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	2019-11-13T00:00:00	54.046482	54.301954	52.996208	53.09083	5,703,000	52.916732	51.884437	51.316532	49.680945	47.918942	46.954534	42.652652	53.073481	52.974745	52.774762	51.912665	51.568672	49.816796	48.419936	47.233994	44.24633	53.237405	52.666847	52.265519	50.692046	49.528119	48.667924	45.356323	53.757407	53.67772	53.590796	53.864184	53.307487	52.590949	52.127817	51.279513	1.288343	1.238614	17.730601	32.307479	21.982936	52.892128	50.805782	47.550873	45.908989	62.991129	50.67805	54.301954	92.950359	87.952734	62.282504	-7.049641	823,620,000	0.246673	114	28.520873	51.884437	1.838143	55.560723	48.20815	1.115831	52.002623	54.234284	49.770962	54.301954	47.536684	50.919319	53.576541	52.983594	52.583041	53.977095	54.570042	52.705351	51.717621	50.919319	50.121017	48.984452	47.536684	54.301954	0	0.056189	5,703,000	0
AMAT	2019-11-14T00:00:00	53.895096	54.122183	53.469309	54.065411	8,236,000	53.172203	52.112469	51.541726	49.806032	48.017495	47.098059	42.739941	53.237804	53.142081	52.947121	52.092886	51.747628	49.976729	48.564019	47.365897	44.342337	53.415289	52.858339	52.46387	50.857307	49.685386	48.805361	45.468188	53.990134	53.89799	53.816771	53.956401	53.564496	52.825364	52.323608	51.440856	1.282282	1.247347	17.822505	31.013502	21.102476	53.12868	50.919319	47.607645	45.908989	58.37843	50.67805	54.301954	88.772923	87.520051	56.404684	-11.227077	815,384,000	0.283199	113	28.531933	52.112469	1.787338	55.687145	48.537792	1.073928	52.182859	54.330714	50.035003	54.301954	47.536684	50.919319	53.781548	53.261142	52.475802	54.566888	55.087294	52.705351	51.717621	50.919319	50.121017	48.984452	47.536684	54.301954	1	-0.011497	0	8,236,000
AMAT	2019-11-15T00:00:00	58.720665	59.534387	56.979672	57.083754	28,389,000	53.796689	52.603542	51.931935	50.032361	48.191693	47.274768	42.850285	54.334376	54.156369	53.835359	52.695411	52.284015	50.319629	48.831299	47.590744	44.485405	54.4241	53.487691	53.016096	51.2069	49.967049	49.035512	45.6272	55.56519	55.223546	54.891598	54.43241	53.944694	53.142841	52.568576	51.620497	1.647865	1.327451	20.261619	48.645972	15.374475	55.744896	53.535536	47.730648	45.908989	72.670823	50.67805	59.534387	90.811981	90.845088	164.829606	-9.188019	843,773,000	0.313074	114	28.577218	52.603542	2.166941	56.937425	48.26966	1.370625	52.805507	55.546757	50.064256	59.534387	47.536684	53.535536	53.828863	53.535542	53.175988	54.188417	54.481737	56.702929	54.951264	53.535536	52.119807	50.104193	47.536684	59.534387	0	0.03069	28,389,000	0
AMAT	2019-11-18T00:00:00	58.995068	59.676327	58.05834	58.55982	10,413,100	54.422122	53.062918	52.325929	50.25358	48.381104	47.443766	42.963913	55.266514	55.036133	54.62916	53.268107	52.80025	50.659842	49.098767	47.816572	44.62978	55.36926	54.096407	53.559414	51.558379	50.251348	49.267597	45.787845	57.646075	57.010413	56.37636	55.189337	54.426337	53.532869	52.858336	51.817941	1.937402	1.449441	22.565491	45.560578	14.1848	55.815866	53.606506	47.917519	45.908989	83.711809	50.67805	59.676327	92.429002	90.671302	151.051298	-7.570998	854,186,100	0.284497	115	28.593946	53.062918	2.492415	58.047749	48.078088	1.371977	53.394989	56.138943	50.651035	59.676327	47.536684	53.606506	58.411575	57.288762	55.85686	59.843477	60.96629	56.811371	55.038983	53.606506	52.174028	50.134568	47.536684	59.676327	0	0.066606	10,413,100	0
AMAT	2019-11-19T00:00:00	57.660931	59.297842	57.575773	58.938292	9,886,800	54.900895	53.486812	52.629846	50.457011	48.578976	47.59735	43.069844	55.745398	55.513369	55.095586	53.667455	53.174149	50.934394	49.324087	48.01151	44.759443	55.958134	54.534313	53.969799	51.848863	50.495554	49.469917	45.934084	59.046262	58.37223	57.623597	55.995753	54.941507	53.956374	53.171474	52.025932	2.035741	1.566701	24.269714	41.848886	15.312116	55.919947	53.606506	47.917519	45.908989	75.512014	50.67805	59.676327	77.602419	86.947801	113.203092	-22.397581	844,299,300	0.244239	114	28.609115	53.486812	2.518617	58.524047	48.449577	1.437534	53.801269	56.676338	50.9262	59.676327	47.536684	53.606506	58.909911	58.143496	57.291924	59.761483	60.527899	56.811371	55.038983	53.606506	52.174028	50.134568	47.536684	59.676327	1	-0.003019	0	9,886,800
AMAT	2019-11-20T00:00:00	56.635517	57.376098	56.103816	56.996311	12,037,600	55.282803	53.928034	52.94384	50.614009	48.752248	47.733427	43.165241	55.923421	55.717396	55.332499	53.937279	53.440408	51.157968	49.516493	48.182282	44.877613	56.27352	54.83419	54.277927	52.091157	50.707568	49.648891	46.069065	59.112733	58.738238	58.209941	56.690582	55.441045	54.382446	53.491642	52.238811	2.007789	1.654919	24.639204	38.773023	21.134654	55.919947	53.606506	48.217942	46.155007	74.623382	51.482303	59.676327	62.88991	77.640444	64.994291	-37.11009	832,261,700	0.253852	113	28.626911	53.928034	2.228194	58.384421	49.471647	1.437242	54.071197	56.945681	51.196714	59.676327	49.911627	54.793977	58.178182	57.058522	56.456113	58.780591	59.900251	57.371858	55.946212	54.793977	53.641743	52.001273	49.911627	59.676327	1	-0.062534	0	12,037,600
AMAT	2019-11-21T00:00:00	53.587727	55.496151	52.837653	53.77762	13,935,300	55.348578	54.002081	53.113971	50.715916	48.880488	47.848634	43.247077	55.456282	55.330183	55.064072	53.905501	53.45174	51.253252	49.62363	48.289321	44.964281	55.965324	54.80178	54.327457	52.207774	50.834818	49.764817	46.172772	57.324066	57.69075	57.790156	57.00199	55.823906	54.748313	53.782574	52.443049	1.71988	1.667911	22.975926	32.498871	31.630998	56.118648	53.606506	48.28891	46.155007	54.38988	51.955406	59.676327	21.141528	53.877952	0.039375	-78.858472	818,326,400	0.111466	112	28.645246	54.002081	2.188743	58.379566	49.624595	1.62674	54.025153	57.278633	50.771672	59.676327	50.67805	55.177189	56.705144	56.03419	55.432862	57.306471	57.977425	57.552734	56.238985	55.177189	54.115392	52.603681	50.67805	59.676327	1	-0.113106	0	13,935,300
AMAT	2019-11-22T00:00:00	53.113003	54.25236	52.638271	53.701673	8,627,700	55.358364	54.02164	53.282524	50.806437	48.987578	47.958999	43.327192	54.987627	54.927059	54.763908	53.833456	53.425683	51.326184	49.715456	48.384839	45.045363	55.558856	54.717106	54.327382	52.301777	50.946199	49.869062	46.27094	54.942752	55.80676	56.742715	56.930112	56.080091	55.0463	54.039464	52.636582	1.436841	1.621697	21.339949	30.257897	30.301649	56.157299	53.606506	48.340947	46.207043	51.445755	51.955406	59.676327	14.992989	33.008142	-17.314724	-85.007011	809,698,700	0.045385	111	28.656368	54.02164	2.178423	58.378487	49.664793	1.670392	53.938281	57.279065	50.597497	59.676327	50.67805	55.177189	53.973843	52.451536	51.315346	55.110034	56.632341	57.552734	56.238985	55.177189	54.115392	52.603681	50.67805	59.676327	1	-0.155779	0	8,627,700
AMAT	2019-11-25T00:00:00	55.334747	55.467672	53.701672	53.758638	11,193,700	55.537338	54.094096	53.503612	50.94953	49.133208	48.098082	43.417857	55.057051	55.001184	54.851729	53.969937	53.572534	51.483382	49.863332	48.522461	45.147745	55.554562	54.842163	54.485246	52.479358	51.11323	50.015117	46.390418	53.680459	54.484786	55.863726	56.766754	56.281027	55.316657	54.28687	52.82823	1.375945	1.572546	20.414682	32.345195	27.339873	56.157299	53.606506	48.340947	46.207043	58.225069	51.955406	59.676327	43.76863	26.634382	20.687307	-56.23137	820,892,400	0.0778	112	28.672093	54.094096	2.197676	58.489447	49.698744	1.789921	54.071278	57.65112	50.491435	59.676327	50.67805	55.177189	53.334545	52.416729	51.720455	54.030818	54.948634	57.552734	56.238985	55.177189	54.115392	52.603681	50.67805	59.676327	0	-0.091486	11,193,700	0
AMAT	2019-11-26T00:00:00	54.660637	55.46768	54.195402	55.325262	10,254,000	55.664987	54.200498	53.722715	51.073843	49.278517	48.235415	43.501468	54.977768	54.939267	54.82233	54.032728	53.656235	51.607981	49.989577	48.644009	45.2424	55.395162	54.89612	54.574248	52.624892	51.258689	50.145068	46.502287	53.429257	53.839037	55.086741	56.524899	56.403626	55.544407	54.515934	53.01463	1.258779	1.509793	19.555511	30.604589	25.868593	56.157299	53.606506	48.558573	46.207043	55.918077	52.163566	59.676327	33.237725	30.666448	17.731096	-66.762275	810,638,400	0.092207	111	28.686118	54.200498	2.169429	58.539356	49.861641	1.815241	54.127407	57.757889	50.496926	59.676327	50.67805	55.177189	54.834697	54.201722	53.068697	55.967722	56.600697	57.552734	56.238985	55.177189	54.115392	52.603681	50.67805	59.676327	1	-0.136058	0	10,254,000
AMAT	2019-11-27T00:00:00	55.344246	55.439191	54.822042	54.964459	5,701,700	55.794764	54.355748	54.024041	51.194985	49.412845	48.374687	43.587751	55.051064	55.012899	54.902625	54.151957	53.786082	51.754501	50.130489	48.776687	45.342916	55.336845	55.005048	54.698981	52.792358	51.418313	50.285837	46.620125	54.038798	53.939662	54.627489	56.310165	56.486072	55.740919	54.733046	53.197962	1.207171	1.449269	18.757708	29.556395	24.982604	56.157299	53.606506	48.709962	46.207043	57.473999	52.163566	59.676327	42.33703	39.781128	26.713567	-57.66297	816,340,100	0.104761	112	28.694115	54.355748	2.132477	58.620701	50.090794	1.812728	54.243297	57.868753	50.61784	59.676327	50.67805	55.177189	54.774573	54.081466	53.502295	55.353744	56.046851	57.552734	56.238985	55.177189	54.115392	52.603681	50.67805	59.676327	0	-0.073487	5,701,700	0
AMAT	2019-11-29T00:00:00	54.973946	55.353729	54.803042	55.154342	2,905,800	55.902649	54.537426	54.138728	51.31648	49.55919	48.503191	43.672835	55.03564	55.005817	54.913598	54.226683	53.877456	51.880754	50.257949	48.899405	45.438747	55.187606	55.063924	54.772051	52.940553	51.564658	50.416516	46.733421	54.667982	54.332256	54.373879	56.115985	56.530677	55.907568	54.933329	53.37607	1.12344	1.384103	18.004135	28.804906	24.435129	56.157299	54.793977	48.615341	46.207043	55.958805	52.560969	59.676327	33.912231	36.495662	16.843404	-66.087769	813,434,300	0.106294	111	28.698132	54.537426	2.013524	58.564473	50.510378	1.783802	54.312882	57.880487	50.745278	59.676327	51.482303	55.579315	55.201826	54.964461	54.584677	55.581611	55.818975	57.742537	56.54621	55.579315	54.61242	53.235824	51.482303	59.676327	1	-0.119621	0	2,905,800
AMAT	2019-12-02T00:00:00	53.834602	55.201829	53.625719	55.201829	6,159,400	55.414042	54.605366	54.183239	51.428813	49.684693	48.615026	43.759728	54.795432	54.792869	54.747598	54.191039	53.874159	51.957375	50.352071	48.997132	45.522288	54.811597	54.996988	54.748656	53.039303	51.677169	50.522088	46.834533	54.683676	54.497229	54.159047	55.828934	56.520582	56.033014	55.103865	53.543944	0.954149	1.298112	16.897518	26.71158	28.087862	55.968057	55.177189	49.50003	47.091732	50.849458	52.638271	59.676327	16.998038	31.082433	-12.402059	-83.001962	807,274,900	0.043226	110	28.706273	54.605366	1.962579	58.530524	50.680207	1.816631	54.267332	57.900594	50.63407	59.676327	51.955406	55.815866	55.043572	54.733415	54.492885	55.284102	55.594259	57.85419	56.726935	55.815866	54.904798	53.607683	51.955406	59.676327	1	-0.158468	0	6,159,400
AMAT	2019-12-03T00:00:00	52.543324	53.084518	52.173033	52.391409	7,671,700	54.768868	54.595495	54.129547	51.500181	49.799635	48.702363	43.839233	54.345011	54.383861	54.408479	54.041247	53.771787	51.980353	50.409736	49.067354	45.592149	54.289648	54.800604	54.622509	53.083009	51.752396	50.599876	46.921932	53.934765	54.020136	53.764499	55.3495	56.436726	56.104263	55.236547	53.696534	0.707631	1.180016	16.679943	24.67568	32.610683	54.774565	55.177189	49.840657	47.432359	47.687012	52.173033	59.676327	4.935036	18.615102	-65.371132	-95.064964	799,603,200	0.039807	109	28.715886	54.595495	1.97292	58.541335	50.649655	1.86435	54.103141	57.831841	50.37444	59.676327	51.955406	55.815866	54.220717	53.239605	52.644607	54.815715	55.796827	57.85419	56.726935	55.815866	54.904798	53.607683	51.955406	59.676327	1	-0.190889	7,671,700	0
AMAT	2019-12-04T00:00:00	53.255424	53.682684	52.780693	53.559253	6,564,400	54.328317	54.614606	54.15846	51.597146	49.918169	48.798988	43.922766	54.127093	54.17869	54.231086	53.969809	53.732067	52.030356	50.484622	49.150286	45.668401	54.014477	54.672978	54.555269	53.151842	51.843338	50.690036	47.015625	53.168038	53.453138	53.409054	54.793318	56.312225	56.144551	55.346648	53.837146	0.563233	1.056659	16.079011	26.158304	30.873028	53.834592	55.177189	50.52665	48.118352	47.829854	52.173033	59.676327	14.425548	12.119541	-46.067156	-85.574452	806,167,600	0.044352	110	28.724351	54.614606	1.957147	58.5289	50.700313	1.852466	54.022406	57.727337	50.317475	59.676327	51.955406	55.815866	52.600291	52.116065	51.688807	53.02755	53.511776	57.85419	56.726935	55.815866	54.904798	53.607683	51.955406	59.676327	0	-0.117655	0	6,564,400
AMAT	2019-12-05T00:00:00	53.018055	53.673184	52.837658	53.483294	5,291,000	53.966571	54.624687	54.189612	51.674792	50.038185	48.895782	44.005909	53.905286	53.967666	54.044466	53.883286	53.677143	52.06909	50.551292	49.226875	45.741532	53.776247	54.520925	54.467545	53.207564	51.924914	50.773582	47.106126	52.648856	52.947087	53.065363	54.213924	56.144014	56.151862	55.436625	53.965256	0.424746	0.930276	15.521004	25.101986	29.626321	53.820357	55.177189	50.52665	48.118352	47.60527	52.173033	59.676327	11.26201	10.207532	-49.633343	-88.73799	800,876,600	0.006225	109	28.731103	54.624687	1.947895	58.520477	50.728897	1.865512	53.926753	57.657777	50.195729	59.676327	52.163566	55.919947	53.2396	52.796517	52.337609	53.698508	54.141592	57.903315	56.806452	55.919947	55.033441	53.771297	52.163566	59.676327	1	-0.154452	0	5,291,000
AMAT	2019-12-06T00:00:00	53.739655	54.58468	53.62572	53.882076	6,033,500	53.981764	54.665171	54.285583	51.762707	50.163912	48.997814	44.089849	53.872159	53.926209	53.997572	53.870228	53.681952	52.134602	50.635196	49.316237	45.821115	53.73499	54.436636	54.432933	53.288539	52.022321	50.8695	47.202979	52.72499	52.835579	52.952229	53.746041	55.965525	56.140608	55.51846	54.08414	0.368968	0.818015	14.43877	27.596009	27.392697	53.820357	55.177189	50.52665	48.307834	32.471012	52.173033	59.676327	20.879115	15.522224	-24.75567	-79.120885	806,910,100	-0.013172	110	28.739028	54.665171	1.919019	58.503209	50.827133	1.574607	53.908934	57.058149	50.75972	59.676327	52.163566	55.919947	53.176299	52.679414	52.340773	53.51494	54.011824	57.903315	56.806452	55.919947	55.033441	53.771297	52.163566	59.676327	0	-0.085141	0	6,033,500
AMAT	2019-12-09T00:00:00	53.739655	54.337818	53.692182	54.233376	4,729,500	54.044429	54.701397	54.336137	51.902095	50.287115	49.081478	44.172711	53.845658	53.89229	53.957892	53.858358	53.68639	52.197545	50.716892	49.40383	45.899906	53.69097	54.348492	54.390939	53.366066	52.116419	50.963398	47.298997	53.121446	53.004517	52.971382	53.424269	55.780452	56.115787	55.592199	54.195335	0.321062	0.718624	13.433839	26.702515	26.505786	53.820357	55.579315	50.52665	48.307834	31.141117	52.173033	59.297842	21.988257	18.043127	-29.468736	-78.011743	806,910,100	-0.051037	110	28.745236	54.701397	1.892892	58.487181	50.915612	1.505154	53.892812	56.90312	50.882505	59.676327	52.173033	55.92468	53.983352	53.382023	53.024391	54.340983	54.942312	57.90555	56.810069	55.92468	55.039291	53.778738	52.173033	59.676327	0	-0.075454	0	4,729,500
AMAT	2019-12-10T00:00:00	53.758644	54.280849	53.60673	54.280849	6,329,100	53.886819	54.712078	54.376853	52.032968	50.434668	49.168723	44.256043	53.828256	53.867991	53.927239	53.849293	53.691948	52.258765	50.796938	49.490063	45.978103	53.639009	54.258706	54.346516	53.438872	52.207775	51.056015	47.394379	53.53246	53.344907	53.102698	53.24789	55.597458	56.08007	55.656769	54.300602	0.281385	0.631176	12.509516	25.764519	26.019982	53.806112	55.815866	50.52665	48.307834	34.537284	52.173033	57.376098	30.474557	24.44731	-32.900732	-69.525443	813,239,200	-0.095289	111	28.753545	54.712078	1.886615	58.485309	50.938848	1.4303	53.880035	56.740635	51.019434	59.676327	52.173033	55.92468	53.923218	53.508618	53.277582	54.154254	54.568854	57.90555	56.810069	55.92468	55.039291	53.778738	52.173033	59.676327	0	-0.016794	0	6,329,100
AMAT	2019-12-11T00:00:00	56.056351	56.141803	53.834605	53.94854	8,839,700	54.02639	54.845689	54.504179	52.207525	50.606675	49.25144	44.354612	54.273875	54.265874	54.254794	54.049935	53.873825	52.40769	50.935344	49.620089	46.078384	54.033469	54.386732	54.475708	53.596652	52.355714	51.192404	47.511795	54.490156	54.185942	53.706981	53.340228	55.487809	56.077937	55.737949	54.41028	0.430386	0.591018	12.785385	31.936608	22.950643	54.157418	55.815866	50.52665	48.307834	47.915268	52.173033	56.141803	97.846892	50.103235	18.251566	-2.153108	822,078,900	-0.030943	112	28.766206	54.845689	1.882239	58.610167	51.08121	1.489303	54.087303	57.065909	51.108696	59.676327	52.173033	55.92468	53.882074	53.4833	53.207956	54.157418	54.556193	57.90555	56.810069	55.92468	55.039291	53.778738	52.173033	59.676327	0	0.033443	8,839,700	0
AMAT	2019-12-12T00:00:00	57.309643	57.423577	56.027864	56.037361	9,280,400	54.22293	55.008847	54.683907	52.417744	50.796654	49.343864	44.461509	54.881028	54.819287	54.724771	54.346272	54.138119	52.599923	51.103089	49.772357	46.190138	54.630424	54.621394	54.691513	53.796735	52.532108	51.351972	47.640701	55.903346	55.47009	54.768228	53.700519	55.475443	56.12786	55.84658	54.529662	0.642197	0.601254	13.702824	36.084493	21.361383	54.798305	55.815866	51.120386	48.307834	65.384691	52.173033	57.423577	97.830041	75.38383	72.709659	-2.169959	831,359,300	-0.006806	113	28.780096	55.008847	1.949543	58.907932	51.109762	1.317721	54.394192	57.029634	51.75875	59.676327	52.173033	55.92468	55.344253	54.546703	53.037055	56.853901	57.65145	57.90555	56.810069	55.92468	55.039291	53.778738	52.173033	59.676327	0	0.076229	9,280,400	0
AMAT	2019-12-13T00:00:00	56.844398	57.736897	56.758947	56.977323	6,172,600	54.409975	55.156312	54.840484	52.615253	50.97551	49.421181	44.565049	55.273702	55.187489	55.050868	54.573374	54.346294	52.766373	51.254176	49.912398	46.29615	55.107055	54.796209	54.857705	53.970329	52.69126	51.500497	47.763914	57.108954	56.613627	55.838809	54.196358	55.523335	56.212692	55.974194	54.655971	0.763714	0.633746	14.705155	35.883572	20.300628	54.954965	55.919947	51.311991	48.416647	65.435971	52.173033	57.736897	83.959019	93.211984	73.546584	-16.040981	825,186,700	-0.049012	112	28.789177	55.156312	1.972275	59.100862	51.211762	1.272282	54.627545	57.17211	52.08298	59.676327	52.173033	55.92468	56.920362	56.417146	55.524648	57.812859	58.316075	57.90555	56.810069	55.92468	55.039291	53.778738	52.173033	59.676327	1	0.01243	0	6,172,600
AMAT	2019-12-16T00:00:00	56.929844	58.325557	56.901361	57.917287	6,430,100	54.719499	55.066771	54.997073	52.791005	51.137717	49.511785	44.66658	55.604931	55.504281	55.339941	54.787599	54.545029	52.929646	51.403535	50.051357	46.401958	55.565213	54.965117	55.018425	54.139529	52.847953	51.649184	47.886947	57.776106	57.377146	56.705336	54.766416	55.616917	56.323062	56.118562	54.788669	0.857032	0.678403	15.915599	36.172759	18.779586	55.553125	55.919947	51.311991	48.416647	58.015247	52.173033	58.325557	77.314791	86.36795	95.966391	-22.685209	831,616,800	-0.159788	113	28.798659	55.066771	1.838019	58.742808	51.390733	1.209889	54.846812	57.266589	52.427034	59.676327	52.173033	55.92468	57.113414	56.489931	56.135464	57.467881	58.091364	57.90555	56.810069	55.92468	55.039291	53.778738	52.173033	59.676327	0	0.05782	0	6,430,100
AMAT	2019-12-17T00:00:00	57.717907	57.822349	57.186206	57.395089	7,848,000	55.236958	55.002913	55.163988	52.98687	51.301473	49.611024	44.772754	56.027526	55.906758	55.705782	55.05399	54.789097	53.117421	51.569703	50.20317	46.514555	56.110378	55.217606	55.22772	54.332741	53.021115	51.811681	48.016811	58.086824	57.907319	57.441802	55.417332	55.760778	56.462503	56.284129	54.930512	0.983244	0.739371	17.039583	34.495546	17.908838	55.581607	55.92468	51.33565	48.416647	65.188623	52.173033	58.325557	90.123568	83.799126	120.132356	-9.876432	839,464,800	-0.139152	114	28.810547	55.002913	1.712238	58.427388	51.578437	1.182762	55.120249	57.485774	52.754725	59.297842	52.173033	55.735438	57.385587	56.445618	55.961392	57.869813	58.809783	57.616387	56.576165	55.735438	54.89471	53.697742	52.173033	59.297842	0	0.096339	7,848,000	0
AMAT	2019-12-18T00:00:00	57.328636	58.306583	57.31914	57.746399	6,525,100	55.644279	54.986298	55.321768	53.200309	51.465213	49.707029	44.881011	56.287748	56.165282	55.955452	55.260776	54.984446	53.282567	51.721254	50.344268	46.622157	56.490683	55.439103	55.394231	54.503006	53.179725	51.964505	48.141745	58.05908	58.074128	57.956043	56.050831	55.925852	56.614221	56.460413	55.07913	1.039869	0.799471	18.323265	35.256947	16.97126	55.966143	55.92468	51.250493	49.16414	60.155524	52.173033	58.325557	83.796558	83.744972	135.585561	-16.203442	832,939,700	-0.125767	113	28.820291	54.986298	1.686507	58.359312	51.613284	1.197683	55.330572	57.725938	52.935206	58.325557	52.173033	55.249295	57.575487	57.328626	56.939344	57.964768	58.21163	56.873561	55.975293	55.249295	54.523297	53.489673	52.173033	58.325557	1	0.028791	0	6,525,100
AMAT	2019-12-19T00:00:00	57.603973	57.63246	56.8539	57.509028	6,002,700	56.102871	55.034721	55.464068	53.3903	51.608653	49.805223	44.992988	56.550993	56.426862	56.20907	55.473794	55.185948	53.452034	51.876062	50.488025	46.731429	56.846991	55.688406	55.569785	54.675699	53.341271	52.12088	48.268341	57.993711	58.054546	58.273564	56.658206	56.104471	56.776255	56.645101	55.235085	1.094348	0.858446	19.04851	33.756364	18.792256	55.966143	55.92468	51.373497	49.414876	63.591817	52.173033	58.325557	88.27175	87.397292	121.627804	-11.72825	838,942,400	-0.079481	114	28.829335	55.034721	1.749093	58.532907	51.536535	1.213959	55.547086	57.975005	53.119167	58.325557	52.173033	55.249295	57.651453	56.996323	56.664009	57.983766	58.638896	56.873561	55.975293	55.249295	54.523297	53.489673	52.173033	58.325557	0	0.070894	6,002,700	0
AMAT	2019-12-20T00:00:00	58.686363	58.84777	57.632458	58.116683	15,663,100	56.597541	55.289653	55.655718	53.598722	51.755927	49.927051	45.10958	56.978067	56.83768	56.590192	55.765846	55.455211	53.657302	52.055281	50.650368	46.850384	57.316717	56.036181	55.817654	54.883388	53.527527	52.296745	48.404594	58.227984	58.228309	58.552918	57.294874	56.311898	56.960692	56.844447	55.401924	1.210904	0.928938	20.334183	38.119815	17.510085	56.22725	55.92468	51.848955	49.462183	75.222066	52.173033	58.84777	97.581821	89.883376	146.390575	-2.418179	854,605,500	0.040013	115	28.853794	55.289653	1.892758	59.075168	51.504137	1.190223	55.846065	58.226511	53.465619	58.84777	52.173033	55.510402	57.363444	57.094429	56.584884	57.872989	58.142004	57.272532	56.298021	55.510402	54.722783	53.601427	52.173033	58.84777	0	0.106537	15,663,100	0
AMAT	2019-12-23T00:00:00	57.993259	58.866765	57.945783	58.819292	5,840,900	57.022902	55.533665	55.626622	53.779279	51.897115	50.050425	45.219099	57.181106	57.047786	56.806049	55.968338	55.650445	53.827339	52.211543	50.795772	46.961258	57.570484	56.293667	55.997465	55.055723	53.691667	52.456471	48.53279	58.370969	58.352183	58.660713	57.859435	56.516249	57.144505	57.045374	55.575414	1.233133	0.989777	21.537074	36.259274	16.606576	56.350685	55.92468	52.024	50.048823	80.21058	52.780693	58.866765	85.647473	90.500348	120.298797	-14.352527	848,764,600	0.029187	114	28.862694	55.533665	1.91186	59.357385	51.709946	1.137324	56.05056	58.325207	53.775912	58.866765	52.173033	55.519899	58.388864	57.929957	57.173551	59.14527	59.604176	57.287044	56.309759	55.519899	54.730039	53.605492	52.173033	58.866765	1	0.036479	0	5,840,900
AMAT	2019-12-24T00:00:00	58.392029	58.411019	57.860328	58.268597	1,624,100	57.48624	55.68653	55.602501	53.964215	52.036554	50.186453	45.329674	57.42329	57.292193	57.050046	56.188674	55.861336	54.006347	52.374188	50.946193	47.074997	57.819416	56.565893	56.210189	55.236615	53.862586	52.621652	48.663864	58.531252	58.471423	58.735767	58.35006	56.73342	57.330736	57.247751	55.755454	1.268307	1.045483	22.559404	35.093243	16.571566	57.447314	55.92468	54.640216	52.844811	79.4984	52.837658	58.866765	92.125936	91.785077	104.660461	-7.874064	850,388,700	-0.027614	115	28.865201	55.68653	2.014582	59.715693	51.657366	1.095276	56.273557	58.464109	54.083005	58.866765	52.173033	55.519899	58.268602	57.67044	57.347621	58.591422	59.189584	57.287044	56.309759	55.519899	54.730039	53.605492	52.173033	58.866765	0	0.076398	1,624,100	0
AMAT	2019-12-26T00:00:00	58.211632	58.562932	57.955276	58.49647	2,960,600	57.701768	55.864079	55.624529	54.127187	52.179517	50.340364	45.439863	57.580959	57.459364	57.228751	56.372579	56.042128	54.17126	52.527805	51.090063	47.18581	57.951306	56.806378	56.410891	55.40318	54.025088	52.780566	48.792042	58.540254	58.505124	58.730734	58.735993	56.957919	57.513223	57.444899	55.939685	1.26702	1.08979	23.591903	34.721733	15.961605	57.812856	55.735438	54.711186	52.915781	80.022034	53.60673	58.866765	87.545087	88.439499	93.244398	-12.454913	847,428,100	-0.011352	114	28.869743	55.864079	2.074982	60.014044	51.714115	1.079	56.458135	58.616134	54.300136	58.866765	52.173033	55.519899	58.221125	58.031232	57.670434	58.581922	58.771816	57.287044	56.309759	55.519899	54.730039	53.605492	52.173033	58.866765	1	0.010146	0	2,960,600
AMAT	2019-12-27T00:00:00	58.078697	58.562926	57.755883	58.477474	3,314,500	57.778674	56.000802	55.682256	54.313048	52.303424	50.48475	45.547841	57.680506	57.57197	57.359512	56.527681	56.198787	54.324493	52.673881	51.228452	47.294196	58.019838	57.017294	56.599673	55.558141	54.18033	52.933801	48.917802	58.415342	58.457772	58.662574	58.993882	57.183737	57.686865	57.633718	56.125839	1.240969	1.120026	24.305778	32.985208	16.398966	57.860332	55.519899	54.763226	52.915781	76.913987	53.60673	58.866765	85.01783	88.229617	80.167121	-14.98217	844,113,600	-0.048102	113	28.874803	56.000802	2.128329	60.25746	51.744143	1.024744	56.612475	58.661962	54.562987	58.866765	52.173033	55.519899	58.24328	57.923628	57.635624	58.531284	58.850936	57.287044	56.309759	55.519899	54.730039	53.605492	52.173033	58.866765	1	-0.04655	0	3,314,500
AMAT	2019-12-30T00:00:00	57.850826	58.278086	57.148221	58.249599	3,566,400	57.879317	56.144646	55.85278	54.483376	52.428204	50.623561	45.647838	57.71457	57.622671	57.435099	56.647967	56.325867	54.46278	52.810116	51.359588	47.399238	58.032957	57.193487	56.766486	55.696878	54.326314	53.079663	49.04022	58.191299	58.267338	58.508841	59.103936	57.404046	57.845386	57.811177	56.311579	1.188238	1.133668	24.244559	30.67239	19.020134	57.860332	55.519899	54.763226	52.915781	74.799516	53.60673	58.866765	80.685711	84.416209	58.947425	-19.314289	840,547,200	-0.032311	112	28.880203	56.144646	2.152358	60.449362	51.83993	1.059331	56.730413	58.849076	54.61175	58.866765	52.173033	55.519899	58.132502	57.702078	57.325459	58.509121	58.939545	57.287044	56.309759	55.519899	54.730039	53.605492	52.173033	58.866765	1	-0.094793	0	3,566,400
AMAT	2019-12-31T00:00:00	57.955273	57.993252	57.062774	57.613465	3,878,200	57.98186	56.350679	56.046471	54.664497	52.553115	50.752301	45.750185	57.762711	57.683144	57.515126	56.766813	56.451206	54.599741	52.945515	51.490196	47.504273	58.046767	57.365928	56.928216	55.83303	54.471763	53.224846	49.162682	57.996939	58.089978	58.337378	59.115729	57.615802	57.990535	57.977677	56.495979	1.141716	1.135278	24.087532	28.876688	18.444232	57.860332	55.519899	54.862577	52.915781	75.056679	53.834605	58.866765	81.886666	82.530069	48.00233	-18.113334	844,425,400	0.03203	113	28.886094	56.350679	2.116518	60.583716	52.117643	1.077643	56.847066	59.002352	54.691781	58.866765	52.173033	55.519899	57.759044	57.240003	56.62918	58.369867	58.888909	57.287044	56.309759	55.519899	54.730039	53.605492	52.173033	58.866765	0	-0.035566	3,878,200	0
AMAT	2020-01-02T00:00:00	59.05666	59.483919	58.581928	58.866766	6,647,900	58.115735	56.676346	56.195347	54.849479	52.698136	50.898743	45.856305	58.021501	57.932874	57.752285	56.97498	56.651626	54.774522	53.106335	51.640027	47.619222	58.242185	57.62364	57.159769	56.005272	54.642909	53.389289	49.295084	58.218554	58.224957	58.377324	59.14756	57.844576	58.140341	58.143978	56.682106	1.180116	1.144245	24.921168	35.318952	16.713103	58.168909	55.828476	54.881902	52.915781	70.899478	56.027864	59.483919	87.637363	83.403247	85.004299	-12.362637	851,073,300	0.046771	114	28.896569	56.676346	1.997611	60.671568	52.681125	1.016606	57.057504	59.090716	55.024291	59.483919	52.780693	56.132306	57.670433	57.347614	56.739955	58.278092	58.600911	57.901958	56.923287	56.132306	55.341325	54.215183	52.780693	59.483919	0	0.015251	6,647,900	0
AMAT	2020-01-03T00:00:00	58.11668	58.610402	57.499531	57.622959	5,415,200	58.194539	56.919409	56.333589	55.028152	52.827091	51.042285	45.961474	58.040536	57.966294	57.808346	57.078771	56.764322	54.905587	53.238186	51.768277	47.723674	58.242357	57.760815	57.307564	56.133398	54.785502	53.532218	49.417078	58.362629	58.315887	58.392267	59.126807	58.059418	58.274774	58.298747	56.865221	1.121768	1.13975	24.522712	32.021953	21.641875	58.273347	55.828476	54.881902	52.915781	55.878221	56.758947	59.483919	49.825585	73.116538	42.057625	-50.174415	845,658,100	0.049304	113	28.904831	56.919409	1.849734	60.618877	53.219941	1.028136	57.158378	59.214649	55.102106	59.483919	52.837658	56.160789	59.040836	58.597752	58.138844	59.499743	59.942827	57.915402	56.945047	56.160789	55.37653	54.259958	52.837658	59.483919	1	-0.041377	5,415,200	0
AMAT	2020-01-06T00:00:00	56.86338	57.404574	56.303197	56.825401	8,586,000	58.12048	57.111675	56.394354	55.209198	52.928108	51.158222	46.05213	57.805105	57.765764	57.662966	57.05919	56.771942	54.982363	53.333586	51.86917	47.814617	58.000328	57.755479	57.348318	56.205367	54.89172	53.647487	49.525555	58.026658	58.036091	58.132482	58.971864	58.221554	58.373486	58.427947	57.04	0.963293	1.104459	23.080181	28.665751	26.287759	57.893558	55.828476	54.881902	52.915781	50.124021	56.303197	59.483919	17.611839	51.691596	-8.664516	-82.388161	837,072,100	0.073108	112	28.917359	57.111675	1.606763	60.325201	53.89815	1.087817	57.130283	59.305916	54.954649	59.483919	53.60673	56.545325	58.075538	57.540673	56.964667	58.651544	59.186409	58.096903	57.238833	56.545325	55.851816	54.864449	53.60673	59.483919	1	-0.089587	8,586,000	0
AMAT	2020-01-07T00:00:00	58.505962	58.961705	57.100756	57.224188	7,970,400	58.10244	57.349991	56.535635	55.337181	53.056198	51.303302	46.157886	57.945277	57.900345	57.792658	57.190715	56.905328	55.120544	53.469701	52.000592	47.920998	58.070416	57.888268	57.510749	56.334652	55.038506	53.792987	49.649474	57.896791	57.948558	58.017874	58.850375	58.385887	58.469055	58.549836	57.212939	0.959185	1.075404	22.765208	33.926553	23.251153	57.893558	55.828476	54.881902	52.915781	58.556717	56.303197	59.483919	69.253626	45.563683	32.905749	-30.746374	845,042,500	0.139903	113	28.929661	57.349991	1.423296	60.196583	54.503398	1.1319	57.2613	59.5251	54.9975	59.483919	53.60673	56.545325	56.857051	56.309527	55.755673	57.410904	57.958428	58.096903	57.238833	56.545325	55.851816	54.864449	53.60673	59.483919	0	-0.030359	7,970,400	0
AMAT	2020-01-08T00:00:00	58.467983	59.05665	58.154658	58.581918	4,364,400	58.149912	57.586407	56.72097	55.452105	53.192865	51.443763	46.265608	58.049818	58.003552	57.896554	57.30683	57.025532	55.251816	53.601235	52.128659	48.025943	58.136878	57.994744	57.659391	56.457429	55.180921	53.934862	49.771962	57.962303	58.024716	58.053736	58.747766	58.548554	58.560704	58.665008	57.383331	0.942006	1.048724	22.529365	32.73874	22.070915	57.893558	55.828476	55.475638	52.915781	54.433207	56.303197	59.483919	68.059585	51.641683	37.816892	-31.940415	840,678,100	0.161534	112	28.936385	57.586407	1.160472	59.90735	55.265464	1.132578	57.376222	59.641377	55.111067	59.483919	53.60673	56.545325	58.189474	57.417244	56.328526	59.278193	60.050423	58.096903	57.238833	56.545325	55.851816	54.864449	53.60673	59.483919	1	-0.079567	0	4,364,400
AMAT	2020-01-09T00:00:00	58.838276	59.673801	58.116681	59.056652	5,713,500	58.194537	57.840389	56.972768	55.551157	53.324377	51.592919	46.374104	58.20751	58.15532	58.041434	57.446053	57.164974	55.392461	53.739051	52.261523	48.133529	58.262035	58.113969	57.822261	56.59022	55.329485	54.081288	49.897063	58.348526	58.281926	58.259115	58.685965	58.715881	58.654854	58.777752	57.552364	0.947351	1.02845	22.677852	33.333344	20.167707	57.988499	55.923417	55.572623	52.915781	58.942548	56.303197	59.673801	75.211405	70.841539	40.056085	-24.788595	846,391,600	0.18647	113	28.945293	57.840389	0.768199	59.376787	56.303991	1.173269	57.515465	59.862003	55.168927	59.673801	53.834605	56.754203	58.559764	58.062878	57.657772	58.964869	59.461755	58.295751	57.443228	56.754203	56.065178	55.084193	53.834605	59.673801	0	-0.021242	0	5,713,500
AMAT	2020-01-10T00:00:00	58.363548	59.540882	58.107193	59.369978	4,456,100	58.209729	57.955749	57.177093	55.667777	53.457128	51.7329	46.483506	58.238717	58.19318	58.09099	57.529461	57.257172	55.508974	53.860749	52.382355	48.23532	58.292765	58.163794	57.929244	56.70051	55.462095	54.21536	50.016361	58.620744	58.464426	58.384431	58.641354	58.865619	58.74154	58.883543	57.717641	0.902873	1.003334	22.806328	30.707729	18.631261	57.988499	56.227247	54.975877	52.915781	54.395607	56.303197	59.673801	61.127059	68.132683	26.262727	-38.872941	841,935,500	0.102796	112	28.952126	57.955749	0.650393	59.256535	56.654963	1.220064	57.596235	60.036363	55.156107	59.673801	56.027864	57.850833	58.876253	58.078704	57.319133	59.635824	60.433373	58.81336	58.281053	57.850833	57.420612	56.808095	56.027864	59.673801	1	-0.071268	0	4,456,100
AMAT	2020-01-13T00:00:00	58.686363	58.819288	58.240114	58.373038	4,111,100	58.270495	58.024585	57.403826	55.796719	53.58447	51.879595	46.59649	58.328246	58.28285	58.182586	57.634634	57.36711	55.633578	53.987739	52.507187	48.33931	58.379426	58.233376	58.045342	56.818886	55.599706	54.353052	50.137783	58.761478	58.665763	58.50041	58.637371	59.003292	58.82865	58.986255	57.880199	0.883487	0.979365	22.925628	29.690297	18.013957	57.988499	56.25573	54.50589	52.915781	50	56.303197	59.673801	70.704419	69.014294	20.782973	-29.295581	846,046,600	0.06001	113	28.958497	58.024585	0.651265	59.327116	56.722054	1.172591	57.700057	60.045238	55.354875	59.673801	56.303197	57.988499	58.670541	57.8002	57.236852	59.233889	60.10423	58.878339	58.38623	57.988499	57.590768	57.024506	56.303197	59.673801	0	-0.013684	4,111,100	0
AMAT	2020-01-14T00:00:00	59.199066	60.338423	58.942714	58.952207	7,998,000	58.405319	58.142318	57.622202	55.953893	53.715872	52.028484	46.706649	58.50241	58.449434	58.338968	57.776855	57.50803	55.773401	54.124879	52.639699	48.447368	58.548257	58.345232	58.183437	56.952311	55.747459	54.497992	50.263181	58.944723	58.885347	58.717385	58.687301	59.142459	58.926435	59.091093	58.042027	0.899131	0.963318	23.921169	35.442045	16.349878	58.32081	56.972577	54.498773	52.915781	57.829727	56.303197	60.338423	71.764727	67.865402	51.539582	-28.235273	854,044,600	0.059374	114	28.971097	58.142318	0.639413	59.421144	56.863492	1.224811	57.84282	60.292441	55.393198	60.338423	56.303197	58.32081	58.581922	58.344556	58.002748	58.923729	59.161095	59.38611	58.796967	58.32081	57.844653	57.166735	56.303197	60.338423	0	0.035619	7,998,000	0
AMAT	2020-01-15T00:00:00	58.800297	59.21806	58.249606	59.151597	6,314,100	58.489822	58.235841	57.824628	56.080382	53.876272	52.171493	46.807926	58.561988	58.513228	58.409941	57.869895	57.607435	55.892103	54.247916	52.761691	48.550382	58.620071	58.407896	58.27406	57.063935	55.881259	54.632087	50.383516	59.029083	59.000893	58.915891	58.746677	59.265715	59.028871	59.192276	58.201162	0.86933	0.94452	24.116544	33.489033	19.392669	58.32081	56.972577	54.498773	52.915781	52.651027	56.303197	60.338423	61.882522	68.117223	21.682333	-38.117478	847,730,500	0.118688	113	28.980905	58.235841	0.587414	59.410668	57.061013	1.254651	57.934008	60.44331	55.424706	60.338423	56.303197	58.32081	59.493401	58.648379	58.097692	60.044088	60.889111	59.38611	58.796967	58.32081	57.844653	57.166735	56.303197	60.338423	1	-0.022405	0	6,314,100
AMAT	2020-01-16T00:00:00	60.015614	60.034603	59.313012	59.426947	5,733,800	58.585717	58.350726	58.074906	56.22588	54.046948	52.344727	46.915936	58.852713	58.786389	58.656968	58.064961	57.792679	56.053809	54.399698	52.905333	48.664464	58.897487	58.577399	58.442597	57.218257	56.042821	54.787417	50.514936	59.408059	59.312269	59.235032	58.901881	59.399199	59.156486	59.30216	58.36228	0.933023	0.942221	24.750796	35.785887	18.029065	58.32081	56.972577	54.699836	52.915781	60.326047	56.303197	60.338423	92.000205	75.215818	60.784228	-7.999795	853,464,300	0.122218	114	28.990169	58.350726	0.695527	59.741781	56.959671	1.299412	58.132256	60.731079	55.533433	60.338423	56.303197	58.32081	58.755987	58.293915	57.787534	59.262369	59.724441	59.38611	58.796967	58.32081	57.844653	57.166735	56.303197	60.338423	0	0.028096	5,733,800	0
AMAT	2020-01-17T00:00:00	59.673794	60.585282	59.369966	60.566292	6,327,800	58.741428	58.467984	58.219604	56.361892	54.211551	52.509907	47.015489	59.016929	58.947735	58.813403	58.211218	57.93738	56.195769	54.53849	53.039362	48.774009	59.09532	58.703405	58.565588	57.35347	56.190896	54.932547	50.64188	59.724439	59.614235	59.514557	59.095081	59.525371	59.294183	59.416138	58.523356	0.945024	0.942781	25.622452	36.446834	16.778102	58.843019	57.209943	54.810989	52.915781	58.917143	56.303197	60.585282	78.713923	77.532216	62.115266	-21.286077	847,136,500	0.150201	113	29.000274	58.467984	0.711642	59.891269	57.044699	1.328574	58.279069	60.936217	55.621921	60.585282	56.303197	58.444239	59.787743	59.540883	59.066152	60.262474	60.509334	59.57471	58.949525	58.444239	57.938953	57.219563	56.303197	60.585282	1	-0.028865	0	6,327,800
AMAT	2020-01-21T00:00:00	60.006119	60.661248	59.483914	59.569366	5,777,400	59.055702	58.588091	58.327463	56.505685	54.387651	52.679356	47.115814	59.214767	59.140168	58.996897	58.374391	58.096514	56.345195	54.682375	53.177318	48.885772	59.325263	58.849894	58.703013	57.496381	56.343384	55.080986	50.77114	60.030413	59.915195	59.799403	59.322811	59.651801	59.443122	59.536188	58.68513	0.970168	0.948259	26.471022	34.422159	15.645553	59.38422	58.344556	54.986642	52.915781	61.909743	56.303197	60.661248	84.96739	85.227172	65.559018	-15.03261	852,913,900	0.09703	114	29.009594	58.588091	0.759262	60.106615	57.069567	1.331965	58.44355	61.107479	55.779621	60.661248	56.303197	58.482222	59.876347	59.167412	58.661031	60.382728	61.091663	59.632748	58.996472	58.482222	57.967972	57.23582	56.303197	60.661248	0	0.022577	5,777,400	0
AMAT	2020-01-22T00:00:00	60.661243	61.335362	60.404888	60.480847	5,598,700	59.27123	58.686835	58.480137	56.660311	54.570214	52.851667	47.217446	59.504062	59.416728	59.252951	58.582287	58.293801	56.514452	54.839713	53.325514	49.00294	59.61718	59.047337	58.882534	57.659344	56.508479	55.239044	50.90592	60.408123	60.269594	60.153884	59.614526	59.796703	59.610662	59.665877	58.849446	1.031072	0.964821	27.601611	35.657882	14.458861	59.721277	58.819279	55.307086	52.915781	64.094888	56.303197	61.335362	86.603809	83.428374	96.706523	-13.396191	858,512,600	-0.025756	115	29.018812	58.686835	0.889896	60.466627	56.907043	1.360448	58.654759	61.375655	55.933863	61.335362	56.303197	58.819279	60.050427	59.439606	58.873094	60.616939	61.22776	60.147771	59.413075	58.819279	58.225484	57.38008	56.303197	61.335362	0	0.066447	5,598,700	0
AMAT	2020-01-23T00:00:00	60.661243	61.012548	59.939653	60.889113	6,540,700	59.490556	58.820234	58.629393	56.813233	54.737134	53.010636	47.319641	59.735499	59.643003	59.469611	58.771283	58.475912	56.677071	54.992911	53.470776	49.118943	59.86991	59.235376	59.050312	57.816243	56.668769	55.393689	51.039689	60.72317	60.614835	60.506783	59.936345	59.952421	59.791231	59.802625	59.015402	1.067039	0.985265	28.102917	33.45236	16.246624	59.721277	58.819279	55.437456	52.915781	59.441245	56.303197	61.335362	86.603809	86.058336	82.245967	-13.396191	858,512,600	0.044536	115	29.029573	58.820234	0.976237	60.772708	56.867761	1.327894	58.845853	61.501641	56.190064	61.335362	56.303197	58.819279	60.800498	60.265634	59.870024	61.196108	61.730972	60.147771	59.413075	58.819279	58.225484	57.38008	56.303197	61.335362	0	0.053623	0	6,540,700
AMAT	2020-01-24T00:00:00	58.866756	61.648686	58.496466	61.525258	8,007,500	59.493404	58.843971	58.675347	56.919668	54.883029	53.144942	47.417127	59.56175	59.501867	59.376864	58.779962	58.505977	56.762941	55.094855	53.577627	49.215937	59.756491	59.239807	59.06857	57.896773	56.777443	55.509651	51.154586	60.391912	60.402136	60.451239	60.102412	60.060972	59.947122	59.924685	59.175397	0.939908	0.976193	27.09965	27.977126	21.080949	59.9444	58.975941	55.736536	52.915781	54.010142	56.303197	61.648686	47.957441	73.721686	39.994967	-52.042559	850,505,100	-0.025401	114	29.041991	58.843971	0.971035	60.78604	56.901901	1.441829	58.847844	61.731502	55.964185	61.648686	56.303197	58.975941	60.537815	60.063081	59.464919	61.135977	61.61071	60.38715	59.606709	58.975941	58.345174	57.447131	56.303197	61.648686	1	-0.007609	0	8,007,500
AMAT	2020-01-27T00:00:00	56.065838	57.395089	55.847462	56.920357	9,350,600	59.263633	58.736681	58.624835	56.973302	55.008484	53.255118	47.499859	58.862568	58.877135	58.867476	58.533224	58.318274	56.735603	55.120407	53.626899	49.284095	59.133297	58.975223	58.867839	57.86329	56.80857	55.567491	51.240643	58.86433	59.201879	59.613321	59.928016	60.048036	60.028816	60.002512	59.318225	0.606157	0.902186	26.049264	23.936009	30.708826	58.748074	58.748074	55.753144	53.057717	46.341501	55.847462	61.648686	3.764313	46.108521	-119.355864	-96.235687	841,154,500	-0.076264	113	29.055118	58.736681	1.147152	61.030985	56.442377	1.527959	58.582891	61.638808	55.526973	61.648686	55.847462	58.748074	59.670636	57.692586	56.518417	60.844806	62.822856	60.279597	59.432618	58.748074	58.063529	57.088924	55.847462	61.648686	1	-0.059924	0	9,350,600
AMAT	2020-01-28T00:00:00	57.148235	57.300149	55.942416	56.739966	6,228,100	59.109821	58.690158	58.606606	57.035337	55.129068	53.358141	47.586597	58.519701	58.562789	58.602977	58.407316	58.228271	56.751785	55.173771	53.696628	49.362345	58.74868	58.823942	58.754254	57.87015	56.864879	55.644582	51.336647	57.329506	57.902506	58.605037	59.584102	59.962727	60.063438	60.051119	59.448572	0.42411	0.806571	25.073906	22.371132	28.70116	58.748074	58.748074	55.945412	53.057717	43.434383	55.847462	61.648686	22.422401	24.714718	-98.324999	-77.577599	847,382,600	-0.029607	114	29.064204	58.690158	1.193185	61.076529	56.303787	1.475059	58.446257	61.396375	55.496138	61.648686	55.847462	58.748074	56.436129	55.47717	54.888502	57.024797	57.983756	60.279597	59.432618	58.748074	58.063529	57.088924	55.847462	61.648686	0	-0.004354	6,228,100	0
AMAT	2020-01-29T00:00:00	56.796917	57.594467	56.483596	57.034283	6,515,300	58.869606	58.637462	58.531028	57.093373	55.242824	53.449702	47.669141	58.175144	58.241722	58.325122	58.260916	58.118167	56.753555	55.216485	53.75802	49.436321	58.328152	58.643633	58.615047	57.8608	56.90877	55.712677	51.428292	56.226228	56.815148	57.657132	59.108487	59.811173	60.04824	60.069199	59.565659	0.248621	0.694981	23.935269	22.59571	27.137876	58.748074	58.748074	55.945412	53.057717	42.156839	55.847462	61.648686	16.366466	14.184393	-87.591546	-83.633534	840,867,300	-0.058458	113	29.073585	58.637462	1.25393	61.145323	56.129602	1.489979	58.289177	61.269135	55.309218	61.648686	55.847462	58.748074	56.796933	56.293718	55.4392	57.651451	58.154667	60.279597	59.432618	58.748074	58.063529	57.088924	55.847462	61.648686	1	-0.05682	0	6,515,300
AMAT	2020-01-30T00:00:00	57.205189	58.895233	56.417132	58.429998	9,656,100	58.710095	58.599958	58.499505	57.063064	55.352687	53.547712	47.75504	57.981153	58.053261	58.152824	58.164941	58.047938	56.771266	55.268819	53.826281	49.513623	58.02553	58.507226	58.51306	57.865185	56.960411	55.787043	51.523178	55.988226	56.284146	56.997321	58.606512	59.622116	59.998092	60.064402	59.671836	0.140865	0.584158	22.519171	26.054847	23.997737	58.748074	58.748074	56.075965	53.492969	42.362323	55.847462	61.648686	23.404149	20.731005	-59.747075	-76.595851	850,523,400	-0.109774	114	29.08768	58.599958	1.28621	61.172378	56.027539	1.555764	58.18594	61.297467	55.074413	61.648686	55.847462	58.748074	56.958326	56.322186	55.847456	57.433057	58.069197	60.279597	59.432618	58.748074	58.063529	57.088924	55.847462	61.648686	0	-0.001394	0	9,656,100
AMAT	2020-01-31T00:00:00	55.059414	56.825414	54.622658	56.796931	10,132,200	58.214475	58.400096	58.3662	56.98435	55.431543	53.618965	47.825476	57.396805	57.508925	57.676915	57.88262	57.818051	56.704135	55.263309	53.850699	49.568805	57.36177	58.170032	58.248437	57.786611	56.952693	55.816978	51.595858	55.64023	55.702489	56.159977	57.975314	59.34713	59.880793	60.017452	59.759302	-0.116337	0.444059	21.752964	23.06019	29.225903	58.135672	58.135672	56.137682	53.606506	36.635968	54.622658	61.648686	6.21626	15.328958	-149.450033	-93.78374	840,391,200	-0.154891	113	29.101327	58.400096	1.503686	61.407468	55.392724	1.637824	57.888175	61.163823	54.612528	61.648686	54.622658	58.135672	57.505851	56.11647	55.02775	58.59457	59.983952	59.990543	58.964743	58.135672	57.3066	56.126228	54.622658	61.648686	1	-0.053998	0	10,132,200
AMAT	2020-02-03T00:00:00	56.701992	57.205207	55.695559	55.714549	7,847,300	57.917295	58.329362	58.305815	56.965172	55.520063	53.711091	47.90333	57.257843	57.36221	57.526927	57.77529	57.732201	56.704051	55.301169	53.907161	49.639782	57.086773	58.008308	58.120421	57.775538	56.986126	55.878028	51.684182	55.657396	55.63653	55.663893	57.42086	59.060742	59.737525	59.953428	59.835807	-0.185491	0.318149	20.772839	22.560274	26.50045	58.135672	58.135672	56.685997	53.606506	42.748138	54.622658	61.648686	29.594734	19.738381	-91.687415	-70.405266	848,238,500	-0.137469	114	29.112555	58.329362	1.550272	61.429905	55.228818	1.749725	57.775206	61.274656	54.275755	61.648686	54.622658	58.135672	55.502495	54.179577	53.299739	56.382333	57.705251	59.990543	58.964743	58.135672	57.3066	56.126228	54.622658	61.648686	0	0.001295	7,847,300	0
AMAT	2020-02-04T00:00:00	59.825718	60.433378	58.107191	58.306577	12,322,100	57.899255	58.477478	58.375695	57.028976	55.667264	53.821492	47.99652	57.771418	57.810121	57.880587	57.961693	57.89324	56.826469	55.420236	54.02436	49.741135	57.433759	58.150818	58.237337	57.887716	57.099433	55.999109	51.802812	56.811421	56.561627	56.095713	57.172339	58.869735	59.632109	59.910024	59.914463	0.011628	0.256845	20.532252	32.068505	22.560532	58.135672	58.135672	56.774147	53.606506	51.923091	54.622658	61.648686	74.054077	36.62169	42.830595	-25.945923	860,560,600	-0.093132	115	29.132162	58.477478	1.54434	61.566158	55.388799	1.898248	57.970493	61.766989	54.173996	61.648686	54.622658	58.135672	56.534253	55.863298	55.024605	57.372946	58.0439	59.990543	58.964743	58.135672	57.3066	56.126228	54.622658	61.648686	0	0.048565	12,322,100	0
AMAT	2020-02-05T00:00:00	60.575787	61.183446	59.692785	60.74669	8,252,100	57.890709	58.58097	58.484694	57.168737	55.817148	53.942327	48.094211	58.332292	58.312969	58.295233	58.199338	58.09959	56.973501	55.555908	54.154091	49.848942	57.920402	58.350657	58.406575	58.026807	57.228605	56.132858	51.927979	58.689037	58.149302	57.265361	57.232547	58.787624	59.578087	59.895343	59.998167	0.225769	0.250629	20.63709	33.16561	21.204249	58.135672	58.135672	56.690115	53.606506	55.333683	54.622658	61.648686	84.729649	62.79282	83.403466	-15.270351	868,812,700	-0.110945	116	29.145599	58.58097	1.614125	61.80922	55.352719	1.935549	58.218616	62.089714	54.347518	61.648686	54.622658	58.135672	59.455429	58.47748	57.129242	60.803667	61.781616	59.990543	58.964743	58.135672	57.3066	56.126228	54.622658	61.648686	0	0.088737	0	8,252,100
AMAT	2020-02-06T00:00:00	59.996616	60.917601	59.863692	60.784669	4,870,600	57.824246	58.657401	58.566348	57.306409	55.965114	54.056423	48.188818	58.665156	58.619087	58.556984	58.362727	58.245515	57.092055	55.672769	54.269785	49.949914	58.303294	58.48548	58.522877	58.137704	57.338591	56.252745	52.046411	60.311807	59.574282	58.481924	57.478867	58.774727	59.561164	59.902079	60.084173	0.344768	0.269457	20.734439	31.713965	20.276148	57.903052	58.135672	56.690115	53.606506	49.940663	54.622658	61.648686	76.486439	78.423389	68.066224	-23.513561	863,942,100	-0.126843	115	29.153378	58.657401	1.644401	61.946204	55.368599	1.922663	58.387949	62.233276	54.542622	61.648686	54.622658	58.135672	60.484006	59.784566	58.993345	61.275227	61.974667	59.990543	58.964743	58.135672	57.3066	56.126228	54.622658	61.648686	1	0.022641	0	4,870,600
AMAT	2020-02-07T00:00:00	58.591419	59.797239	58.515464	59.664314	6,093,200	57.796712	58.645058	58.547738	57.371543	56.082232	54.160536	48.273447	58.650409	58.614056	58.562282	58.383517	58.272123	57.150853	55.749576	54.355361	50.035899	58.44278	58.479196	58.524805	58.188096	57.407704	56.342547	52.14992	60.66163	60.204965	59.201935	57.750696	58.776279	59.548879	59.914743	60.167	0.321976	0.279961	19.919165	29.743598	24.671764	57.903052	58.135672	56.690115	53.606506	46.829852	54.622658	61.648686	56.48656	72.567549	9.854243	-43.51344	857,848,900	-0.161352	114	29.162662	58.645058	1.643899	61.932856	55.357261	1.941652	58.407327	62.290631	54.524024	61.648686	54.622658	58.135672	60.259303	59.601005	59.205394	60.654914	61.313212	59.990543	58.964743	58.135672	57.3066	56.126228	54.622658	61.648686	1	-0.033984	0	6,093,200
AMAT	2020-02-10T00:00:00	59.740253	59.778233	57.993244	57.993244	5,121,100	58.164154	58.713894	58.612681	57.473135	56.222995	54.273489	48.363868	58.868378	58.818819	58.743508	58.506856	58.385056	57.252398	55.854594	54.461993	50.13246	58.796151	58.5835	58.616537	58.280987	57.503968	56.453036	52.264017	60.42282	60.389954	59.737431	58.089477	58.818609	59.559464	59.945645	60.251583	0.392096	0.302388	18.837667	27.524216	25.013843	57.903052	58.135672	56.998693	53.606506	49.256856	54.622658	61.648686	72.837679	68.603559	18.329836	-27.162321	862,970,000	-0.106218	115	29.170764	58.713894	1.660233	62.034359	55.393428	1.985056	58.534273	62.504384	54.564161	61.648686	54.622658	58.135672	58.968041	58.138843	57.686266	59.420617	60.249816	59.990543	58.964743	58.135672	57.3066	56.126228	54.622658	61.648686	0	0.017771	5,121,100	0
AMAT	2020-02-11T00:00:00	61.19294	61.430306	60.139038	60.385897	6,203,800	58.568624	58.839223	58.785863	57.590109	56.40142	54.392547	48.460568	59.33329	59.250478	59.120344	58.751046	58.601047	57.406929	55.995076	54.595279	50.242514	59.346839	58.8196	58.815018	58.426862	57.634756	56.590055	52.39167	60.478766	60.607389	60.421886	58.562894	58.93117	59.612435	60.005592	60.343767	0.558448	0.3536	18.676855	32.489633	23.245272	58.026482	58.135672	57.050912	53.606506	51.422757	54.622658	61.648686	93.513462	74.279234	90.529756	-6.486538	869,173,800	-0.092958	116	29.18104	58.839223	1.750216	62.339654	55.338791	2.010828	58.787479	62.809135	54.765823	61.648686	54.622658	58.135672	59.170577	58.562921	57.385588	60.34791	60.955566	59.990543	58.964743	58.135672	57.3066	56.126228	54.622658	61.648686	0	0.061933	6,203,800	0
AMAT	2020-02-12T00:00:00	62.066456	62.360787	61.354358	61.648689	11,592,200	59.095578	58.982592	58.928283	57.731959	56.534215	54.524219	48.563603	59.879923	59.762474	59.573592	59.052447	58.867617	57.589656	56.154849	54.743223	50.360166	59.982809	59.126956	59.067372	58.602405	57.783836	56.742014	52.527052	61.160588	61.117731	61.213437	59.19618	59.108418	59.714582	60.098691	60.446839	0.752099	0.4333	18.944324	34.848208	22.083348	58.491723	58.491723	56.861017	53.606506	53.59225	54.622658	62.360787	96.196348	87.51583	123.639981	-3.803652	880,766,000	-0.024224	117	29.200747	58.982592	1.892872	62.768336	55.196848	2.01761	59.099763	63.134983	55.064542	62.360787	54.622658	58.491723	60.920761	60.411217	59.629493	61.702484	62.212029	60.534589	59.404822	58.491723	57.578623	56.278617	54.622658	62.360787	0	0.099382	11,592,200	0
AMAT	2020-02-13T00:00:00	63.965385	65.930775	62.617141	63.376715	21,742,700	59.771598	59.240846	59.148179	57.934575	56.684129	54.681694	48.67693	60.697016	60.526639	60.249253	59.499078	59.259753	57.839684	56.36039	54.92584	50.495541	60.868228	59.601507	59.454841	58.846853	57.979393	56.928967	52.680303	62.58296	62.202876	62.188818	60.063124	59.38018	59.88289	60.238436	60.567815	1.04673	0.555986	20.435207	43.546981	18.744554	60.813167	60.276717	56.861017	53.606506	62.964778	54.622658	65.930775	82.619654	90.776488	182.299884	-17.380346	902,508,700	-0.051936	118	29.239777	59.240846	2.194939	63.630725	54.850968	2.068474	59.563155	63.700104	55.426206	65.930775	54.622658	60.276717	61.9272	61.493613	60.920771	62.500043	62.93363	63.26206	61.611074	60.276717	58.942359	57.042595	54.622658	65.930775	0	0.130903	21,742,700	0
AMAT	2020-02-14T00:00:00	63.471668	64.468608	63.186833	64.050842	8,104,000	60.612823	59.413649	59.333515	58.153142	56.811943	54.826661	48.791021	61.251946	61.062099	60.745009	59.860222	59.583747	58.060547	56.547529	55.095065	50.624657	61.540968	60.004443	59.787417	59.063994	58.158012	57.103026	52.827514	63.779642	63.290247	63.040151	61.018891	59.711235	60.091108	60.41056	60.703074	1.226253	0.690039	21.819599	41.315656	17.784092	61.96201	60.276717	56.861017	54.793977	71.334844	54.622658	65.930775	78.253612	85.689871	146.382051	-21.746388	894,404,700	-0.110939	117	29.254096	59.413649	2.386803	64.187256	54.640043	1.944366	59.935395	63.824126	56.046663	65.930775	54.622658	60.276717	64.171101	62.411426	60.857466	65.72506	67.484735	63.26206	61.611074	60.276717	58.942359	57.042595	54.622658	65.930775	1	0.0572	0	8,104,000
AMAT	2020-02-18T00:00:00	62.062027	62.862086	60.814305	61.176243	10,208,500	61.148827	59.533061	59.481454	58.329274	56.939003	54.96321	48.896564	61.413962	61.243904	60.947627	60.060386	59.774384	58.217467	56.692647	55.233024	50.738461	61.80446	60.256669	59.997303	59.217283	58.296172	57.246301	52.959564	64.003375	63.708092	63.476585	61.845462	60.047322	60.305944	60.589307	60.844798	1.240481	0.800128	21.633465	37.074327	25.123759	61.96201	60.276717	56.955958	55.177189	63.893774	54.622658	65.930775	65.787865	75.55371	78.758985	-34.212135	884,196,200	-0.076701	116	29.271374	59.533061	2.459149	64.451358	54.614764	2.037197	60.137931	64.212324	56.063538	65.930775	54.622658	60.276717	63.709037	62.949465	62.427262	64.23124	64.990812	63.26206	61.611074	60.276717	58.942359	57.042595	54.622658	65.930775	1	-0.006102	10,208,500	0
AMAT	2020-02-19T00:00:00	64.205048	64.519352	63.119241	63.338309	8,502,600	61.58676	59.743007	59.702201	58.553013	57.098546	55.113903	49.011605	61.972179	61.782294	61.448769	60.437174	60.115204	58.452274	56.890342	55.410688	50.872457	62.360136	60.70162	60.360656	59.447706	58.487384	57.429308	53.111887	64.13189	64.038056	63.966452	62.665939	60.44072	60.561528	60.791022	60.999962	1.408445	0.921791	22.036451	39.890897	22.793546	61.96201	60.276717	57.107873	55.177189	69.019462	54.622658	65.930775	84.739036	76.260171	132.089469	-15.260964	892,698,800	-0.04462	117	29.28669	59.743007	2.671713	65.086433	54.399582	2.133372	60.525275	64.792019	56.258532	65.930775	54.622658	60.276717	61.912806	60.963526	59.865025	63.011307	63.960588	63.26206	61.611074	60.276717	58.942359	57.042595	54.622658	65.930775	0	0.039805	8,502,600	0
AMAT	2020-02-20T00:00:00	63.243065	64.147895	62.119167	63.814537	7,535,900	61.853488	59.872098	59.863961	58.743082	57.257249	55.252894	49.125818	62.226357	62.047889	61.724814	60.692255	60.355809	58.640149	57.057519	55.565785	50.995548	62.661282	61.034959	60.63303	59.63163	58.649082	57.590281	53.253494	63.945235	64.052591	64.234228	63.328619	60.838177	60.830617	60.999626	61.162507	1.44725	1.026883	21.857005	36.773068	24.759353	61.96201	60.276717	57.122114	55.177189	65.072953	54.622658	65.930775	76.232025	75.586309	100.868619	-23.767975	885,162,900	-0.025093	116	29.29988	59.872098	2.778649	65.429396	54.314801	2.105356	60.784112	64.994825	56.5734	65.930775	54.622658	60.276717	63.94788	63.376408	62.547769	64.77652	65.347992	63.26206	61.611074	60.276717	58.942359	57.042595	54.622658	65.930775	1	-0.021144	0	7,535,900
AMAT	2020-02-21T00:00:00	61.214333	62.985901	60.604765	62.776367	9,658,100	61.975259	59.899753	59.960523	58.892575	57.373763	55.397335	49.234854	62.023952	61.896333	61.646279	60.739716	60.421849	58.741097	57.166909	55.677637	51.097227	62.545072	61.162791	60.736905	59.728541	58.753216	57.708329	53.373778	63.143794	63.396137	63.92018	63.660144	61.167547	61.067006	61.190149	61.322626	1.299324	1.081371	20.919088	33.234798	27.900069	61.96201	60.276717	57.646693	55.508237	65.455455	55.695559	65.930775	53.919462	71.630174	50.916684	-46.080538	875,504,800	-0.063826	115	29.31576	59.899753	2.789647	65.479046	54.320459	2.10934	60.825086	65.043765	56.606407	65.930775	54.622658	60.276717	63.170042	62.192189	61.141314	64.220918	65.19877	63.26206	61.611074	60.276717	58.942359	57.042595	54.622658	65.930775	1	-0.073149	0	9,658,100
AMAT	2020-02-24T00:00:00	58.17601	58.909398	57.52834	58.223632	11,223,700	61.933718	59.865215	59.886939	58.980923	57.446233	55.506945	49.330902	61.254363	61.219911	61.112391	60.506652	60.249092	58.718937	57.193464	55.72711	51.167663	61.8543	60.998625	60.599635	59.700441	58.774327	57.763353	53.462744	61.198145	61.70219	62.651605	63.513108	61.344517	61.214931	61.329066	61.466462	0.926248	1.050346	20.083186	29.031878	34.926587	61.729558	60.276717	57.646693	55.508237	53.458911	57.52834	65.930775	7.708126	45.953204	-50.819193	-92.291874	864,281,100	-0.032721	114	29.332439	59.865215	2.807329	65.479873	54.250558	2.219354	60.572793	65.011501	56.134085	65.930775	54.622658	60.276717	61.601666	60.217431	59.22053	62.598567	63.982802	63.26206	61.611074	60.276717	58.942359	57.042595	54.622658	65.930775	1	-0.117248	0	11,223,700
AMAT	2020-02-25T00:00:00	56.06155	59.318947	55.699616	58.976063	9,942,500	61.565848	59.865001	59.742449	58.981027	57.488744	55.594276	49.419375	60.215801	60.282027	60.335339	60.102552	59.926973	58.614725	57.163677	55.733732	51.216358	60.786633	60.636371	60.305374	59.585956	58.737888	57.774335	53.529716	58.384862	59.301518	60.632928	62.869692	61.332746	61.246244	61.395194	61.585326	0.454721	0.931221	19.926579	25.607484	36.766649	60.815196	60.276717	57.646693	55.910363	40.727865	55.699616	65.930775	3.537568	21.721719	-86.363323	-96.462432	854,338,600	-0.039449	113	29.346115	59.865001	2.807634	65.48027	54.249732	2.21135	60.143151	64.565851	55.720451	65.930775	54.622658	60.276717	58.204583	57.499767	56.823524	58.880825	59.585641	63.26206	61.611074	60.276717	58.942359	57.042595	54.622658	65.930775	1	-0.154366	0	9,942,500
AMAT	2020-02-26T00:00:00	56.966389	57.871219	56.490161	56.747324	10,851,500	61.143193	59.855909	59.62086	58.974161	57.544077	55.695953	49.513029	59.565918	59.679184	59.817039	59.817446	59.699236	58.550085	57.158485	55.758141	51.273572	59.950368	60.360313	60.091831	59.50695	58.724142	57.801505	53.604811	56.20608	57.197207	58.707208	61.952293	61.199599	61.193379	61.404223	61.684055	0.152289	0.775435	19.781159	24.078201	34.570938	60.815196	60.276717	58.026481	56.270344	41.176382	55.699616	65.930775	12.381517	7.875737	-82.705958	-87.618483	865,190,100	-0.082479	114	29.361531	59.855909	2.817174	65.490256	54.221561	2.234136	59.840602	64.308874	55.372329	65.930775	54.622658	60.276717	57.026704	54.734462	53.407373	58.353793	60.646036	63.26206	61.611074	60.276717	58.942359	57.042595	54.622658	65.930775	0	-0.085331	10,851,500	0
AMAT	2020-02-27T00:00:00	54.289986	55.718669	53.718514	54.480478	15,746,200	60.365546	59.730562	59.366009	58.923073	57.56221	55.769163	49.601314	58.510732	58.699329	58.966723	59.31495	59.28314	58.383022	57.082998	55.729069	51.303587	58.70433	59.830225	59.681764	59.323257	58.638508	57.773664	53.652343	54.393528	55.224412	56.712223	60.69419	60.901419	61.027859	61.334266	61.753208	-0.299896	0.560369	20.489504	21.58654	39.824339	59.118933	59.824644	58.864388	56.308327	37.346875	53.718514	65.930775	4.679494	6.866193	-142.569788	-95.320506	849,443,900	-0.098568	113	29.381704	59.730562	3.00964	65.749842	53.711282	2.390848	59.311972	64.093668	54.530276	65.930775	53.718514	59.824644	57.109256	56.347293	55.728198	57.728351	58.490314	63.048682	61.265691	59.824644	58.383598	56.331938	53.718514	65.930775	1	-0.125878	0	15,746,200
AMAT	2020-02-28T00:00:00	55.356735	55.413884	51.508816	51.613583	14,943,900	59.504681	59.63814	59.153829	58.891611	57.593432	55.841308	49.690621	57.879932	58.091585	58.41134	58.955112	58.981109	58.264344	57.03757	55.721696	51.343916	57.793637	59.41367	59.373358	59.183401	58.580469	57.765498	53.709611	53.674247	54.095267	55.122935	59.355595	60.510322	60.791948	61.207482	61.798872	-0.565657	0.335164	21.6991	19.035884	41.804816	58.014084	58.719796	59.270278	56.645384	42.718557	51.508816	65.930775	26.680973	14.580661	-138.674246	-73.319027	864,387,800	-0.006268	114	29.401638	59.63814	3.117714	65.873568	53.402711	2.563985	58.935283	64.063252	53.807313	65.930775	51.508816	58.719796	54.575723	53.432776	52.575567	55.432932	56.575879	62.527193	60.421587	58.719796	57.018005	54.595115	51.508816	65.930775	0	-0.059917	14,943,900	0
AMAT	2020-03-02T00:00:00	57.299744	57.328316	54.289983	55.909159	10,795,200	58.887489	59.750156	59.091149	58.883248	57.643495	55.935059	49.782662	57.763895	57.947614	58.240325	58.804624	58.851773	58.226517	57.044469	55.752945	51.403178	57.392739	59.190966	59.230736	59.120974	58.572741	57.794378	53.785323	54.255627	54.204365	54.395943	58.202533	60.124603	60.535859	61.055719	61.829893	-0.612431	0.145645	21.909419	22.997301	38.038761	58.014084	58.719796	59.270278	56.749464	44.695929	51.508816	65.930775	40.153542	23.838003	-83.739724	-59.846458	875,183,000	0.076639	115	29.417096	59.750156	2.981832	65.71382	53.786492	2.653509	58.779517	64.086536	53.472498	65.930775	51.508816	58.719796	54.093145	52.772406	50.188077	56.677474	57.998213	62.527193	60.421587	58.719796	57.018005	54.595115	51.508816	65.930775	0	-0.003221	10,795,200	0
AMAT	2020-03-03T00:00:00	55.280552	58.461755	54.823373	57.118792	14,036,600	58.209341	59.679084	59.059737	58.842286	57.66878	56.021297	49.863857	57.267226	57.462694	57.784976	58.484254	58.577064	58.110989	56.998051	55.74359	51.441759	56.736933	58.765289	58.937613	58.979692	58.510558	57.781417	53.840029	54.872609	54.610052	54.085946	57.103534	59.709569	60.240281	60.865434	61.839103	-0.803173	-0.044119	21.606352	23.846107	34.079524	57.828356	58.719796	59.460171	56.906126	37.459148	51.508816	65.930775	26.152728	30.995748	-83.75676	-73.847272	861,146,400	0.011178	114	29.435715	59.679084	3.07383	65.826744	53.531424	2.792676	58.446282	64.031634	52.860931	65.930775	51.508816	58.719796	56.306014	55.283713	53.267682	58.322045	59.344347	62.527193	60.421587	58.719796	57.018005	54.595115	51.508816	65.930775	1	-0.05473	0	14,036,600
AMAT	2020-03-04T00:00:00	57.642632	57.766452	55.499606	56.613977	7,925,800	57.553099	59.56993	59.079513	58.843059	57.716729	56.11668	49.951989	57.342307	57.49541	57.763076	58.407743	58.505184	58.092622	57.015013	55.781195	51.503459	56.633894	58.571341	58.828605	58.932647	58.50987	57.813523	53.917429	56.004199	55.515079	54.498675	56.292869	59.353569	59.965722	60.670574	61.837656	-0.755034	-0.186302	21.324932	22.149762	31.655202	57.247359	58.719796	58.748074	56.910859	41.173914	51.508816	65.930775	42.531082	36.279117	-60.106383	-57.468918	869,072,200	0.017201	115	29.447176	59.56993	3.106932	65.783794	53.356065	2.886822	58.369744	64.143389	52.596099	65.930775	51.508816	58.719796	56.18856	53.915365	52.550178	57.553747	59.826942	62.527193	60.421587	58.719796	57.018005	54.595115	51.508816	65.930775	0	0.001504	7,925,800	0
AMAT	2020-03-05T00:00:00	56.318722	57.566437	55.490082	55.775822	9,842,500	56.860665	59.357076	59.060385	58.795706	57.749044	56.197214	50.044514	57.13759	57.281466	57.540868	58.217832	58.336995	58.023057	56.99669	55.791839	51.551372	56.409462	58.261702	58.616237	58.833653	58.47308	57.817523	53.98078	56.598992	56.207381	55.021366	55.667061	59.015214	59.696712	60.464704	61.821661	-0.814325	-0.311907	21.066819	20.771836	29.71347	55.413882	58.719796	58.748074	56.910859	34.385678	51.508816	64.519352	36.969311	35.217707	-66.134056	-63.030689	859,229,700	-0.000063	114	29.460729	59.357076	3.179374	65.715825	52.998328	2.764553	58.174409	63.703515	52.645302	65.930775	51.508816	58.719796	56.969563	56.172674	54.702717	58.43952	59.236409	62.527193	60.421587	58.719796	57.018005	54.595115	51.508816	65.930775	1	-0.050424	9,842,500	0
AMAT	2020-03-06T00:00:00	55.042427	55.69962	53.575644	54.289986	8,958,500	56.243475	59.109367	58.973875	58.73669	57.700001	56.257984	50.126346	56.718558	56.874368	57.156492	57.929159	58.083567	57.90617	56.945262	55.776999	51.586109	56.078873	57.850783	58.307163	58.686466	58.401853	57.794656	54.03051	56.389874	56.295968	55.306921	55.095844	58.652903	59.415012	60.242617	61.788398	-0.95331	-0.440187	21.447621	19.13795	32.865967	55.413882	58.719796	58.748074	56.910859	33.320743	51.508816	64.519352	27.15961	35.553334	-94.08027	-72.84039	850,271,200	0.033697	113	29.472467	59.109367	3.316942	65.743251	52.475483	2.868932	57.876125	63.613988	52.138261	65.930775	51.508816	58.719796	56.458414	55.350391	54.382059	57.426745	58.534768	62.527193	60.421587	58.719796	57.018005	54.595115	51.508816	65.930775	1	-0.09457	8,958,500	0
AMAT	2020-03-09T00:00:00	49.594372	52.69938	49.5277	50.299191	10,305,900	55.385311	58.659515	58.755273	58.560737	57.574658	56.262476	50.183622	55.29372	55.550733	55.993089	57.171451	57.430552	57.580217	56.751817	55.654571	51.566291	54.869946	56.944593	57.585663	58.327944	58.188547	57.662704	54.025217	54.11671	54.548363	54.354272	54.189881	58.117646	59.027733	59.953614	61.718936	-1.485941	-0.649338	22.820048	16.353013	38.764796	53.994728	57.729238	58.748074	56.910859	28.729255	49.5277	64.519352	0.444725	21.524548	-156.196655	-99.555275	839,965,300	0.011921	112	29.483082	58.659515	3.942077	66.543669	50.77536	3.073029	57.087386	63.233445	50.941328	65.930775	49.5277	57.729238	54.772564	53.845507	52.648588	55.969484	56.89654	62.05965	59.664801	57.729238	55.793675	53.037958	49.5277	65.930775	1	-0.131841	0	10,305,900
AMAT	2020-03-10T00:00:00	53.499443	53.499443	50.070603	51.813599	10,107,400	55.1291	58.347474	58.627171	58.466493	57.519171	56.29684	50.263013	54.934865	55.177771	55.609451	56.837632	57.128159	57.420186	56.666229	55.611895	51.585526	54.527061	56.453158	57.181368	58.129462	58.081305	57.60799	54.05821	52.371666	53.109987	53.485864	53.421643	57.544038	58.623259	59.650462	61.632703	-1.574794	-0.834429	23.696424	16.766023	34.892716	53.994728	57.729238	58.135672	56.910859	32.771299	49.5277	64.147895	27.166142	18.256825	-106.907504	-72.833858	850,072,700	0.035497	113	29.495502	58.347474	4.096022	66.539517	50.155431	3.17644	56.745677	63.098557	50.392798	65.930775	49.5277	57.729238	50.607151	48.514921	47.435471	51.686601	53.77883	62.05965	59.664801	57.729238	55.793675	53.037958	49.5277	65.930775	0	-0.06305	10,107,400	0
AMAT	2020-03-11T00:00:00	49.994411	52.375551	48.965757	51.699305	12,974,200	54.431902	57.787548	58.233919	58.304807	57.430623	56.308928	50.326952	53.946774	54.235342	54.745599	56.215521	56.579409	57.12898	56.490654	55.500658	51.569694	53.593481	55.657628	56.51731	57.797223	57.883285	57.48319	54.055538	50.58193	51.386965	52.216315	52.539668	56.840389	58.142764	59.299126	61.519155	-1.906066	-1.048757	24.768159	14.904641	33.724441	53.713756	57.448266	58.135672	56.910859	30.291868	48.965757	62.985901	7.336973	11.64928	-123.046427	-92.663027	837,098,500	-0.005879	112	29.509101	57.787548	4.437739	66.663026	48.912069	3.351283	56.1027	62.805266	49.400134	65.930775	48.965757	57.448266	52.356497	51.21355	48.927657	54.64239	55.785336	61.927031	59.450139	57.448266	55.446394	52.596271	48.965757	65.930775	1	-0.103918	0	12,974,200
AMAT	2020-03-12T00:00:00	42.965282	47.965675	42.955756	46.460794	18,043,700	53.299432	56.832489	57.529499	58.007096	57.288991	56.245236	50.358053	51.750476	52.18624	52.933243	55.010954	55.532168	56.57354	56.134724	55.252433	51.484078	51.508641	54.245984	55.342799	57.195673	57.502618	57.218959	53.982287	47.373776	48.36436	49.712503	51.111019	55.846412	57.47835	58.833472	61.354591	-2.704617	-1.379929	26.839622	12.571162	41.812547	50.708756	54.443266	58.135672	56.910859	26.369014	42.955756	59.318947	0.05822	11.520445	-184.378094	-99.94178	819,054,800	-0.104169	111	29.521504	56.832489	5.415984	67.664458	46.00052	3.665594	54.851517	62.182705	47.520329	65.930775	42.955756	54.443266	50.44524	48.514929	47.035446	51.924723	53.855034	60.508671	57.154318	54.443266	51.732213	47.87241	42.955756	65.930775	1	-0.13834	0	18,043,700
AMAT	2020-03-13T00:00:00	48.47047	48.794306	43.193865	46.356018	15,539,300	52.610806	56.057743	57.068453	57.8174	57.22709	56.240949	50.414985	51.094475	51.510646	52.246662	54.416364	54.988961	56.255773	55.933033	55.118136	51.454092	50.630648	53.449601	54.645951	56.821688	57.270552	57.065003	53.963505	45.645949	46.37385	47.63459	49.786833	54.790565	56.765028	58.327095	61.166592	-2.860279	-1.675999	28.376365	12.772639	36.68964	50.708756	54.443266	58.135672	56.910859	38.186856	42.955756	59.318947	33.70195	13.699047	-132.017092	-66.29805	834,594,100	-0.02805	112	29.536533	56.057743	5.450086	66.957916	45.157571	3.818668	54.243798	61.881134	46.606463	64.519352	42.955756	53.737554	44.628905	41.292134	39.618985	46.302053	49.638824	59.430344	56.282059	53.737554	51.19305	47.570366	42.955756	64.519352	0	-0.06708	15,539,300	0
AMAT	2020-03-16T00:00:00	38.603027	44.479681	38.488734	41.955672	13,763,000	50.741134	54.814311	56.268917	57.408328	57.004001	56.128903	50.420789	48.596185	49.163806	50.147642	52.978788	53.728504	55.563508	55.47698	54.791104	51.326221	48.083779	51.787247	53.225534	56.068183	56.780445	56.715737	53.845973	42.278557	43.362163	44.57353	47.889272	53.436255	55.847723	57.683364	60.919198	-3.736788	-2.088157	30.45694	10.418597	38.615198	48.127593	52.209755	58.019362	56.910859	32.124035	38.488734	58.461755	0.57224	11.444137	-185.348727	-99.42776	820,831,100	-0.065194	111	29.542898	54.814311	6.420132	67.654575	41.974048	4.273125	52.754201	61.300451	44.207951	64.519352	38.488734	51.504043	46.819547	44.844788	41.219106	50.445229	52.419988	58.376126	54.575656	51.504043	48.43243	44.059286	38.488734	64.519352	1	-0.105817	0	13,763,000
AMAT	2020-03-17T00:00:00	42.727169	43.87964	37.879169	39.774554	16,361,200	49.485796	53.847568	55.588394	57.100537	56.844888	56.064345	50.452207	47.422382	47.993508	49.00603	52.046823	52.882248	55.060123	55.141459	54.552215	51.240658	46.626695	50.636091	52.183861	55.492451	56.404739	56.450357	53.76942	40.395974	41.275958	42.253755	45.940609	51.991325	54.84876	56.969926	60.634419	-4.051935	-2.480912	32.462126	9.308006	35.581813	47.722803	51.904972	58.019362	56.910859	36.322041	37.879169	58.461755	23.553892	19.276027	-145.490046	-76.446108	837,192,300	-0.03041	112	29.553892	53.847568	6.720047	67.287662	40.407475	4.572468	51.799246	60.944182	42.654309	64.519352	37.879169	51.199261	40.523814	36.567947	34.532867	42.558894	46.514761	58.232269	54.342802	51.199261	48.055719	43.580168	37.879169	64.519352	0	-0.038407	16,361,200	0
AMAT	2020-03-18T00:00:00	37.317219	39.774553	34.89798	38.641132	18,870,000	47.453254	52.503177	54.633365	56.709614	56.604527	55.959406	50.456151	45.401349	46.052365	47.207752	50.707768	51.684938	54.364322	54.6724	54.210928	51.102116	44.414226	49.061772	50.778386	54.716635	55.890853	56.079126	53.638724	38.163807	38.851804	39.675397	43.702768	50.360918	53.707567	56.144476	60.295375	-4.684233	-2.921576	34.658012	8.09545	35.906976	45.2988	50.414378	58.019362	56.910859	34.509728	34.89798	58.461755	10.26677	11.464301	-162.959091	-89.73323	818,322,300	-0.048667	111	29.561351	52.503177	7.210551	66.924279	38.082075	4.899705	50.420005	60.219415	40.620595	64.147895	34.89798	49.522938	41.495326	39.111012	35.494855	45.111483	47.495797	57.244915	52.974428	49.522938	46.071448	41.157462	34.89798	64.147895	1	-0.080581	0	18,870,000
AMAT	2020-03-19T00:00:00	38.27919	40.069808	35.107515	36.840984	13,066,600	45.649301	51.254983	53.681874	56.305079	56.381931	55.82113	50.457181	43.976918	44.63906	45.834127	49.577897	50.653727	53.733533	54.240999	53.895448	50.974525	42.746214	47.707106	49.520372	53.993873	55.408607	55.729023	53.51756	36.713111	37.370436	37.653068	41.507368	48.639453	52.485121	55.241635	59.911273	-5.049503	-3.347162	36.55855	7.920254	32.974876	44.198712	50.414378	58.081077	56.910859	34.384236	34.89798	58.461755	14.349186	16.056616	-133.230935	-85.650814	831,388,900	-0.036444	112	29.567147	51.254983	7.411462	66.077908	36.432059	4.975221	49.263737	59.214179	39.313295	62.985901	34.89798	48.941941	37.329917	34.885282	32.453345	39.761854	42.20649	56.357152	52.256315	48.941941	45.627566	40.908795	34.89798	62.985901	0	-0.016236	13,066,600	0
AMAT	2020-03-20T00:00:00	36.1838	41.203239	36.002831	39.517395	13,967,100	43.763438	50.003456	52.570611	55.859395	56.146587	55.65575	50.446933	42.418294	43.10174	44.349461	48.360252	49.540655	53.045308	53.76581	53.544722	50.827354	41.025214	46.271756	48.174366	53.204803	54.877077	55.340165	53.375536	35.540851	35.889398	35.858249	39.285224	46.841768	51.171153	54.26058	59.479372	-5.445292	-3.766788	37.784053	9.091047	30.192365	44.198712	50.414378	58.491723	57.26691	30.745169	34.89798	58.461755	5.456764	10.02424	-112.750458	-94.543236	817,421,800	-0.068025	111	29.571846	50.003456	7.746956	65.497369	34.509544	5.129655	48.018029	58.277338	37.758719	59.318947	34.89798	47.108464	37.818837	35.567867	32.856545	40.53016	42.78113	53.555599	49.990138	47.108464	44.22679	40.124067	34.89798	59.318947	1	-0.06114	0	13,967,100
AMAT	2020-03-23T00:00:00	38.260155	39.565022	36.117129	36.802898	15,138,400	42.630017	49.007664	51.56215	55.447833	55.956144	55.499495	50.443347	41.586666	42.221452	43.412645	47.442061	48.672924	52.465498	53.357766	53.242057	50.702307	40.024617	45.153346	47.073562	52.514637	54.406382	54.995698	53.254275	35.434672	35.617537	35.066851	37.433581	45.098132	49.843101	53.245892	59.014626	-5.527694	-4.118969	38.922021	8.574439	28.476656	43.636766	49.708666	60.544942	59.051904	34.495907	34.89798	57.766452	14.702227	11.502726	-95.583067	-85.297773	832,560,200	-0.050249	112	29.578528	49.007664	7.919243	64.846149	33.169179	5.116049	47.088707	57.320804	36.85661	59.318947	34.89798	47.108464	37.796623	34.390007	32.596215	39.590416	42.997031	53.555599	49.990138	47.108464	44.22679	40.124067	34.89798	59.318947	0	0.000773	15,138,400	0
AMAT	2020-03-24T00:00:00	42.993858	44.041562	40.984176	42.13665	16,338,500	41.579458	48.354279	50.799424	55.140439	55.819324	55.404108	50.462816	41.868105	42.361889	43.348216	47.037679	48.236073	52.094061	53.085032	53.039123	50.625606	40.09077	44.580602	46.414463	52.026246	54.065269	54.748061	53.18015	37.571281	37.060558	35.77189	36.325093	43.570523	48.610405	52.261533	58.54121	-5.151642	-4.325504	38.039916	14.982486	25.826472	41.846143	49.708666	61.119363	59.051904	37.208911	34.89798	57.566437	35.714289	18.624427	-48.063304	-64.285711	848,898,700	-0.000109	113	29.589655	48.354279	7.845361	64.045	32.663558	5.351442	46.698722	57.401606	35.995838	58.461755	34.89798	46.679868	37.980769	36.396515	34.532875	39.844408	41.428662	52.900704	49.460393	46.679868	43.899342	39.940628	34.89798	58.461755	0	0.053704	16,338,500	0
AMAT	2020-03-25T00:00:00	42.603344	45.927416	41.688987	42.793836	11,550,700	40.840351	47.636127	49.935355	54.818778	55.680461	55.307749	50.472657	42.015152	42.40579	43.23362	46.634558	47.802786	51.721876	52.809198	52.832474	50.545783	40.276931	44.032894	45.783995	51.534595	53.71748	54.494581	53.101947	40.315552	39.39089	37.425512	35.880815	42.267291	47.46379	51.314417	58.061994	-4.829459	-4.426295	36.550265	17.002457	24.058742	41.846143	49.708666	61.119363	59.051904	37.825487	34.89798	55.69962	37.042097	29.152871	-35.721535	-62.957903	837,348,000	-0.012034	112	29.597281	47.636127	7.670977	62.978081	32.294172	5.500433	46.308686	57.309552	35.307819	58.461755	34.89798	46.679868	42.673199	41.304835	39.615813	44.362222	45.730585	52.900704	49.460393	46.679868	43.899342	39.940628	34.89798	58.461755	1	-0.001308	0	11,550,700
AMAT	2020-03-26T00:00:00	46.860828	47.041794	43.184348	44.032033	11,864,900	41.229906	47.264669	49.280066	54.572014	55.588743	55.262953	50.500911	42.984288	43.215797	43.791652	46.655128	47.730328	51.531247	52.652662	52.714223	50.509116	41.371563	43.959056	45.547493	51.222519	53.485384	54.327315	53.066008	43.95806	42.550898	40.005935	36.257711	41.293452	46.487527	50.457623	57.59789	-4.182372	-4.37751	34.789754	17.583245	22.334721	40.969887	49.522938	61.119363	59.355734	43.102616	34.89798	53.499443	64.31133	45.689239	-13.086397	-35.68867	849,212,900	0.053979	113	29.607667	47.264669	7.509999	62.284667	32.244671	5.621531	46.361271	57.604333	35.118208	58.461755	34.89798	46.679868	43.406582	40.885749	39.168154	45.124178	47.645011	52.900704	49.460393	46.679868	43.899342	39.940628	34.89798	58.461755	0	0.051664	11,864,900	0
AMAT	2020-03-27T00:00:00	42.908127	45.841692	42.708112	45.432136	10,624,200	40.673672	46.642239	48.547818	54.25417	55.444323	55.167276	50.519999	42.969055	43.159857	43.655725	46.314491	47.359389	51.193085	52.396227	52.520043	50.433485	41.676694	43.544148	45.057344	50.765111	53.151684	54.082665	52.990458	45.635507	44.555007	42.074758	36.954572	40.510419	45.58948	49.643612	57.135478	-3.943047	-4.290617	33.28287	16.399175	21.602951	40.969887	48.941941	61.119363	59.384217	44.217459	34.89798	53.499443	43.061918	48.138449	-25.230031	-56.938082	838,588,700	-0.036539	112	29.614828	46.642239	7.317431	61.2771	32.007377	5.524245	46.0324	57.08089	34.98391	58.461755	34.89798	46.679868	45.695657	44.34952	41.838211	48.206965	49.553102	52.900704	49.460393	46.679868	43.899342	39.940628	34.89798	58.461755	1	-0.003304	0	10,624,200
AMAT	2020-03-30T00:00:00	45.051167	45.251181	43.174831	43.241502	7,839,200	41.318486	46.02981	48.022824	53.954881	55.328223	55.090381	50.549096	43.385478	43.503732	43.870409	46.199644	47.181834	50.952226	52.202936	52.372145	50.379929	42.472603	43.392617	44.788371	50.404209	52.87818	53.882346	52.936042	46.304908	45.78734	43.888242	37.985715	39.950644	44.807201	48.9008	56.685239	-3.539652	-4.140424	31.883621	15.754533	20.753752	40.969887	47.108464	61.119363	59.768753	42.4639	34.89798	52.375551	58.092663	55.155304	-14.343917	-41.907337	846,427,900	-0.05354	113	29.620958	46.02981	6.877878	59.785565	32.274054	5.412672	45.938949	56.764294	35.113605	58.461755	34.89798	46.679868	43.81931	41.796929	40.68573	44.930509	46.95289	52.900704	49.460393	46.679868	43.899342	39.940628	34.89798	58.461755	0	0.049715	7,839,200	0
AMAT	2020-03-31T00:00:00	43.641529	45.032114	43.003385	44.927343	11,068,000	41.409922	45.447859	47.526023	53.634236	55.162692	54.998064	50.573123	43.436688	43.528786	43.835196	45.967088	46.909503	50.665532	51.977636	52.199261	50.31288	42.894974	43.165162	44.451348	49.999764	52.570635	53.655636	52.86731	45.765009	45.7993	44.96504	39.040691	39.533268	44.098708	48.206584	56.243986	-3.295714	-3.971482	30.636184	15.192438	20.312001	41.074654	47.108464	61.003137	59.768753	44.112975	34.89798	48.794306	62.919863	54.691481	-14.391388	-37.080137	835,359,900	-0.028968	112	29.628814	45.447859	6.537959	58.523776	32.371942	5.235108	45.720147	56.190363	35.249932	57.766452	34.89798	46.332216	44.492393	43.733604	42.416042	45.809955	46.568744	52.369493	49.030696	46.332216	43.633736	39.791833	34.89798	57.766452	1	-0.005203	0	11,068,000
AMAT	2020-04-01T00:00:00	41.241341	43.984415	40.793689	41.746145	10,665,900	41.802334	44.627794	46.897021	53.25894	54.948448	54.882313	50.588587	42.997618	43.112887	43.436142	45.537474	46.47349	50.295956	51.695102	51.982273	50.222616	42.864323	42.764541	43.967911	49.513768	52.204284	53.383226	52.774456	44.144955	44.710857	44.998649	39.919151	39.147136	43.410459	47.534092	55.80406	-3.258504	-3.828887	30.117048	14.334273	23.076538	41.522312	46.679868	60.545956	59.768753	48.252562	34.89798	48.794306	45.647754	55.553427	-24.551987	-54.352246	824,694,000	-0.08601	111	29.635081	44.627794	5.928013	56.483819	32.771769	4.960256	45.293594	55.214105	35.373083	57.566437	34.89798	46.232208	43.892343	42.752572	41.863614	44.7813	45.921071	52.216681	48.907086	46.232208	43.557331	39.74903	34.89798	57.566437	1	-0.052131	0	10,665,900
AMAT	2020-04-02T00:00:00	41.184196	42.34619	40.12697	40.479377	8,764,600	42.092834	43.871068	46.37279	52.869399	54.739645	54.764855	50.595241	42.634934	42.762216	43.089689	45.141722	46.066622	49.938632	51.418499	51.768449	50.132682	42.751934	42.436579	43.528463	49.040249	51.842067	53.111976	52.68088	42.399282	43.0786	44.235839	40.57566	38.774318	42.731107	46.878908	55.365837	-3.196776	-3.702464	29.814862	13.752414	23.35932	41.579461	46.679868	60.545956	59.88269	41.697437	34.89798	47.041794	51.764763	53.444127	-24.796864	-48.235237	815,929,400	-0.080225	110	29.640201	43.871068	5.288584	54.448235	33.293901	4.702413	44.902223	54.307048	35.497398	55.69962	34.89798	45.2988	42.006481	40.028548	38.815756	43.219274	45.197207	50.790433	47.753394	45.2988	42.844207	39.349531	34.89798	55.69962	1	-0.091994	8,764,600	0
AMAT	2020-04-03T00:00:00	40.269833	41.546124	39.603116	41.393731	9,488,600	42.501438	43.132438	45.769314	52.461571	54.517512	54.637402	50.596286	42.161914	42.309055	42.655865	44.698823	45.620715	49.559463	51.125113	51.540754	50.034544	42.42048	42.093604	43.059005	48.546148	51.461282	52.824946	52.57814	40.741197	41.499034	43.006348	41.018901	38.389797	42.040006	46.228787	54.92785	-3.184923	-3.598956	29.677473	13.245461	23.492086	43.322455	46.679868	59.471789	59.824644	52.386155	34.89798	47.041794	44.235301	47.215939	-25.328248	-55.764699	806,440,800	-0.104992	109	29.6453	43.132438	4.637782	52.408001	33.856875	4.128218	44.461043	52.717478	36.204608	53.499443	34.89798	44.198712	41.219119	40.092047	38.999898	42.311268	43.438339	49.109498	46.393684	44.198712	42.003739	38.878693	34.89798	53.499443	1	-0.125617	0	9,488,600
AMAT	2020-04-06T00:00:00	43.955833	44.241569	42.517623	42.708115	12,046,500	43.071006	42.850511	45.235557	52.163353	54.334018	54.54151	50.612559	42.520698	42.608469	42.85586	44.631278	45.492647	49.339713	50.936448	51.390557	49.974059	42.684915	42.172023	42.919506	48.21259	51.183343	52.61343	52.512066	40.851045	41.185742	42.410382	41.532273	38.106827	41.411035	45.619505	54.504305	-2.845302	-3.448225	28.359011	17.34512	21.728828	43.322455	46.679868	58.36694	58.719796	51.78127	34.89798	47.041794	74.588211	56.862758	6.181978	-25.411789	818,487,300	-0.034826	110	29.65401	42.850511	4.389	51.628511	34.072511	3.983308	44.412928	52.379544	36.446312	53.499443	34.89798	44.198712	40.473024	39.399925	38.530017	41.342932	42.416031	49.109498	46.393684	44.198712	42.003739	38.878693	34.89798	53.499443	0	-0.053737	12,046,500	0
AMAT	2020-04-07T00:00:00	45.298798	46.64176	44.098701	45.717877	11,962,600	43.3015	42.440479	44.836287	51.948012	54.17362	54.460657	50.636725	43.076318	43.09762	43.231696	44.691962	45.477735	49.181246	50.788088	51.269928	49.927539	43.089968	42.405193	42.924371	47.943392	50.945574	52.430406	52.459192	42.398429	42.121619	42.635689	42.190206	37.973806	40.866008	45.058733	54.100113	-2.439661	-3.246512	26.414785	21.077722	20.602628	43.322455	46.679868	58.36694	58.719796	63.118337	35.107515	47.041794	85.395045	68.072852	27.024619	-14.604955	830,449,900	-0.076047	111	29.66346	42.440479	3.665163	49.770804	35.110154	3.615932	44.497296	51.72916	37.265432	52.375551	34.89798	43.636766	43.571675	42.901781	41.847729	44.625727	45.295622	48.250844	45.699119	43.636766	41.574412	38.63818	34.89798	52.375551	0	0.00799	0	11,962,600

Subsets and Splits

No community queries yet

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