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