	48.103076	47.235224	45.73887	41.813642	51.392811	51.265743	51.024879	50.168914	49.868476	48.378413	47.144697	46.074377	43.412276	51.730725	50.661417	50.226753	49.188967	48.21572	47.454315	44.381146	53.08607	53.270889	53.19083	52.361024	50.631066	50.568125	50.278913	49.862471	1.22684	0.996169	18.151647	34.100656	27.17441	50.872013	50.181288	47.390023	45.908989	57.97838	47.536684	54.207341	57.021335	67.470479	71.351851	-42.978665	799,639,100	0.061514	109	28.465849	49.79572	1.990819	53.777358	45.814081	1.45038	50.249729	53.15049	47.348968	54.207341	46.439107	50.323224	52.141488	51.826091	51.41292	52.554659	52.870056	52.374038	51.239875	50.323224	49.406572	48.101509	46.439107	54.207341	1	-0.113527	0	6,741,600
AMAT	2019-11-01T00:00:00	52.475803	52.485267	51.482303	51.974323	5,899,000	51.410395	50.012397	49.468053	48.262604	47.329924	45.872723	41.914999	51.609409	51.485754	51.248098	50.378631	50.06904	48.539095	47.284989	46.201138	43.50246	51.989465	50.916663	50.475674	49.360446	48.35363	47.587719	44.487237	52.408034	52.78272	53.205909	52.664815	50.969631	50.794622	50.489484	50.011305	1.251706	1.047276	17.81051	33.447718	25.555598	50.872013	50.181288	47.390023	45.908989	60.513706	47.536684	54.207341	74.042474	67.186759	88.822486	-25.957526	805,538,100	0.070838	110	28.473362	50.012397	2.036687	54.085771	45.939023	1.506475	50.461736	53.474687	47.448785	54.207341	46.439107	50.323224	51.412924	50.605508	49.870634	52.147798	52.955215	52.374038	51.239875	50.323224	49.406572	48.101509	46.439107	54.207341	0	-0.055662	5,899,000	0
AMAT	2019-11-04T00:00:00	52.740738	53.365224	52.36226	53.00567	4,150,500	51.703714	50.253202	49.689083	48.463575	47.432679	46.007812	42.012227	51.835675	51.713933	51.477735	50.593368	50.274555	48.703865	47.428561	46.330635	43.594383	52.231346	51.176505	50.727419	49.536059	48.49602	47.72372	44.594956	52.233827	52.47684	53.136198	52.921686	51.297876	51.025844	50.704682	50.163765	1.278058	1.093433	17.970938	36.336407	24.19577	50.872013	50.181288	47.122723	45.908989	58.816136	47.536684	54.207341	78.014115	69.692641	99.286769	-21.985885	809,688,600	0.09213	111	28.478704	50.253202	2.061414	54.37603	46.130375	1.492959	50.678784	53.664701	47.692867	54.207341	46.439107	50.323224	52.147791	51.810315	51.144826	52.81328	53.150756	52.374038	51.239875	50.323224	49.406572	48.101509	46.439107	54.207341	0	-0.005909	0	4,150,500
AMAT	2019-11-05T00:00:00	52.873199	53.261138	52.579879	53.071899	3,857,900	52.072728	50.564026	49.91087	48.657923	47.500527	46.148182	42.116037	52.04318	51.924708	51.692422	50.800626	50.474451	48.867368	47.571841	46.460191	43.68671	52.443979	51.426029	50.972351	49.708986	48.639192	47.859668	44.703025	52.453445	52.496353	53.060245	53.161409	51.614908	51.253588	50.921979	50.319574	1.294706	1.133687	18.119906	34.975063	23.289275	52.059484	50.181288	47.122723	45.908989	64.555243	47.536684	54.207341	79.99985	77.352146	88.0012	-20.00015	813,546,500	0.115365	112	28.483694	50.564026	1.95659	54.477206	46.650845	1.436186	50.887776	53.760147	48.015405	54.207341	47.30961	50.758476	52.822741	52.280257	51.819776	53.283222	53.825705	52.579476	51.572408	50.758476	49.944543	48.785725	47.30961	54.207341	0	0.036659	0	3,857,900
AMAT	2019-11-06T00:00:00	52.816441	52.873213	51.955406	52.608277	3,965,900	52.573265	50.799627	50.151581	48.853028	47.56385	46.294861	42.22017	52.197832	52.086841	51.865348	50.983882	50.654604	49.022234	47.709857	46.586057	43.777553	52.5792	51.640544	51.195857	49.872065	48.779084	47.991713	44.809497	52.771225	52.640728	52.963485	53.367603	51.916749	51.475371	51.136266	50.477291	1.288468	1.164644	17.746389	33.171959	25.596335	52.442695	50.181288	47.17713	45.908989	62.849182	47.536684	54.207341	79.148976	79.054314	63.254311	-20.851024	809,580,600	0.122899	111	28.488809	50.799627	1.928323	54.656274	46.942981	1.387524	51.071458	53.846506	48.296411	54.207341	47.536684	50.872013	52.904739	52.548339	52.223479	53.229599	53.585998	52.633066	51.65915	50.872013	50.084875	48.964205	47.536684	54.207341	1	-0.027128	3,965,900	0
AMAT	2019-11-07T00:00:00	52.929977	53.450386	52.63666	53.280071	4,486,900	52.655583	51.032863	50.390022	49.043023	47.614746	46.425626	42.308507	52.344261	52.240139	52.029137	51.160799	50.829633	49.175479	47.847229	46.71168	43.868622	52.644056	51.843435	51.409579	50.031945	48.920298	48.123101	44.916062	52.986713	52.862739	52.949539	53.542486	52.208765	51.692749	51.342975	50.636295	1.277953	1.187305	17.748476	34.943334	24.3955	52.442695	50.181288	47.167671	45.908989	65.23608	47.536684	54.207341	80.85101	79.999945	68.052687	-19.14899	814,067,500	0.123449	112	28.494621	51.032863	1.88732	54.807503	47.258224	1.353055	51.24846	53.954571	48.542349	54.207341	47.536684	50.872013	52.548353	52.223493	51.630546	53.141301	53.466161	52.633066	51.65915	50.872013	50.084875	48.964205	47.536684	54.207341	0	0.01847	0	4,486,900
AMAT	2019-11-08T00:00:00	53.015137	53.119218	52.163566	52.702895	3,313,900	52.684916	51.235349	50.584937	49.208038	47.683356	46.55517	42.390884	52.478436	52.381048	52.180829	51.329375	50.997748	49.326053	47.983226	46.8365	43.959632	52.70943	52.032223	51.611511	50.187714	49.062414	48.253586	45.022596	53.106145	53.028964	53.007813	53.663408	52.489794	51.909062	51.541906	50.795768	1.261945	1.202233	17.35362	32.986099	25.801916	52.348076	50.323224	47.080145	45.908989	62.929073	47.536684	54.207341	82.127635	80.709207	52.984735	-17.872365	817,381,400	0.193362	113	28.498927	51.235349	1.871007	54.977362	47.493335	1.351703	51.416715	54.120121	48.713309	54.207341	47.536684	50.872013	53.005675	52.560963	52.191949	53.374689	53.8194	52.633066	51.65915	50.872013	50.084875	48.964205	47.536684	54.207341	0	0.057363	3,313,900	0
AMAT	2019-11-11T00:00:00	53.54501	53.677476	52.560969	52.769132	5,651,000	52.650853	51.455339	50.809753	49.370216	47.760036	46.683608	42.478194	52.691751	52.592677	52.390703	51.530797	51.193691	49.491503	48.129589	46.969342	44.055009	52.865811	52.25219	51.839209	50.357792	49.216668	48.391999	45.133582	53.300503	53.249974	53.189731	53.747924	52.771661	52.132802	51.738556	50.956887	1.277291	1.217245	17.34153	34.106212	24.103278	52.177763	50.323224	47.453892	45.908989	67.717185	47.536684	54.207341	90.070975	84.349873	61.394317	-9.929025	823,032,400	0.225905	114	28.506425	51.455339	1.870978	55.197294	47.713383	1.379413	51.61941	54.378236	48.860584	54.207341	47.536684	50.872013	52.765974	52.412729	51.810321	53.368381	53.721626	52.633066	51.65915	50.872013	50.084875	48.964205	47.536684	54.207341	0	0.09033	5,651,000	0
AMAT	2019-11-12T00:00:00	53.384148	54.169489	53.175988	53.932941	5,115,400	52.73601	51.621395	51.078849	49.536935	47.83545	46.812792	42.56703	52.83023	52.736581	52.543541	51.699283	51.362188	49.644155	48.267867	47.096368	44.147836	52.999137	52.435886	52.037239	50.515201	49.364671	48.524683	45.242099	53.466051	53.412768	53.347535	53.792091	53.039759	52.357929	51.931776	51.117787	1.261926	1.226181	17.631628	35.021103	22.672911	52.423769	50.323224	47.550873	45.908989	75.106591	49.911627	54.207341	80.83687	84.34516	64.896694	-19.16313	817,917,000	0.168103	113	28.513164	51.621395	1.888203	55.3978	47.84499	1.332779	51.78748	54.453038	49.121922	54.207341	47.536684	50.872013	53.261152	52.844827	52.144645	53.961334	54.377658	52.633066	51.65915	50.872013	50.084875	48.964205	47.536684	54.207341	1	0.018065	0	5,115,400

Subsets and Splits

No community queries yet

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