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
2024-04-05T00:00:00
205.529907
207.191147
202.612824
202.612824
3,330,700
204.988997
202.849644
203.88644
192.124265
180.223032
172.582536
156.022479
204.211782
204.153065
203.981285
202.288836
201.13603
192.310497
184.333986
177.874649
160.585816
204.478849
203.860498
203.764587
199.635093
191.456257
184.648028
167.05811
203.337132
203.522905
203.966643
205.766687
208.738898
214.513935
213.229663
198.461345
3.159664
4.140377
19.717624
29.857577
18.966564
205.040412
203.656047
187.714279
175.132878
63.473942
195.097663
212.511083
59.90922
51.181344
56.711107
-40.09078
1,165,201,400
-0.014484
160
52.017432
202.849644
3.518363
209.886371
195.812918
5.775519
202.545223
214.09626
190.994186
212.511083
194.801011
203.656047
203.7335
196.805048
192.490421
208.048126
214.976578
208.331506
205.745836
203.656047
201.566258
198.590966
194.801011
212.511083
0
-0.005601
3,330,700
0
AMAT
2024-04-08T00:00:00
206.706589
210.622392
205.806758
210.483955
4,435,500
204.869347
203.021702
203.83858
192.850112
180.868431
173.165331
156.384337
204.710743
204.617342
204.400563
202.69045
201.564535
192.87505
184.922738
178.445578
161.044729
204.791138
204.227826
203.981521
200.206949
192.153193
185.323752
167.562429
204.272128
204.159114
204.184626
205.78842
208.392766
214.494624
213.732191
199.355742
3.143018
3.940905
20.366024
32.181697
17.79174
205.040412
203.656047
187.714279
175.132878
62.496218
195.097663
212.511083
66.666546
54.08471
134.535252
-33.333454
1,169,636,900
0.024634
161
52.042657
203.021702
3.622371
210.266443
195.776961
5.820014
202.941544
214.581573
191.301515
212.511083
194.801011
203.656047
205.111293
203.031439
200.53297
207.609762
209.689616
208.331506
205.745836
203.656047
201.566258
198.590966
194.801011
212.511083
0
0.041828
0
4,435,500
AMAT
2024-04-09T00:00:00
208.061325
209.732463
205.312358
208.990835
3,659,200
205.06217
203.468658
203.874969
193.716184
181.505963
173.770934
156.74191
205.380859
205.243521
204.963757
203.178711
202.064288
193.47059
185.531648
179.032029
161.512556
205.371498
204.70779
204.306348
200.803467
192.868796
186.014762
168.076628
206.110816
205.643769
205.131635
205.968271
208.149419
214.468577
214.217777
200.240145
3.202229
3.79317
20.850413
30.420386
17.430166
205.040412
203.656047
190.16651
177.585109
63.334318
196.580909
212.511083
72.067109
66.214292
115.167753
-27.932891
1,173,296,100
0.012259
162
52.063644
203.468658
3.66711
210.802877
196.134439
5.835553
203.429142
215.100249
191.758035
212.511083
194.801011
203.656047
207.711913
204.801434
202.896279
209.617068
212.527547
208.331506
205.745836
203.656047
201.566258
198.590966
194.801011
212.511083
0
0.08217
0
3,659,200
AMAT
2024-04-10T00:00:00
206.914261
209.297363
205.79687
206.558279
4,645,300
205.31729
203.681753
203.948539
194.528119
182.199409
174.322314
157.107754
205.68754
205.547292
205.263835
203.518306
202.437363
193.997793
186.094349
179.584152
161.964315
205.708241
205.035942
204.540139
201.321039
193.537435
186.671065
168.575855
207.565468
206.831372
206.003075
206.19922
207.966028
214.414785
214.672345
201.107964
3.120622
3.65866
21.300204
29.063759
16.652851
205.040412
203.656047
191.171386
178.568998
56.661366
199.418873
212.511083
57.250744
65.328133
95.903481
-42.749256
1,168,650,800
-0.081423
161
52.090082
203.681753
3.740277
211.162307
196.201198
5.582694
203.761058
214.926447
192.595669
212.511083
194.801011
203.656047
207.702049
205.671634
203.281943
210.09174
212.122154
208.331506
205.745836
203.656047
201.566258
198.590966
194.801011
212.511083
1
0.016251
4,645,300
0
AMAT
2024-04-11T00:00:00
210.602631
210.94873
206.034206
207.121933
4,291,600
205.809732
204.295821
203.980577
195.458047
182.883198
174.897872
157.473709
206.670558
206.466444
206.085188
204.162336
203.06546
194.648963
186.739304
180.19838
162.448278
206.669212
205.695074
205.051993
201.951412
194.284888
187.389487
169.108143
209.200163
208.548523
207.424121
206.779895
207.950076
214.396614
215.132973
201.973363
3.315352
3.589999
21.963581
29.350414
15.600931
205.183801
203.656047
193.791809
178.568998
53.702448
199.418873
210.94873
96.998235
75.438696
121.792313
-3.001765
1,172,942,400
-0.004324
162
52.11508
204.295821
3.821173
211.938167
196.653476
5.238014
204.412636
214.888663
193.936609
212.511083
194.801011
203.656047
207.336164
205.374966
203.835671
208.875459
210.836658
208.331506
205.745836
203.656047
201.566258
198.590966
194.801011
212.511083
0
0.05981
4,291,600
0
AMAT
2024-04-12T00:00:00
205.539764
207.606431
204.600372
205.678201
5,854,800
205.970912
204.647352
203.792698
196.32502
183.490794
175.428316
157.781176
206.444399
206.297957
206.001276
204.287557
203.255791
195.076053
187.234053
180.700189
162.877049
206.620127
205.813544
205.17193
202.346773
194.881114
187.996258
169.586412
209.042531
208.798925
208.030322
207.154684
207.933572
214.325193
215.538979
202.816262
3.026261
3.477251
22.185149
27.098951
16.236648
205.183801
203.656047
193.861031
178.638221
46.486325
199.418873
210.94873
53.087316
69.112098
31.302961
-46.912684
1,167,087,600
-0.028726
161
52.148083
204.647352
3.576357
211.800066
197.494638
5.434369
204.519982
215.38872
193.651244
212.511083
194.801011
203.656047
209.195189
207.441648
204.280665
212.356172
214.109713
208.331506
205.745836
203.656047
201.566258
198.590966
194.801011
212.511083
1
-0.003247
0
5,854,800
AMAT
2024-04-15T00:00:00
203.384109
212.066117
201.98986
209.534681
4,492,500
205.673271
204.994928
203.797445
197.096164
184.040297
175.998475
158.09025
205.832341
205.768167
205.598635
204.205425
203.265662
195.401859
187.659054
181.149376
163.280104
206.1498
205.693236
205.1405
202.6236
195.404622
188.549838
170.040172
207.224715
207.595567
207.664803
207.164015
207.864932
214.162353
215.864783
203.629435
2.593316
3.300464
23.054948
29.188944
14.25916
205.742495
203.656047
194.231837
179.009026
45.959295
199.418873
212.066117
31.352573
60.479375
18.521167
-68.647427
1,162,595,100
-0.041662
160
52.173041
204.994928
3.0324
211.059727
198.930129
5.874402
204.411804
216.160608
192.662999
212.511083
195.097663
203.804373
205.915522
204.224614
202.909463
207.230673
208.921582
208.401516
205.859157
203.804373
201.749589
198.824135
195.097663
212.511083
1
-0.057144
0
4,492,500
AMAT
2024-04-16T00:00:00
207.141678
208.071188
203.453318
204.036729
3,749,200
206.006508
205.427544
204.118224
197.918571
184.640822
176.567004
158.417128
206.094209
206.017896
205.836027
204.472357
203.563817
195.862244
188.171755
181.664075
163.716538
206.416783
205.897688
205.397749
203.017542
196.012553
189.166535
170.528246
205.987088
206.553587
207.225088
207.182287
207.844217
213.981858
216.154027
204.428845
2.524311
3.145233
23.862619
27.510512
13.439226
205.742495
203.656047
195.186921
179.009026
53.858793
199.418873
212.066117
61.063143
48.501011
19.775301
-38.936857
1,166,344,300
0.005988
161
52.19438
205.427544
2.648302
210.724147
200.13094
5.881465
204.671792
216.434721
192.908862
212.511083
195.097663
203.804373
205.813362
199.560607
195.737105
209.636865
215.88962
208.401516
205.859157
203.804373
201.749589
198.824135
195.097663
212.511083
0
-0.00294
3,749,200
0
AMAT
2024-04-17T00:00:00
197.658752
204.689389
195.88874
203.789543
6,350,300
205.265869
205.355853
203.91848
198.493867
185.129255
177.073407
158.695069
204.407117
204.498052
204.577984
203.852939
203.109581
195.932696
188.421413
181.980801
164.054271
204.899009
205.157803
204.900866
203.007353
196.35513
189.584193
170.91871
202.785381
203.871702
205.257984
206.478542
207.581756
213.610736
216.301522
205.176507
1.685006
2.853188
22.72978
23.949809
20.400512
203.977429
203.656047
195.342392
179.009026
40.922345
195.88874
212.066117
10.941283
34.452333
-148.752103
-89.058717
1,159,994,000
-0.084829
160
52.2283
205.355853
2.841199
211.038252
199.673455
6.361048
204.003883
216.725978
191.281788
212.511083
195.88874
204.199912
206.222061
204.372935
201.604192
208.990804
210.839931
208.58821
206.161348
204.199912
202.238475
199.445921
195.88874
212.511083
1
-0.056581
0
6,350,300
AMAT
2024-04-18T00:00:00
192.150925
196.20515
191.359852
195.265757
6,219,400
204.368994
204.824848
203.671666
199.006192
185.558071
177.519303
158.940899
201.955879
202.253119
202.666129
202.789119
202.266608
195.784391
188.519558
182.18219
164.33384
202.514474
203.900191
203.99567
202.75861
196.539911
189.882758
171.251604
197.820984
199.301219
201.575791
204.849032
206.963229
212.979285
216.25932
205.853404
0.568859
2.396322
21.400817
22.216425
24.127798
201.712985
201.935468
196.036197
179.009026
37.714075
191.359852
212.066117
3.820453
25.274959
-238.456757
-96.179547
1,153,774,600
-0.165822
159
52.260248
204.824848
4.074473
212.973795
196.675901
6.437331
202.87503
215.749691
190.000369
212.511083
191.359852
201.935468
199.412294
194.135199
190.611645
202.935847
208.212942
207.519393
204.431313
201.935468
199.439622
195.886215
191.359852
212.511083
1
-0.102162
0
6,219,400
AMAT
2024-04-19T00:00:00
187.651703
192.516782
186.059674
192.091574
6,495,200
202.581174
203.785085
203.237368
199.385098
186.028245
177.911717
159.18001
199.095044
199.598316
200.356217
201.41299
201.142384
195.465462
188.496719
182.290497
164.565858
199.474966
202.264653
202.763365
202.313336
196.595006
190.083399
171.537284
191.48459
193.529148
196.503386
202.321353
205.931886
212.055819
215.992334
206.445767
-0.671011
1.782856
21.015776
20.572655
28.415831
199.062896
199.285379
196.122719
179.009026
31.289556
186.059674
212.066117
6.121671
6.961136
-276.251781
-93.878329
1,147,279,400
-0.146704
158
52.292525
203.785085
5.504068
214.79322
192.77695
6.488185
201.425189
214.401559
188.448819
212.066117
186.059674
199.062896
193.238642
190.272134
188.393344
195.117432
198.08394
205.928597
202.131656
199.062896
195.994135
191.625053
186.059674
212.066117
1
-0.140622
0
6,495,200
AMAT
2024-04-22T00:00:00
187.345169
189.639264
184.774185
189.411836
7,149,800
200.645032
202.757189
202.873871
199.69884
186.532767
178.296426
159.426827
196.745069
197.370471
198.354518
200.134098
200.08106
195.147019
188.466415
182.390589
164.792518
196.704783
200.698947
201.540888
201.841182
196.629662
190.270201
171.817534
186.179259
188.489504
191.523562
199.255189
204.569694
210.894865
215.521125
206.958562
-1.659225
1.094439
20.846406
19.407527
28.302954
198.420151
198.642634
196.45095
179.009026
32.760413
184.774185
212.066117
9.420307
6.454144
-249.414913
-90.579693
1,140,129,600
-0.141494
157
52.327956
202.757189
6.52034
215.79787
189.716509
6.46205
200.084235
213.008336
187.160134
212.066117
184.774185
198.420151
188.742719
184.968657
182.285612
191.425765
195.199827
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
1
-0.172802
0
7,149,800
AMAT
2024-04-23T00:00:00
191.082977
192.328907
187.849474
188.126348
4,425,900
198.947197
202.004684
202.577616
199.851407
187.115293
178.74566
159.696314
195.61265
196.227291
197.235819
199.311268
199.3889
194.987645
188.535272
182.562716
165.054115
194.966228
199.587117
200.633896
201.503305
196.749405
190.5234
172.132521
184.537935
185.905663
188.238764
196.233076
203.085332
209.614317
214.911524
207.412057
-2.116385
0.452275
20.129735
21.439872
26.638604
198.420151
198.642634
196.435897
179.009026
36.08268
184.774185
212.066117
23.115959
12.885979
-170.734717
-76.884041
1,144,555,500
-0.104274
158
52.350486
202.004684
6.963616
215.931917
188.077451
6.418965
199.226972
212.064903
186.389041
212.066117
184.774185
198.420151
187.252873
184.866482
182.387794
189.73156
192.117952
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
0
-0.099453
4,425,900
0
AMAT
2024-04-24T00:00:00
193.871506
197.134673
190.568792
195.77997
4,609,400
197.642921
201.480106
202.368774
200.065666
187.739079
179.209946
159.974878
195.264421
195.798966
196.718232
198.816745
198.964485
194.943875
188.675699
182.786652
165.340855
194.043375
198.812529
199.964195
201.268799
196.9272
190.822921
172.472573
186.551906
186.432217
187.05414
193.754568
201.618768
208.313739
214.218717
207.821661
-2.227994
-0.083779
18.811585
25.425257
24.587229
198.420151
198.642634
198.301638
179.009026
42.615366
184.774185
212.066117
33.333369
21.956545
-106.778945
-66.666631
1,149,164,900
-0.066823
159
52.374415
201.480106
7.168756
215.817617
187.142594
6.08488
198.716928
210.886688
186.547168
212.066117
184.774185
198.420151
190.420453
188.511999
185.94102
192.991432
194.899886
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
0
-0.036241
0
4,609,400
AMAT
2024-04-25T00:00:00
195.295425
196.234818
191.438965
194.089042
4,238,300
196.112201
200.960966
202.06975
200.411662
188.348156
179.684325
160.275305
195.270622
195.707413
196.499339
198.496625
198.68225
194.957661
188.849903
183.034351
165.638911
193.616558
198.223512
199.420092
201.081731
197.126051
191.141446
172.824021
190.470854
189.099162
187.555592
191.986897
200.24827
207.05376
213.477359
208.195349
-2.176458
-0.502315
17.587589
23.973094
23.182931
198.420151
198.642634
198.301638
179.009026
38.897215
184.774185
212.066117
38.550734
31.666687
-88.213914
-61.449266
1,153,403,200
-0.064803
160
52.396631
200.960966
7.224469
215.409905
186.512028
5.993764
198.391071
210.378599
186.403542
212.066117
184.774185
198.420151
193.858323
190.581974
187.292442
197.147855
200.424205
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
0
0.017985
4,238,300
0
AMAT
2024-04-26T00:00:00
201.109787
201.712979
194.830662
194.830662
3,933,500
195.669203
200.820058
201.776263
200.757854
189.041733
180.19898
160.598268
196.438455
196.689663
197.208639
198.734185
198.868983
195.198921
189.172531
183.39228
165.991855
194.52521
198.237685
199.346248
201.109109
197.461883
191.565712
173.230334
195.741467
193.67701
190.195192
191.318459
199.191844
205.960111
212.76866
208.559229
-1.647454
-0.731343
17.361734
28.484728
21.302594
196.422686
198.642634
198.138486
179.009026
44.483451
184.774185
212.066117
59.855057
43.913053
-22.170473
-40.144943
1,157,336,700
-0.057625
161
52.418081
200.820058
7.19096
215.201977
186.438138
6.121609
198.649996
210.893215
186.406777
212.066117
184.774185
198.420151
194.323069
192.411321
189.527216
197.207174
199.118923
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
0
0.064259
3,933,500
0
AMAT
2024-04-29T00:00:00
202.968796
202.99846
199.527645
201.23833
2,789,200
195.627672
200.650471
201.578891
201.112204
189.776155
180.764999
160.912047
197.744523
197.831324
198.094817
199.119149
199.184353
195.503622
189.535591
183.779934
166.359784
195.852408
198.442327
199.437982
201.195812
197.828385
192.0166
173.651931
200.768529
198.634919
194.174672
191.613736
198.488574
205.077947
212.119415
208.922218
-1.06592
-0.798258
17.345957
28.845558
20.4038
194.731787
198.420151
200.029728
179.424187
45.0299
184.774185
212.066117
66.666626
55.024139
14.349654
-33.333374
1,160,125,900
-0.026858
162
52.433478
200.650471
7.092744
214.83596
186.464983
6.053803
199.06131
211.168916
186.953704
212.066117
184.774185
198.420151
199.217809
196.72264
192.335493
203.604956
206.100125
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
0
0.103502
2,789,200
0
AMAT
2024-04-30T00:00:00
196.432587
203.532449
196.353493
201.396556
3,898,200
194.556763
200.281635
201.190871
201.100687
190.395261
181.286584
161.192703
197.482136
197.577008
197.839089
198.874916
198.972679
195.540052
189.717091
184.030482
166.659016
195.998757
198.040623
199.042112
201.012298
198.003554
192.326849
174.005369
202.325799
200.991985
197.152626
192.095331
197.902982
204.281174
211.46198
209.259592
-1.119563
-0.862519
16.680264
26.367502
22.449338
194.153317
198.420151
200.888558
179.424187
40.743973
184.774185
212.066117
42.717391
56.413025
-22.206841
-57.282609
1,156,227,700
-0.099696
161
52.454058
200.281635
7.11161
214.504854
186.058416
6.31655
198.810956
211.444056
186.177855
212.066117
184.774185
198.420151
201.831634
200.664807
198.360819
204.135622
205.302448
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
1
0.036538
0
3,898,200
AMAT
2024-05-01T00:00:00
191.8246
198.439911
190.539108
193.891267
5,815,500
193.973347
199.619608
200.689332
201.202933
190.962141
181.776403
161.436755
196.350629
196.531115
196.913783
198.233979
198.422827
195.394348
189.772552
184.184821
166.90942
195.502
197.235192
198.32163
200.64853
198.041169
192.535522
174.310164
199.819058
199.862441
197.913299
192.309585
197.267429
203.482582
210.764703
209.555954
-1.516421
-0.993299
15.942288
23.930894
27.175436
194.153317
198.420151
200.888558
179.424187
33.682748
184.774185
212.066117
25.83333
45.072449
-77.430571
-74.16667
1,150,412,200
-0.150826
160
52.483766
199.619608
7.257659
214.134927
185.10429
6.529856
198.145588
211.2053
185.085877
212.066117
184.774185
198.420151
198.772843
194.013237
191.593887
201.192193
205.951798
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
1
-0.0209
0
5,815,500
AMAT
2024-05-02T00:00:00
195.700836
196.264466
191.122514
194.069245
3,523,200
194.328339
199.348666
200.290237
201.352841
191.547666
182.268558
161.705053
196.22067
196.380156
196.727176
198.003693
198.213443
195.406367
189.928559
184.41286
167.195902
195.816089
196.861975
197.937899
200.432761
198.165871
192.811254
174.651101
196.651955
197.831996
197.793373
192.596908
196.681305
202.741737
210.078268
209.831909
-1.500852
-1.09481
15.257026
22.475227
25.52241
194.153317
198.420151
200.888558
179.542635
41.270394
184.774185
212.066117
40.036194
36.195638
-59.982073
-59.963806
1,153,935,400
-0.079535
161
52.502258
199.348666
7.299737
213.948141
184.749192
6.468405
197.912755
210.849565
184.975944
212.066117
184.774185
198.420151
193.601206
188.762502
185.700404
196.663304
201.502009
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
0
0.030096
3,523,200
0
AMAT
2024-05-03T00:00:00
201.811859
202.978695
197.718072
199.745192
3,818,500
195.744354
199.162764
200.205593
201.439067
192.219805
182.828437
162.017323
197.338908
197.367738
197.509435
198.34989
198.490244
195.657563
190.241277
184.757395
167.540339
197.176729
197.096565
198.054947
200.450762
198.435981
193.19825
175.050173
196.401999
197.446637
198.48675
193.437186
196.303543
202.143326
209.465837
210.114375
-0.984062
-1.072661
14.862757
28.396138
23.356815
195.690961
198.420151
200.909545
180.213904
48.696508
184.774185
208.071188
73.132473
46.333999
18.171305
-26.867527
1,157,753,900
-0.066295
162
52.52315
199.162764
7.180403
213.52357
184.801958
6.26852
198.284098
210.821138
185.747059
212.066117
184.774185
198.420151
194.362605
192.460745
189.220653
197.602697
199.504557
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
0
0.073546
3,818,500
0
AMAT
2024-05-06T00:00:00
206.52861
206.84503
202.019513
203.018234
3,638,500
197.662698
199.153865
200.212317
201.670455
192.863094
183.362236
162.391216
199.176849
199.033351
198.897
199.09341
199.10858
196.083878
190.669891
185.188508
167.928282
199.137502
197.798074
198.541333
200.650352
198.812529
193.66756
175.493072
199.988035
199.618833
200.513261
195.076046
196.226235
201.741547
208.965019
210.42211
-0.191691
-0.896467
15.049547
31.274191
21.968528
198.692069
198.420151
203.604131
180.213904
49.499686
184.774185
206.84503
98.566343
70.578337
69.345101
-1.433657
1,161,392,400
-0.003405
163
52.543681
199.153865
7.170665
213.495195
184.812535
6.293241
199.06929
211.655771
186.482808
212.066117
184.774185
198.420151
200.836209
198.693722
195.575586
203.954346
206.096832
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
0
0.110329
3,638,500
0
AMAT
2024-05-07T00:00:00
205.005798
207.131793
204.906909
206.904365
3,200,900
199.05498
199.001089
200.260176
201.745013
193.386046
183.860274
162.745896
200.342638
200.119251
199.836815
199.6309
199.562212
196.433758
191.047152
185.58093
168.297213
200.472612
198.355401
198.910062
200.78115
199.132074
194.096146
175.917097
204.228097
202.671424
202.541789
197.16609
196.347954
201.47154
208.538912
210.749148
0.30982
-0.655209
15.263095
30.768286
21.364024
198.835451
198.420151
203.604131
180.391608
56.891099
184.774185
207.131793
90.490957
87.396591
75.356665
-9.509043
1,158,191,500
-0.044314
162
52.561559
199.001089
7.00145
213.003989
184.998188
5.64838
199.634671
210.931431
188.337912
212.066117
184.774185
198.420151
205.131051
203.417072
200.305534
208.242589
209.956568
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
1
0.041226
0
3,200,900
AMAT
2024-05-08T00:00:00
205.045364
205.638673
202.464498
203.611553
2,932,300
200.172366
198.907644
200.259385
201.834009
193.904786
184.360978
163.091191
201.283184
201.014908
200.638131
200.123124
199.983993
196.771468
191.415526
185.966364
168.662866
201.561772
198.931046
199.278154
200.910575
199.438898
194.515652
176.337988
206.986224
205.409027
204.209112
199.415167
196.640806
201.304434
208.174815
211.093597
0.702367
-0.383694
14.966171
29.520252
23.618572
198.835451
198.420151
203.974942
183.639374
63.47664
184.774185
207.131793
90.667926
93.241742
61.264019
-9.332074
1,161,123,800
-0.006689
163
52.577937
198.907644
6.902044
212.711733
185.103555
5.425185
200.149976
211.000346
189.299606
212.066117
184.774185
198.420151
205.6815
204.231207
203.456616
206.456091
207.906384
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
0
0.081937
2,932,300
0
AMAT
2024-05-09T00:00:00
204.026855
205.925422
203.423664
205.045357
2,758,200
201.045509
198.578855
200.375673
202.007847
194.4264
184.804606
163.422989
201.831918
201.562535
201.159473
200.478009
200.294983
197.055993
191.747403
186.323998
169.014746
202.262589
199.41859
199.567959
200.996569
199.705268
194.905076
176.745308
207.392712
206.685629
205.384582
201.417028
197.058292
201.205614
207.85135
211.447779
0.920666
-0.122822
14.737261
28.919217
22.832477
198.835451
198.420151
204.941532
185.702552
68.457426
184.774185
207.131793
86.112389
89.090424
64.299663
-13.887611
1,158,365,600
-0.063708
162
52.593237
198.578855
6.457952
211.494759
185.662951
5.14266
200.519202
210.804522
190.233882
212.066117
184.774185
198.420151
204.382845
203.127017
201.20867
206.301192
207.55702
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
1
0.016336
0
2,758,200
AMAT
2024-05-10T00:00:00
207.388901
210.197211
206.192416
206.469289
3,502,900
201.673421
198.671312
200.450032
202.168236
194.89952
185.279782
163.776708
202.943315
202.621874
202.117846
201.106271
200.840669
197.461205
192.159022
186.741124
169.396579
203.415932
200.257642
200.107438
201.207591
200.046387
195.352289
177.182779
207.470099
207.471976
206.817887
203.268795
197.65464
201.226707
207.594836
211.820648
1.349403
0.171623
15.191252
32.193464
20.977946
200.36816
198.420151
204.22215
185.702552
71.136593
187.849474
210.197211
87.433581
88.071299
95.455479
-12.566419
1,161,868,500
-0.056444
163
52.613095
198.671312
6.57503
211.821372
185.521252
5.235894
201.173459
211.645247
190.701671
212.066117
184.774185
198.420151
204.458647
202.991872
201.956889
205.49363
206.960405
205.625222
201.640599
198.420151
195.199703
190.614659
184.774185
212.066117
0
0.060164
3,502,900
0
AMAT
2024-05-13T00:00:00
204.323517
206.142974
203.146798
206.073749
3,526,900
201.808893
198.718282
200.354709
202.096645
195.351645
185.740001
164.080109
203.219355
202.931264
202.45718
201.398748
201.10858
197.730315
192.47914
187.089291
169.744111
203.897768
200.795948
200.405399
201.292112
200.294387
195.729393
177.58623
206.76008
207.084474
207.444373
204.648528
198.271246
201.28398
207.365758
212.19458
1.425398
0.422378
14.963226
30.367287
23.860547
200.36816
198.420151
204.34823
185.702552
64.163326
190.539108
210.197211
70.120747
81.222239
58.443543
-29.879253
1,158,341,600
-0.028282
162
52.632688
198.718282
6.613711
211.945704
185.490861
5.18292
201.473465
211.839305
191.107624
210.197211
184.774185
197.485698
207.926176
205.655141
203.921381
209.659936
211.930971
204.197377
200.485615
197.485698
194.485781
190.214713
184.774185
210.197211
1
-0.002663
0
3,526,900
AMAT
2024-05-14T00:00:00
207.47789
207.754763
202.42493
203.542306
3,442,200
202.913423
198.735093
200.331372
202.103171
195.921247
186.212316
164.370827
204.071062
203.757923
203.229597
201.951398
201.598527
198.112573
192.873844
187.493025
170.119571
204.928495
201.630196
200.953336
201.503141
200.613498
196.159846
178.018049
206.787765
207.028878
207.863695
205.881669
198.963504
201.405426
207.199157
212.578502
1.720325
0.681967
15.00949
30.358277
22.159734
200.659862
198.420151
204.34823
185.702552
64.441635
190.539108
210.197211
86.166921
81.240416
68.80532
-13.833079
1,161,783,800
-0.018591
163
52.652203
198.735093
6.636636
212.008364
185.461822
5.094631
202.045315
212.234577
191.856053
210.197211
184.774185
197.485698
204.537763
202.932552
201.541586
205.928728
207.53394
204.197377
200.485615
197.485698
194.485781
190.214713
184.774185
210.197211
0
0.043634
3,442,200
0
AMAT
2024-05-15T00:00:00
215.062286
215.180942
208.496406
210.127982
5,820,900
205.237192
199.60527
200.657293
202.302916
196.571177
186.81388
164.701137
206.269307
205.813262
205.050011
203.143297
202.634201
198.777267
193.45775
188.038951
170.566762
207.137379
203.185167
202.086483
202.011341
201.11721
196.731133
178.522442
209.43741
209.010928
209.417387
207.578429
199.925843
201.701736
207.165328
212.998673
2.536812
1.052936
16.072353
36.954161
19.946731
206.449507
199.977564
204.34823
185.702552
68.553931
190.539108
215.180942
99.518479
85.268716
123.027572
-0.481521
1,167,604,700
0.091048
164
52.686808
199.60527
7.56421
214.73369
184.476849
5.302288
203.285026
213.889602
192.68045
215.180942
184.774185
199.977564
205.885861
204.016959
200.556028
209.346792
211.215695
208.004947
203.565561
199.977564
196.389566
191.281231
184.774185
215.180942
0
0.082999
5,820,900
0
AMAT
2024-05-16T00:00:00
211.640884
216.308199
211.532112
215.784116
7,977,900
206.831197
200.579768
200.698823
202.3397
197.204973
187.337104
165.009229
207.343622
206.872829
206.063991
203.915805
203.327023
199.281723
193.936254
188.506316
170.97546
208.301687
204.331416
202.931375
202.377536
201.513781
197.222757
178.989504
212.010285
211.197841
211.07958
209.327955
201.014461
202.082819
207.202001
213.435469
2.874668
1.417283
17.194083
36.119472
18.699784
209.163856
200.541192
204.34823
185.702552
60.34983
190.539108
216.308199
81.887936
89.191112
115.529629
-18.112064
1,159,626,800
0.050063
163
52.733214
200.579768
7.804938
216.189644
184.969891
5.151843
204.080822
214.384509
193.777136
216.308199
184.774185
200.541192
212.913211
210.645481
206.228675
217.330017
219.597748
208.866171
204.262205
200.541192
196.820178
191.522464
184.774185
216.308199
1
0.016241
0
7,977,900
AMAT
2024-05-17T00:00:00
209.712662
216.911398
207.883306
213.984432
8,031,800
207.621277
201.682816
200.865739
202.329219
197.838593
187.83453
165.333727
207.81743
207.389163
206.625325
204.442792
203.818226
199.690779
194.351422
188.926244
171.360905
208.82559
205.201215
203.624747
202.666672
201.842931
197.665837
179.434314
213.147479
212.288714
212.06048
210.826045
202.147259
202.504228
207.272745
213.878208
2.952791
1.724384
17.428326
32.041889
21.151376
209.668164
200.842792
204.419924
185.702552
56.618782
190.539108
216.911398
72.703409
84.703275
93.687534
-27.296591
1,151,595,000
0.032526
162
52.77934
201.682816
7.43167
216.546156
186.819475
5.548791
204.617188
215.714771
193.519605
216.911398
184.774185
200.842792
213.160398
210.012598
208.384311
214.788685
217.936485
209.327016
204.634983
200.842792
197.0506
191.651549
184.774185
216.911398
1
-0.040919
0
8,031,800
AMAT
2024-05-20T00:00:00
217.494812
219.274723
209.742329
209.781876
5,954,500
208.717897
203.190298
201.430167
202.613806
198.540832
188.387765
165.694777
209.752907
209.226553
208.297554
205.629339
204.870271
200.388977
194.960459
189.491958
171.819949
210.620778
206.70712
204.903906
203.261401
202.3602
198.253169
179.95333
214.881201
214.200992
213.694012
212.581405
203.523201
203.092653
207.453617
214.355833
3.601148
2.099737
17.966512
31.206134
18.738493
210.849826
202.024454
204.419924
185.702552
70.17808
190.539108
219.274723
93.805907
82.799084
120.688536
-6.194093
1,157,549,500
0.07081
163
52.815213
203.190298
7.428132
218.046562
188.334033
5.719013
205.843628
217.281655
194.405602
219.274723
187.849474
203.562098
211.502455
206.093513
202.474364
215.121604
220.530547
211.858364
207.270278
203.562098
199.853919
194.574477
187.849474
219.274723
0
0.010415
5,954,500
0
AMAT
2024-05-21T00:00:00
217.346512
217.801369
213.401044
215.566601
3,918,200
209.951968
204.503474
201.838361
202.978292
199.225168
188.940207
166.065652
211.271628
210.702909
209.689701
206.694536
205.829982
201.053978
195.549566
190.043533
172.272949
212.189617
208.05533
206.12824
203.839154
202.855086
198.82661
180.467277
216.630095
216.224538
215.60098
214.309624
205.066619
203.814816
207.728746
214.861614
4.05625
2.49104
18.466256
29.536306
17.735804
210.849826
202.024454
204.699271
185.702552
76.735057
191.122514
219.274723
93.150766
86.553361
114.736622
-6.849234
1,153,631,300
0.084325
162
52.838789
204.503474
7.496274
219.496022
189.510926
5.468979
206.939141
217.877099
196.001183
219.274723
190.539108
204.906915
215.503955
211.733187
205.971561
221.26558
225.036348
212.493118
208.297718
204.906915
201.516113
196.68853
190.539108
219.274723
1
-0.045747
3,918,200
0
AMAT
2024-05-22T00:00:00
216.1082
218.664054
214.206172
218.456028
5,047,000
211.058252
205.615309
202.576339
203.247409
199.854691
189.491026
166.407138
212.238942
211.68569
210.677163
207.550324
206.620614
201.64434
196.090582
190.559665
172.709121
213.308932
209.160542
207.22592
204.354053
203.299376
199.36459
180.965213
217.921179
217.460434
217.205618
215.761187
206.69408
204.61541
208.068105
215.383273
4.267804
2.846393
19.055407
28.974542
16.757509
210.849826
202.024454
204.699271
187.61272
72.62796
197.718072
219.274723
85.310693
90.755789
102.986693
-14.689307
1,148,584,300
0.075154
161
52.868918
205.615309
7.485409
220.586128
190.64449
5.420117
207.812385
218.652619
196.972151
219.274723
190.539108
204.906915
216.182975
214.564581
211.782651
218.964906
220.583299
212.493118
208.297718
204.906915
201.516113
196.68853
190.539108
219.274723
1
-0.093537
0
5,047,000
AMAT
2024-05-23T00:00:00
215.91008
222.96345
214.305247
222.894098
5,806,600
212.246574
206.646042
203.526705
203.599185
200.51303
190.050229
166.759282
212.97317
212.453761
211.482227
208.310302
207.335188
202.203781
196.612148
191.061654
173.138981
214.191082
210.140997
208.251593
204.850628
203.721887
199.88774
181.45778
218.229036
217.843752
218.006854
216.975139
208.332408
205.469967
208.455864
215.914073
4.369111
3.150936
20.185243
31.113898
15.024135
212.69419
203.868818
203.816738
187.923663
67.991446
202.019513
222.96345
66.322615
81.594691
101.991903
-33.677385
1,142,777,700
0.004077
160
52.903526
206.646042
7.408494
221.463029
191.829054
5.518713
208.583594
219.62102
197.546168
222.96345
190.539108
206.751279
216.326142
213.98823
211.86826
218.446112
220.784024
215.311305
210.577352
206.751279
202.925207
197.477918
190.539108
222.96345
1
-0.133929
0
5,806,600
AMAT
2024-05-24T00:00:00
218.82254
221.031664
216.5936
218.138996
3,795,700
213.389938
207.53168
204.773538
204.005453
201.181245
190.714569
167.139994
214.143044
213.611721
212.611506
209.26596
208.218831
202.855497
197.196632
191.611374
173.593544
215.386712
211.300663
209.428195
205.447622
204.203716
200.457488
181.975822
218.483204
218.463108
218.714302
218.167922
210.008038
206.400987
208.907567
216.461339
4.631025
3.446954
21.234375
29.190432
14.095341
212.69419
203.868818
201.824226
188.930571
66.446266
202.42493
222.96345
79.838324
77.157211
96.666919
-20.161676
1,146,573,400
-0.032095
161
52.926545
207.53168
7.76212
223.05592
192.007439
5.525028
209.558732
220.608788
198.508675
222.96345
190.539108
206.751279
217.726259
212.489068
209.068056
221.147271
226.384462
215.311305
210.577352
206.751279
202.925207
197.477918
190.539108
222.96345
0
-0.067795
3,795,700
0
AMAT
2024-05-28T00:00:00
219.24852
221.13073
217.821995
220.070738
5,509,400
214.882439
208.345666
206.049672
204.461772
201.815784
191.411993
167.525539
215.164139
214.636593
213.632585
210.173465
209.067268
203.49836
197.776945
192.158645
174.047822
216.451909
212.416553
210.541656
206.04539
204.67917
201.022517
182.494315
219.001966
219.029598
219.504043
219.261269
211.689272
207.387569
209.412546
217.022556
4.817435
3.72105
22.222369
28.110181
13.514095
215.423378
203.868818
199.174137
188.930571
69.62931
202.42493
222.96345
81.912376
76.024439
88.535462
-18.087624
1,152,082,800
-0.069225
162
52.960031
208.345666
8.104491
224.554648
192.136684
5.602446
210.481569
221.686461
199.276677
222.96345
190.539108
206.751279
218.815935
216.600205
214.37787
221.03827
223.253999
215.311305
210.577352
206.751279
202.925207
197.477918
190.539108
222.96345
0
-0.010912
0
5,509,400
AMAT
2024-05-29T00:00:00
216.999786
218.584802
215.127477
215.553445
4,718,800
215.834628
209.374026
207.086345
204.83198
202.263053
192.108056
167.928247
215.531269
215.066265
214.150616
210.79404
209.677462
204.027828
198.282809
192.650548
174.475205
216.836881
213.240755
211.383972
206.537077
205.078749
201.529206
182.986596
219.006999
218.979454
219.779178
220.060179
213.256147
208.375718
209.927588
217.583961
4.729197
3.92268
22.368574
26.636862
16.232736
215.423378
205.406462
198.531393
189.587033
65.529907
202.42493
222.96345
70.963518
77.571406
59.157365
-29.036482
1,147,364,000
-0.023277
161
52.988313
209.374026
7.812926
224.999879
193.748173
5.670079
211.102351
222.44251
199.762192
222.96345
190.539108
206.751279
219.400415
217.6701
216.09168
220.978835
222.70915
215.311305
210.577352
206.751279
202.925207
197.477918
190.539108
222.96345
1
-0.062222
4,718,800
0
AMAT
2024-05-30T00:00:00
214.513275
217.633802
213.483016
215.929899
4,059,200
215.779727
210.508459
207.912015
205.140395
202.681116
192.782313
168.303483
215.32767
214.965721
214.20641
211.132152
210.049448
204.439022
198.709927
193.083474
174.873594
216.596635
213.730207
211.955274
206.916735
205.401124
201.972874
183.450129
217.76113
217.951906
218.985141
220.410602
214.597756
209.308688
210.414592
218.131602
4.407816
4.019707
22.061256
25.203981
17.490707
215.423378
206.751279
198.531393
189.858514
63.122331
202.42493
222.96345
58.856944
70.577613
38.011803
-41.143056
1,143,304,800
-0.003075
160
53.012266
210.508459
6.698332
223.905123
197.111796
5.787867
211.427201
223.002935
199.851467
222.96345
191.122514
207.042982
216.904022
215.223241
213.446696
218.680567
220.361347
215.448989
210.800212
207.042982
203.285751
197.936474
191.122514
222.96345
1
-0.105781
0
4,059,200
AMAT
2024-05-31T00:00:00
213.06694
216.46483
207.063662
214.721308
13,548,700
215.922333
211.376765
208.622876
205.346313
203.148733
193.416836
168.680384
214.875524
214.620488
214.031107
211.308042
210.281562
204.777372
199.087743
193.479186
175.253627
216.103401
213.973872
212.351807
207.22758
205.674435
202.37455
183.895536
215.465889
216.170867
217.43752
220.234002
215.686798
210.151959
210.858526
218.6562
3.990413
4.013848
20.657752
22.280572
23.382047
215.013556
206.751279
198.531393
193.589997
57.463115
202.42493
222.96345
51.814884
60.545115
7.718796
-48.185116
1,129,756,100
0.00717
159
53.091447
211.376765
5.733954
222.844673
199.908856
6.018639
211.583367
223.620646
199.546088
222.96345
197.718072
210.340761
215.210031
212.78626
211.059245
216.937046
219.360817
217.005541
213.319716
210.340761
207.361807
203.120583
197.718072
222.96345
1
-0.142495
0
13,548,700
AMAT
2024-06-03T00:00:00
212.205093
216.306344
206.974498
216.286527
3,828,100
216.171576
211.896426
209.066688
205.421476
203.527465
194.047972
169.061968
214.341438
214.181326
213.750182
211.389592
210.429526
205.068655
199.432936
193.849996
175.621303
215.42754
214.05276
212.627362
207.496552
205.91276
202.746594
184.328618
213.078859
214.052839
215.61955
219.552975
216.52285
210.903915
211.249927
219.152439
3.549162
3.920911
19.372537
19.822728
20.908098
214.968974
206.751279
198.531393
193.589997
60.99638
202.42493
222.96345
47.618638
52.763488
0.361941
-52.381362
1,125,928,000
-0.009276
158
53.113684
211.896426
5.273988
222.444403
201.34845
6.382193
211.642579
224.406964
198.878194
222.96345
202.019513
212.491482
212.198477
207.932125
202.797309
217.333293
221.599645
218.020681
214.962866
212.491482
210.020097
206.501516
202.019513
222.96345
1
-0.173173
0
3,828,100
AMAT
2024-06-04T00:00:00
210.233688
212.343757
207.073543
211.798902
4,379,600
215.445464
212.08168
209.357284
205.468087
203.860564
194.671438
169.43694
213.519888
213.463573
213.209183
211.28451
210.414462
205.271205
199.717167
194.174425
175.965705
214.347924
213.894404
212.717132
207.685266
206.08924
203.067104
184.738287
210.894725
211.833335
213.595418
218.42032
217.083023
211.543973
211.568422
219.610077
3.005743
3.737877
18.179123
18.576393
19.593522
214.968974
206.751279
197.53266
193.589997
53.976142
206.974498
222.96345
20.384015
39.939179
-17.679359
-79.615985
1,121,548,400
-0.0317
157
53.138802
212.08168
5.138856
222.359392
201.803968
6.377934
211.508399
224.264267
198.752531
222.96345
202.42493
212.69419
211.828645
207.350946
202.496799
216.682792
221.160491
218.116359
215.117735
212.69419
210.270645
206.820173
202.42493
222.96345
1
-0.198536
0
4,379,600
AMAT
2024-06-05T00:00:00
221.279327
222.616698
216.147818
217.544624
7,887,900
215.838745
212.895357
210.351154
205.771012
204.184176
195.384234
169.842222
215.071776
214.88462
214.450743
212.19313
211.250221
205.898975
200.284592
194.711156
176.416587
215.408626
214.770371
213.634212
208.305315
206.547628
203.593992
185.254131
212.77605
212.815002
213.696466
217.88639
217.728994
212.284418
211.94325
220.071875
3.426868
3.675675
18.574446
27.413505
16.904169
214.968974
206.751279
196.575969
196.403409
58.155546
206.974498
222.96345
89.46696
52.489871
59.93273
-10.53304
1,129,436,300
0.040555
158
53.187201
212.895357
5.246734
223.388825
202.401888
6.712217
212.438963
225.863397
199.01453
222.96345
202.42493
212.69419
209.883663
207.423569
204.613449
212.693782
215.153877
218.116359
215.117735
212.69419
210.270645
206.820173
202.42493
222.96345
0
-0.11923
7,887,900
0
AMAT
2024-06-06T00:00:00
219.674484
221.170346
216.97004
219.595231
3,951,200
216.195374
213.626813
211.465149
206.077241
204.623671
196.087893
170.209453
215.992318
215.755504
215.254396
212.873253
211.898241
206.439191
200.794852
195.20548
176.847014
216.106033
215.416002
214.351391
208.850549
206.955268
204.074987
185.749975
216.182336
215.295174
214.877579
217.70767
218.398877
213.080117
212.353165
220.529216
3.589734
3.658487
18.941532
26.072349
16.077163
214.795598
206.751279
196.286734
198.121069
61.065912
206.974498
222.96345
79.42976
63.093578
47.588393
-20.57024
1,125,485,100
0.033665
157
53.211203
213.626813
5.11278
223.852372
203.401253
6.678874
213.128061
226.485808
199.770313
222.96345
202.42493
212.69419
220.014614
217.412531
213.545734
223.881411
226.483495
218.116359
215.117735
212.69419
210.270645
206.820173
202.42493
222.96345
1
-0.150826
3,951,200
0
AMAT
2024-06-07T00:00:00
219.654678
222.448291
218.020128
222.111477
3,627,200
216.569833
214.408204
212.423303
206.35677
205.042995
196.766575
170.581105
216.72479
216.464445
215.931362
213.489746
212.49489
206.957445
201.291163
195.689622
177.272961
216.734998
215.990084
214.981355
209.382997
207.350821
204.541656
186.241967
219.533776
218.104053
216.59016
217.83588
219.07869
213.924516
212.793984
220.97927
3.674848
3.661759
19.477168
26.215495
15.251451
214.795598
207.042982
196.286734
198.121069
64.454622
206.974498
222.96345
79.305887
82.734202
47.510186
-20.694113
1,121,857,900
0.037814
156
53.233228
214.408204
4.749706
223.907615
204.908793
6.350308
213.749643
226.450258
201.049028
222.96345
202.42493
212.69419
219.271623
217.372901
215.071318
221.573206
223.471929
218.116359
215.117735
212.69419
210.270645
206.820173
202.42493
222.96345
1
-0.177087
0
3,627,200
AMAT
2024-06-10T00:00:00
226.024521
226.688248
217.574359
217.653612
4,796,900
217.290031
215.339985
213.391809
206.798701
205.423314
197.512806
170.982292
218.584736
218.20264
217.484156
214.629271
213.535631
207.705174
201.942041
196.290313
177.758051
218.454032
217.0964
216.027602
210.154282
207.902966
205.121022
186.793643
223.277009
221.628153
219.318558
218.672038
219.93349
214.926769
213.329733
221.444131
4.207789
3.770965
20.569593
28.290868
13.692711
216.831373
212.20316
196.286734
198.121069
62.93237
206.974498
226.688248
96.633176
85.122941
69.314369
-3.366824
1,126,654,800
0.08761
157
53.263461
215.339985
5.114161
225.568307
205.111662
6.318295
214.918679
227.55527
202.282089
226.688248
202.42493
214.556589
220.041033
217.633774
215.612869
222.061937
224.469196
220.962105
217.419661
214.556589
211.693517
207.61728
202.42493
226.688248
0
-0.098655
4,796,900
0
AMAT
2024-06-11T00:00:00
227.817581
227.916651
222.537466
225.142855
4,768,600
218.146938
216.514688
214.243368
207.227842
205.861426
198.208162
171.419435
220.431305
219.950811
219.073914
215.828208
214.634242
208.493896
202.622976
196.914615
178.256156
220.368132
218.284743
217.137277
210.978552
208.492289
205.721116
187.359168
226.629569
225.385001
222.758543
220.08221
220.961805
216.086305
213.969749
221.927944
4.72042
3.960856
21.743001
27.958138
12.857463
217.445575
214.968082
197.055556
198.163043
65.121597
206.974498
227.916651
99.526935
91.821999
80.331689
-0.473065
1,131,423,400
0.134879
158
53.293818
216.514688
5.148671
226.812031
206.217345
6.388214
216.147146
228.923574
203.370718
227.916651
202.42493
215.170791
223.429043
220.169837
214.315154
229.283726
232.542932
221.900605
218.178814
215.170791
212.162767
207.880158
202.42493
227.916651
0
-0.031102
4,768,600
0
AMAT
2024-06-12T00:00:00
235.425674
236.168655
228.61998
229.26389
5,573,500
219.989526
217.912077
215.460163
207.86017
206.31673
198.904575
171.885556
223.430179
222.764423
221.589569
217.609796
216.233583
209.550044
203.486205
197.677211
178.825007
223.50972
220.085789
218.766685
212.084349
209.270295
206.458097
187.996046
231.478759
229.990803
227.461995
222.320983
222.32052
217.492288
214.783918
222.45768
5.675173
4.30372
23.723692
34.51558
11.667548
221.571576
219.296792
198.55611
198.642634
73.562105
206.974498
236.168655
97.455038
97.871716
121.736391
-2.544962
1,136,996,900
0.144652
159
53.330831
217.912077
6.243208
230.398493
205.425661
6.666299
217.983196
231.315794
204.650598
236.168655
206.974498
221.571576
226.090566
224.264481
220.711381
229.643666
231.469752
229.278834
225.016487
221.571576
218.126666
213.222048
206.974498
236.168655
0
0.026811
5,573,500
0
AMAT
2024-06-13T00:00:00
235.32663
236.129046
229.253999
229.303534
3,682,400
222.070862
218.925294
216.671414
208.465399
206.77981
199.596443
172.34596
225.809469
225.048461
223.702963
219.220417
217.702279
210.56089
204.324111
198.422744
179.387212
226.298285
221.744318
220.294875
213.161465
210.033714
207.179326
188.627301
235.799385
234.15665
232.00796
225.092085
223.899377
219.073448
215.746531
223.027424
6.350624
4.7131
25.562906
31.898322
10.782818
221.571576
219.296792
198.627801
198.642634
73.740328
206.974498
236.168655
97.115775
98.032583
114.115372
-2.884225
1,133,314,500
0.122263
158
53.355264
218.925294
7.309649
233.544593
204.305996
6.538931
219.634952
232.712813
206.55709
236.168655
206.974498
221.571576
233.40477
230.640885
225.856095
238.189559
240.953444
229.278834
225.016487
221.571576
218.126666
213.222048
206.974498
236.168655
1
-0.023807
3,682,400
0
AMAT
2024-06-14T00:00:00
234.811478
236.029961
231.43339
231.889092
3,306,500
224.245316
220.083824
217.902798
209.139236
207.306164
200.295499
172.78133
227.609871
226.823555
225.411965
220.637787
219.018371
211.511894
205.12641
199.143313
179.938697
228.61476
223.257288
221.690265
214.194645
210.771389
207.876653
189.248848
238.313551
237.060295
235.45807
228.055886
225.571945
220.752844
216.82564
223.629642
6.766357
5.123752
27.270747
30.246911
10.22458
221.621099
219.296792
198.627801
198.642634
70.766854
206.974498
236.168655
95.351203
96.640672
109.063997
-4.648797
1,130,008,000
0.213976
157
53.377135
220.083824
7.906203
235.89623
204.271419
6.50143
221.080335
234.083195
208.077476
236.168655
206.974498
221.571576
233.569892
231.010737
226.694845
237.885784
240.444938
229.278834
225.016487
221.571576
218.126666
213.222048
206.974498
236.168655
1
-0.066967
3,306,500
0
AMAT
2024-06-17T00:00:00
240.586929
241.002996
234.058613
234.454863
4,974,600
227.083499
221.627538
219.23072
209.840376
207.855731
200.98232
173.2408
230.205282
229.325986
227.746575
222.451345
220.677491
212.652091
206.059582
199.963978
180.542162
231.585963
225.209964
223.435198
215.427887
211.647199
208.674503
189.923531
240.492408
239.631977
238.709259
231.373223
227.44357
222.567076
218.054827
224.282611
7.475683
5.594138
29.324736
33.460479
9.43026
228.575407
221.713963
198.627801
198.642634
74.33349
206.974498
241.002996
98.777298
97.081425
126.934037
-1.222702
1,134,982,600
0.30909
158
53.411077
221.627538
8.744346
239.116229
204.138846
6.761119
222.938106
236.460344
209.415868
241.002996
206.974498
223.988747
234.09161
232.153258
229.495039
236.749829
238.68818
232.972271
228.00411
223.988747
219.973384
214.256597
206.974498
241.002996
0
-0.003534
4,974,600
0
AMAT
2024-06-18T00:00:00
245.510391
247.085506
239.82411
240.507655
5,256,900
230.611169
223.028316
220.878195
210.616452
208.357161
201.733282
173.715972
233.266304
232.268605
230.47947
224.547622
222.587714
213.940652
207.097761
200.865888
181.188612
234.936307
227.484522
225.456711
216.826712
212.638111
209.556247
190.642631
243.453905
242.749588
242.352888
235.105504
229.562307
224.550941
219.451729
224.999835
8.338986
6.143107
31.690344
37.507226
8.671643
232.027773
224.755218
199.394156
198.642634
80.64306
206.974498
247.085506
96.073112
96.733871
149.45664
-3.926888
1,140,239,500
0.303829
159
53.447875
223.028316
10.174467
243.37725
202.679383
6.98543
225.087848
239.058707
211.116988
247.085506
206.974498
227.030002
238.549513
236.096029
231.605129
243.040413
245.493897
237.619308
231.763101
227.030002
222.296903
215.558254
206.974498
247.085506
0
0.05072
5,256,900
0
AMAT
2024-06-20T00:00:00
237.74379
245.510407
236.426236
244.688173
7,045,000
232.257616
224.04818
222.088831
211.210101
208.765057
202.463143
174.146254
234.161801
233.264093
231.597058
225.747274
223.753566
214.874108
207.904236
201.596143
181.75135
236.233147
228.885996
226.754065
217.890529
213.411443
210.269326
191.279724
244.072799
243.641844
244.173794
238.269344
231.581373
226.502081
220.891391
225.742286
8.300773
6.574641
32.950588
33.839685
11.481191
232.329933
224.755218
199.394156
198.642634
72.423024
206.974498
247.085506
76.710343
90.520251
109.722089
-23.289657
1,133,194,500
0.218008
158
53.495174
224.04818
10.588811
245.225803
202.870558
7.337814
226.293175
240.968804
211.617547
247.085506
206.974498
227.030002
244.140002
241.194499
236.878607
248.455895
251.401398
237.619308
231.763101
227.030002
222.296903
215.558254
206.974498
247.085506
1
-0.003148
0
7,045,000
AMAT
2024-06-21T00:00:00
233.20665
236.247908
230.650796
236.089417
15,289,800
233.610832
224.903103
222.814605
211.735949
209.140146
203.132034
174.555721
233.970771
233.253649
231.844687
226.425399
224.480727
215.593032
208.570089
202.222094
182.263343
236.405698
229.758231
227.609281
218.753138
214.054643
210.878109
191.867389
241.42258
241.761819
243.466406
240.445148
233.322514
228.302454
222.306858
226.485264
7.814301
6.822573
32.747913
31.268703
16.795164
232.329933
227.030002
199.540007
198.642634
68.345054
206.974498
247.085506
65.398885
79.394113
60.846616
-34.601115
1,117,904,700
0.193667
157
53.595218
224.903103
10.604249
246.111601
203.694604
7.172945
226.951602
241.297491
212.605712
247.085506
206.974498
227.030002
239.893477
234.276548
230.809307
243.360719
248.977648
237.619308
231.763101
227.030002
222.296903
215.558254
206.974498
247.085506
1
-0.049188
0
15,289,800
AMAT
2024-06-24T00:00:00
227.688782
233.206656
227.282616
230.819209
5,928,700
234.414243
225.492038
223.456521
212.077672
209.378641
203.76786
174.939716
232.714373
232.241855
231.205317
226.540252
224.7275
216.067375
209.073212
202.726385
182.715338
235.328962
230.023534
227.984218
219.37874
214.542765
211.364381
192.396077
235.470263
237.158084
240.153846
241.230962
234.624387
229.8465
223.625002
227.201372
6.903939
6.838846
31.86463
29.26862
19.357638
234.811486
227.030002
203.213535
199.977564
63.001144
207.073543
247.085506
51.522688
64.543972
31.018405
-48.477312
1,111,976,000
0.180855
156
53.63279
225.492038
10.403695
246.299428
204.684647
6.92953
227.021809
240.88087
213.162749
247.085506
206.974498
227.030002
233.368451
230.488994
227.771339
236.086106
238.965563
237.619308
231.763101
227.030002
222.296903
215.558254
206.974498
247.085506
1
-0.088307
0
5,928,700
AMAT
2024-06-25T00:00:00
232.077332
232.35471
226.400951
228.877552
4,594,900
235.019524
226.154778
224.351108
212.608423
209.669848
204.466721
175.370035
232.586965
232.211942
231.339473
227.043623
225.292872
216.695216
209.678584
203.307591
183.206502
234.904069
230.650704
228.647357
220.16304
215.140099
211.924965
192.96461
230.779255
233.082322
236.87721
241.217525
235.663873
231.217197
224.88699
227.90385
6.462098
6.763496
30.866894
27.373543
19.063094
236.743228
227.030002
204.852524
200.541192
67.625918
216.147818
247.085506
51.489025
56.136866
34.405771
-48.510975
1,116,570,900
0.215168
157
53.662632
226.154778
10.378622
246.912021
205.397534
6.978355
227.503288
241.459997
213.546578
247.085506
206.974498
227.030002
229.392684
225.578713
223.468644
231.502753
235.316725
237.619308
231.763101
227.030002
222.296903
215.558254
206.974498
247.085506
0
-0.021312
4,594,900
0
AMAT
2024-06-26T00:00:00
229.996964
234.702505
228.639791
232.800477
4,818,700
235.237462
226.6922
224.851194
213.140681
210.026269
205.118422
175.793399
232.068965
231.809218
231.132933
227.312108
225.654725
217.216853
210.213278
203.836094
183.672078
233.990876
231.016627
229.081654
220.844944
215.675023
212.430514
193.508162
228.156587
229.841306
233.839591
240.458086
236.403482
232.385511
226.064778
228.578292
5.87633
6.586063
30.268269
28.126121
17.799268
236.743228
227.030002
205.255478
200.842792
58.224296
216.97004
247.085506
43.256589
48.7561
37.462596
-56.743411
1,111,752,200
0.200053
156
53.693551
226.6922
10.28
247.2522
206.1322
6.526905
227.74078
240.794591
214.68697
247.085506
206.974498
227.030002
230.277664
228.200619
224.323906
234.154377
236.231423
237.619308
231.763101
227.030002
222.296903
215.558254
206.974498
247.085506
1
-0.063925
0
4,818,700
AMAT
2024-06-27T00:00:00
230.353607
235.594103
229.630444
235.277091
4,309,600
234.730255
227.359891
225.371478
213.604919
210.442687
205.761745
176.222585
231.725893
231.544562
231.013037
227.588608
226.016177
217.73202
210.743287
204.361193
184.136571
233.102903
231.365332
229.504916
221.51996
216.209953
212.930221
194.051049
227.74125
228.356715
231.358131
239.28746
236.895523
233.373181
227.160383
229.223899
5.378878
6.344626
29.836159
27.261516
16.63125
236.743228
227.030002
206.43714
202.024454
60.317777
217.574359
247.085506
43.303122
46.016245
38.023109
-56.696878
1,116,061,800
0.169137
157
53.721251
227.359891
10.0484
247.45669
207.263091
6.645075
227.989621
241.27977
214.699472
247.085506
206.974498
227.030002
231.113087
227.523668
225.050373
233.586382
237.175801
237.619308
231.763101
227.030002
222.296903
215.558254
206.974498
247.085506
0
-0.000039
0
4,309,600
AMAT
2024-06-28T00:00:00
233.781219
239.031601
231.720686
233.14721
6,387,400
234.575714
228.323288
226.078398
214.327368
210.857739
206.410618
176.682404
232.136958
231.951227
231.438911
228.151573
226.613488
218.3614
211.349548
204.943768
184.630548
232.930351
231.976887
230.15182
222.311188
216.824125
213.485062
194.623772
229.387326
228.949297
230.053512
238.171731
237.29723
234.256897
228.217387
229.851488
5.201266
6.115954
29.894598
28.413113
15.08046
236.743228
227.030002
206.43714
202.024454
62.805317
217.574359
247.085506
54.917759
47.159157
52.687575
-45.082241
1,122,449,200
0.159502
158
53.763087
228.323288
9.668374
247.660036
208.98654
6.948634
228.541202
242.43847
214.643934
247.085506
206.974498
227.030002
231.859385
228.124666
225.895725
234.088326
237.823044
237.619308
231.763101
227.030002
222.296903
215.558254
206.974498
247.085506
0
0.054583
6,387,400
0
AMAT
2024-07-01T00:00:00
235.187927
236.129033
230.898453
234.643072
4,239,600
234.613359
229.429337
226.849512
215.188109
211.349294
207.09715
177.146252
232.747152
232.539718
232.015683
228.791241
227.273061
219.021264
211.976874
205.542662
185.133606
233.041662
232.630663
230.852553
223.129249
217.464393
214.054909
195.205916
231.947396
231.062382
230.282388
237.257097
237.705299
235.082729
229.250193
230.462892
5.115054
5.915774
29.749078
26.791524
15.116944
236.743228
227.030002
206.43714
202.024454
59.127671
222.537466
247.085506
51.533489
49.918123
37.716237
-48.466511
1,126,688,800
0.163589
159
53.791061
229.429337
9.078523
247.586382
211.272292
6.671255
229.174223
242.516733
215.831714
247.085506
206.974498
227.030002
234.844502
230.657403
227.533587
237.968319
242.155418
237.619308
231.763101
227.030002
222.296903
215.558254
206.974498
247.085506
0
0.101013
4,239,600
0
AMAT
2024-07-02T00:00:00
238.605637
238.744326
232.820301
232.820301
3,510,600
234.41523
230.749364
227.640836
216.207187
211.883914
207.796143
177.627238
233.918849
233.642612
233.029522
229.683459
228.144797
219.789279
212.677631
206.197375
185.665666
233.767531
233.504596
231.75687
224.047583
218.181665
214.67884
195.817453
235.448722
234.12576
232.117045
236.763584
238.23029
235.936895
230.290933
231.069088
5.261855
5.78499
29.966005
27.921035
14.133132
235.955679
227.030002
208.281504
203.868818
60.409081
226.400951
247.085506
59.003859
55.151702
46.427057
-40.996141
1,130,199,400
0.190681
160
53.814655
230.749364
8.330831
247.411027
214.087701
6.710172
230.072453
243.492797
216.65211
247.085506
207.073543
227.079525
234.071804
232.014576
228.841224
237.245156
239.302384
237.642683
231.800936
227.079525
222.358113
215.636103
207.073543
247.085506
0
0.140205
3,510,600
0
AMAT
2024-07-03T00:00:00
241.032715
242.429521
237.605108
239.378347
2,768,800
233.967462
232.289316
228.512204
217.280938
212.478583
208.489889
178.151488
235.341622
234.986267
234.260782
230.71521
229.136175
220.622355
213.423817
206.887183
186.216582
234.97071
234.483963
232.787014
225.021134
218.948739
215.33699
196.448353
239.110535
237.641855
235.010903
236.80839
238.919797
236.86025
231.361755
231.676602
5.510519
5.730096
30.618418
30.537923
13.370013
234.415236
227.030002
208.281504
203.868818
56.011057
226.400951
247.085506
70.73763
60.424993
59.38014
-29.26237
1,132,968,200
0.196303
161
53.833503
232.289316
7.09365
246.476617
218.102015
6.458268
231.116288
244.032823
218.199753
247.085506
216.147818
231.616662
236.723421
234.702516
230.799396
240.626541
242.647446
239.784211
235.267309
231.616662
227.966015
222.768483
216.147818
247.085506
0
0.173013
2,768,800
0
AMAT
2024-07-05T00:00:00
240.319443
242.429512
238.61554
242.399794
4,076,200
234.225027
233.241322
229.44499
218.265667
213.036317
209.058537
178.662221
236.337186
235.955935
235.192884
231.588322
229.996427
221.39479
214.131597
207.549208
186.754919
236.125616
235.248737
233.695264
225.924604
219.681393
215.967278
197.06694
241.605445
240.409385
237.780301
237.159637
239.696018
237.821115
232.453639
232.281091
5.585645
5.701206
31.224231
29.195802
12.78241
234.415236
227.030002
209.646098
203.868818
55.282996
226.400951
247.085506
67.289298
65.676929
52.912297
-32.710702
1,128,892,000
0.154399
160
53.861139
233.241322
6.810265
246.861851
219.620792
6.239619
231.992779
244.472017
219.51354
247.085506
216.97004
232.027773
240.355781
238.282041
235.531367
243.106455
245.180195
239.978256
235.581398
232.027773
228.474148
223.41475
216.97004
247.085506
1
0.100199
0
4,076,200
AMAT
2024-07-08T00:00:00
243.984802
244.866472
240.834573
240.834573
3,782,100
235.302843
234.456837
230.623851
219.267933
213.63488
209.6668
179.203891
237.866709
237.415729
236.545487
232.715274
231.072456
222.280672
214.917207
208.270705
187.324371
237.90012
236.271925
234.813711
226.933198
220.495827
216.658887
197.716915
243.725118
242.836671
240.665177
237.986814
240.62452
238.856833
233.597988
232.896334
5.873243
5.735613
32.079093
30.499015
12.099662
235.633711
227.030002
210.41492
203.868818
59.09983
226.400951
247.085506
85.009571
74.3455
62.604509
-14.990429
1,132,674,100
0.1643
161
53.887278
234.456837
6.419658
247.296153
221.617522
6.236081
233.134876
245.607037
220.662715
247.085506
217.574359
232.329933
240.454831
238.480151
236.64086
242.294123
244.268803
240.120875
235.812248
232.329933
228.847617
223.889745
217.574359
247.085506
0
0.137442
3,782,100
0
AMAT
2024-07-09T00:00:00
249.116333
249.770159
245.163673
245.67881
4,889,900
237.445598
235.92992
232.065827
220.344352
214.252818
210.378007
179.774862
240.116634
239.543112
238.479463
234.20628
232.460446
223.333051
215.817184
209.079529
187.939216
240.411664
237.668068
236.236209
228.103723
221.42955
217.440066
198.412562
246.620391
245.774328
244.109003
239.575621
241.779644
240.027933
234.833598
233.540506
6.44099
5.876689
33.38868
34.199424
11.274512
239.204975
228.372329
211.087329
203.868818
58.570559
226.400951
249.770159
97.202189
83.167019
82.581345
-2.797811
1,137,564,000
0.205105
162
53.921974
235.92992
6.221464
248.372848
223.486993
6.153293
234.65692
246.963506
222.350334
249.770159
217.574359
233.672259
243.228616
241.59076
239.196717
245.622658
247.260514
242.17195
237.471364
233.672259
229.873155
224.464261
217.574359
249.770159
0
0.168597
4,889,900
0
AMAT
2024-07-10T00:00:00
252.583557
253.494944
248.3139
250.631995
4,258,100
239.49622
237.257872
233.680966
221.373827
214.841306
211.06584
180.371937
242.610019
241.914102
240.649324
235.876941
234.008378
224.48013
216.78472
209.940995
188.582443
243.16402
239.254128
237.814496
229.368006
222.438253
218.275819
199.137026
250.429582
249.342461
248.01607
241.907717
243.162169
241.348525
236.170187
234.224835
7.088993
6.11915
34.938326
36.525532
10.578743
241.562694
230.234721
210.882418
203.868818
57.321562
226.400951
253.494944
96.636202
92.949321
93.035061
-3.363798
1,141,822,100
0.193239
163
53.952713
237.257872
6.803185
250.864242
223.651502
6.004697
236.364218
248.373611
224.354825
253.494944
222.537466
238.016205
248.016722
246.263284
243.410235
250.869771
252.623208
246.188979
241.669188
238.016205
234.363223
229.162366
222.537466
253.494944
0
0.194392
4,258,100
0
AMAT
2024-07-11T00:00:00
239.001892
253.177969
238.843401
253.177969
5,623,800
240.396713
237.817088
234.831694
222.094489
215.255956
211.603346
180.896276
241.888393
241.384609
240.395873
236.161028
234.392494
225.049611
217.369383
210.516459
189.08413
243.074142
239.420225
238.223798
230.059303
223.074058
218.829009
199.720409
249.659377
249.164394
248.961085
243.604976
244.281216
242.529612
237.438321
234.893708
6.432463
6.181812
34.106161
30.852559
19.197004
242.196699
230.284244
210.860127
203.868818
51.162354
226.400951
253.494944
46.508246
80.115546
38.964865
-53.491754
1,136,198,300
0.094907
162
53.990522
237.817088
6.436128
250.689344
224.944831
6.379725
236.615425
249.374875
223.855976
253.494944
226.400951
239.947948
251.464134
249.433323
246.283089
254.614368
256.645178
247.100762
243.145039
239.947948
236.750857
232.199066
226.400951
253.494944
1
0.115475
0
5,623,800
AMAT
2024-07-12T00:00:00
241.121857
246.441606
238.288625
239.348617
5,396,300
241.473538
238.101897
235.625395
222.988274
215.722473
212.04448
181.429147
241.735086
241.336836
240.507563
236.612012
234.910138
225.679895
217.994448
211.122506
189.601918
243.205986
239.734965
238.707657
230.805474
223.75474
219.413534
200.319668
246.493401
247.061124
248.081395
244.823686
245.176635
243.600958
238.652782
235.5559
6.013898
6.148229
33.220992
28.172434
18.120489
242.196699
234.821381
210.860127
203.868818
57.654709
226.400951
253.494944
54.332728
65.825725
26.657847
-45.667272
1,141,594,600
0.036281
163
54.027203
238.101897
6.450751
251.003398
225.200395
6.455438
237.044609
249.955486
224.133733
253.494944
226.400951
239.947948
243.674421
234.170873
229.339853
248.50544
258.008988
247.100762
243.145039
239.947948
236.750857
232.199066
226.400951
253.494944
0
0.147423
5,396,300
0
AMAT
2024-07-15T00:00:00
243.25174
246.481222
241.329895
242.231381
3,674,300
242.42059
238.498152
236.568485
224.016817
216.240989
212.609875
181.985029
242.038417
241.685
240.929744
237.215624
235.551799
226.368987
218.659114
211.758729
190.135747
243.529296
240.225427
239.294299
231.60012
224.479194
220.031499
200.934819
243.250597
244.660054
246.669702
245.694817
245.911581
244.588689
239.82407
236.218781
5.787333
6.07605
32.404534
26.583139
17.070712
243.157622
235.232492
210.860127
203.868818
66.106198
226.400951
253.494944
62.193816
54.34493
36.954694
-37.806184
1,145,268,900
0.000219
164
54.052454
238.498152
6.514397
251.526946
225.469358
6.415104
237.635765
250.465973
224.805556
253.494944
226.400951
239.947948
241.950696
237.459786
233.797715
245.612767
250.103677
247.100762
243.145039
239.947948
236.750857
232.199066
226.400951
253.494944
0
0.174002
3,674,300
0
AMAT
2024-07-16T00:00:00
243.539032
245.203316
239.67554
244.64856
4,124,800
243.255701
238.93453
237.523859
224.973581
216.7458
213.163211
182.537522
242.33854
242.022097
241.331173
237.790479
236.166202
227.042322
219.313848
212.388041
190.667123
243.732649
240.70551
239.830495
232.365697
225.197564
220.643958
201.547296
241.729199
243.081148
245.61722
246.215699
246.493388
245.49342
240.943641
236.879554
5.56679
5.974198
31.278823
24.975937
17.848059
245.550026
235.534652
210.773439
203.868818
62.962114
228.639791
253.494944
59.944273
58.823606
29.151036
-40.055727
1,149,393,700
0.001052
165
54.080837
238.93453
6.546676
252.027882
225.841178
6.384677
238.197981
250.967334
225.428627
253.494944
226.400951
239.947948
243.687619
240.894016
238.536292
246.045342
248.838945
247.100762
243.145039
239.947948
236.750857
232.199066
226.400951
253.494944
0
0.195857
0
4,124,800
AMAT
2024-07-17T00:00:00
218.010223
231.136208
217.703112
229.075674
10,538,900
241.196159
237.805695
237.203287
225.297548
216.933563
213.368308
182.946806
237.472877
237.656302
237.743334
235.992274
234.769588
226.688122
219.279542
212.499372
190.939194
239.142562
238.712719
238.329446
232.092624
225.230838
220.739938
201.900258
234.352197
236.084498
239.968505
244.499718
246.184748
245.866586
241.730392
237.434523
3.294074
5.438173
30.994255
19.148707
33.526273
235.599028
235.534652
210.91929
203.868818
41.142029
217.703112
253.494944
0.858048
40.998712
-122.776162
-99.141952
1,138,854,800
-0.129623
164
54.14355
237.805695
8.026047
253.857788
221.753601
7.797049
236.275337
251.869435
220.68124
253.494944
217.703112
235.599028
242.805963
240.40861
237.278187
245.936385
248.333738
245.048072
239.822464
235.599028
231.375592
225.362564
217.703112
253.494944
1
0.113563
0
10,538,900
AMAT
2024-07-18T00:00:00
215.612869
220.249074
211.254058
220.070751
7,715,800
238.654175
236.310818
236.715099
225.479233
217.056928
213.574844
183.342971
233.100875
233.648405
234.338647
234.139601
233.295994
226.253798
219.183051
212.561025
191.184703
234.491055
236.599117
236.668644
231.712832
225.196083
220.784385
202.225294
223.887181
226.865159
231.606243
241.106065
245.073795
245.732571
242.18861
237.879657
1.284676
4.607474
31.282565
17.608349
36.596706
232.374501
232.374501
214.517267
205.731217
39.425804
211.254058
253.494944
10.31894
23.707087
-163.290753
-89.68106
1,131,139,000
-0.155252
163
54.188762
236.310818
9.212112
254.735043
217.886594
8.013574
234.307483
250.334631
218.280334
253.494944
211.254058
232.374501
222.283181
213.430154
208.850086
226.86325
235.716277
243.526095
237.358926
232.374501
227.390076
220.293607
211.254058
253.494944
1
0.042635
0
7,715,800
AMAT
2024-07-19T00:00:00
208.292038
216.236978
207.707564
215.46428
6,517,100
235.451434
234.838231
235.629753
225.544958
217.116698
213.644986
183.697311
228.139108
229.038156
230.331477
231.789822
231.372613
225.549416
218.896445
212.476491
191.354925
228.970666
233.930662
234.482255
231.038825
224.965428
220.679775
202.473543
212.01861
216.309885
221.735337
236.021193
243.136159
245.041508
242.276464
238.192042
-0.888278
3.508323
31.825367
16.271701
36.974955
230.601254
230.601254
216.206828
206.345418
32.682728
207.707564
253.494944
1.276496
4.151161
-181.782929
-98.723504
1,124,621,900
-0.161518
162
54.225199
234.838231
11.126132
257.090495
212.585966
8.002961
231.829822
247.835744
215.823899
253.494944
207.707564
230.601254
215.705334
211.161593
206.710317
220.15661
224.70035
242.689123
236.004165
230.601254
225.198343
217.506063
207.707564
253.494944
1
-0.018222
0
6,517,100
AMAT
2024-07-22T00:00:00
221.378403
221.992595
211.363028
214.206161
7,515,600
233.190794
234.246819
235.071824
225.871619
217.334208
213.852814
184.130824
226.786967
227.645474
228.954081
230.84333
230.603828
225.385847
218.96176
212.652766
191.653666
226.411933
232.648773
233.385997
230.87543
225.077578
220.832912
202.84848
207.603472
211.039007
215.723888
230.97866
240.988932
244.132147
242.176769
238.43299
-1.536685
2.499322
31.398142
19.259157
32.683272
230.601254
230.601254
220.434184
210.47142
41.902884
207.707564
253.494944
29.85722
13.817552
-115.954703
-70.14278
1,132,137,500
-0.097341
163
54.270765
234.246819
11.524653
257.296126
211.197512
8.60796
230.834448
248.050368
213.618529
253.494944
207.707564
230.601254
210.745527
205.254075
202.216112
213.783489
219.274941
242.689123
236.004165
230.601254
225.198343
217.506063
207.707564
253.494944
0
0.029836
7,515,600
0
AMAT
2024-07-23T00:00:00
217.594162
219.872638
216.573804
218.386677
3,635,300
230.038577
233.742088
234.383132
226.142965
217.553868
214.075406
184.532709
224.948406
225.817963
227.206401
229.63886
229.603084
225.08029
218.925771
212.750616
191.91178
223.576182
231.062806
232.041562
230.550824
225.084419
220.906998
203.181448
208.671164
209.334557
212.083468
226.1105
238.625343
243.015373
241.878102
238.59298
-2.329061
1.533645
31.001434
18.450379
31.310756
230.442766
230.601254
220.434184
210.47142
37.732799
207.707564
253.494944
21.592408
17.575375
-106.963306
-78.407592
1,128,502,200
-0.063095
162
54.292298
233.742088
12.036661
257.815411
209.668765
8.528001
229.573469
246.62947
212.517467
253.494944
207.707564
230.601254
218.244675
214.496756
207.615108
225.126322
228.874242
242.689123
236.004165
230.601254
225.198343
217.506063
207.707564
253.494944
1
-0.029224
0
3,635,300
AMAT
2024-07-24T00:00:00
204.596954
215.731758
203.606314
215.335492
9,263,400
225.239917
232.368069
232.943533
226.087126
217.541428
214.127681
184.869706
220.878115
221.959598
223.728024
227.362323
227.679536
224.277022
218.548696
212.589157
192.038001
218.950432
228.287079
229.750317
229.705883
224.743448
220.719306
203.381092
208.349355
207.835889
208.000238
220.877032
235.794422
241.517411
241.28036
238.6278
-3.96014
0.434888
31.676412
16.303748
38.45379
225.043768
228.550629
220.458946
210.47142
31.064659
203.606314
253.494944
1.985704
17.811777
-151.402433
-98.014296
1,119,238,800
-0.171665
161
54.342776
232.368069
13.691434
259.750937
204.9852
9.182532
227.194753
245.559817
208.829689
253.494944
203.606314
228.550629
218.013535
216.154431
214.7147
219.453265
221.312369
241.721228
234.437488
228.550629
222.663771
214.282481
203.606314
253.494944
1
-0.079573
0
9,263,400
AMAT
2024-07-25T00:00:00
200.426361
207.251872
198.454981
205.211141
9,961,400
221.382364
230.889539
231.140172
226.009183
217.457692
214.052914
185.180876
216.787765
218.044464
220.143153
224.913599
225.583138
223.341702
218.071793
212.34831
192.121467
214.438877
225.245012
227.248996
228.699578
224.293051
220.447992
203.535885
204.922328
204.757421
203.220981
215.294958
232.578479
239.655803
240.398158
238.533138
-5.525619
-0.757213
32.633753
15.112883
39.922291
222.468101
225.974963
225.144685
212.888591
29.98708
198.454981
253.494944
3.581724
9.053279
-160.774499
-96.418276
1,109,277,400
-0.189069
160
54.395514
230.889539
15.445288
261.780115
199.998963
9.538455
224.645382
243.722292
205.568473
253.494944
198.454981
225.974963
207.978342
200.224926
195.852898
212.35037
220.103786
240.505513
232.469679
225.974963
219.480247
210.233533
198.454981
253.494944
1
-0.122224
0
9,961,400
AMAT
2024-07-26T00:00:00
204.537521
206.409831
200.911774
205.052659
5,209,000
217.72393
229.598734
229.811921
225.950376
217.410708
214.026773
185.513291
214.337716
215.588656
217.742287
223.061229
223.964244
222.604283
217.715628
212.193641
192.24501
211.376178
222.735296
225.202639
227.857552
223.953047
220.259569
203.728488
201.293027
202.399378
200.292617
210.080866
229.317609
237.605596
239.322905
238.33881
-6.361207
-1.878012
33.522712
14.345353
37.89478
221.829149
225.974963
228.391495
215.929846
30.298843
198.454981
253.494944
11.051134
5.539521
-131.315991
-88.948866
1,114,486,400
-0.14401
161
54.423852
229.598734
16.532901
262.664537
196.532932
9.641058
222.730348
242.012463
203.448233
253.494944
198.454981
225.974963
202.044405
196.836937
193.247514
205.633829
210.841296
240.505513
232.469679
225.974963
219.480247
210.233533
198.454981
253.494944
0
-0.05808
0
5,209,000
AMAT
2024-07-29T00:00:00
203.64595
210.540799
202.972307
206.350394
4,199,200
213.763351
228.091971
228.629493
225.722049
217.36713
214.012482
185.835092
212.199363
213.417255
215.57362
221.296203
222.401298
221.860819
217.345373
212.024379
192.358452
208.816545
220.263602
223.189872
226.982869
223.590816
220.054008
203.908913
199.518058
200.664149
199.043918
205.354293
226.055403
235.440158
238.08954
238.054279
-7.014501
-2.90531
33.649629
16.948805
35.442802
214.795595
225.974963
228.542575
215.929846
26.286425
198.454981
253.494944
9.431273
8.021377
-108.569797
-90.568727
1,110,287,200
-0.152845
160
54.446554
228.091971
17.477876
263.047722
193.136219
9.768424
220.912786
240.449635
201.375938
253.494944
198.454981
225.974963
203.953042
201.496253
198.454985
206.99431
209.451099
240.505513
232.469679
225.974963
219.480247
210.233533
198.454981
253.494944
1
-0.102946
0
4,199,200
AMAT
2024-07-30T00:00:00
194.898605
207.212259
193.5117
206.310772
7,652,600
208.899309
226.077505
227.317886
225.387203
217.157743
213.863452
186.109314
208.739211
210.050228
212.392848
218.896422
220.285707
220.803478
216.754669
211.685255
192.383728
205.386591
217.102329
220.595188
225.774106
222.999539
219.675515
203.999097
197.250672
197.984311
197.190143
200.711745
222.591887
233.038072
236.65375
237.659348
-8.144197
-3.953087
34.426284
15.050361
39.207464
207.752147
223.503322
229.679967
215.929846
21.486648
193.5117
253.177969
2.324438
7.602282
-124.027302
-97.675562
1,102,634,600
-0.225414
159
54.485483
226.077505
18.882367
263.842239
188.31277
10.376961
218.435245
239.189167
197.681323
253.494944
193.5117
223.503322
205.719685
200.898572
198.151194
208.467064
213.288177
239.338899
230.581345
223.503322
216.425299
206.348114
193.5117
253.494944
1
-0.140792
0
7,652,600
AMAT
2024-07-31T00:00:00
210.213882
210.87761
202.585955
204.170985
11,123,700
208.119675
224.657917
226.443348
225.397228
217.220065
213.863223
186.446224
209.034146
210.079983
212.057623
218.1071
219.510951
220.388199
216.582543
211.656119
192.561142
205.625605
215.591508
219.279496
225.179074
222.816806
219.603247
204.238943
199.504635
199.123007
197.462562
197.742984
219.423192
230.725041
235.236812
237.232811
-7.714744
-4.705419
34.567935
16.023254
34.371791
207.752147
223.503322
230.920744
215.929846
36.010011
193.5117
246.481222
31.531685
14.429132
-73.961166
-68.468315
1,113,758,300
-0.162157
160
54.548198
224.657917
18.958026
262.573968
186.741866
10.494421
217.652258
238.6411
196.663417
253.494944
193.5117
223.503322
198.540855
189.86945
184.840296
203.57001
212.241414
239.338899
230.581345
223.503322
216.425299
206.348114
193.5117
253.494944
0
-0.072446
11,123,700
0
AMAT
2024-08-01T00:00:00
194.462708
207.12309
190.519963
202.219423
11,268,300
206.004659
222.329417
225.021978
224.936586
217.101113
213.775196
186.723389
206.119858
207.240478
209.350713
215.95761
217.584163
219.371513
216.000442
211.315655
192.580063
203.14252
212.715774
216.819446
223.965956
222.217928
219.219078
204.318709
198.975373
198.754177
196.652272
195.074008
216.131917
228.221175
233.679322
236.72148
-8.546864
-5.473708
35.453409
13.769202
38.155328
206.256279
222.007454
231.886615
215.929846
29.977897
190.519963
246.481222
7.045489
13.633871
-103.792512
-92.954511
1,102,490,000
-0.205889
159
54.605254
222.329417
19.6869
261.703216
182.955617
11.318774
215.44373
238.081277
192.806182
253.494944
190.519963
222.007454
207.892482
204.907355
199.600827
213.19901
216.184137
238.632849
229.438502
222.007454
214.576406
203.996609
190.519963
253.494944
1
-0.113648
0
11,268,300
AMAT
2024-08-02T00:00:00
180.108322
187.795701
177.948733
186.1116
12,991,600
203.186287
219.318861
223.012166
224.191822
216.740668
213.585057
186.929472
200.917551
202.307359
204.851883
212.698584
214.701406
217.83178
215.055912
210.697688
192.455966
198.434095
208.694717
213.36455
222.207985
221.244434
218.552407
204.252888
192.920096
193.862811
193.067385
191.747439
212.404807
225.343298
231.857028
236.082936
-10.24649
-6.428264
36.870387
12.217209
42.435047
198.910686
215.721839
231.886615
215.929846
25.477067
177.948733
245.203316
3.211066
13.929413
-141.000196
-96.788934
1,089,498,400
-0.24194
158
54.664233
219.318861
21.326555
261.971971
176.66575
12.115531
212.078453
236.309516
187.84739
253.494944
177.948733
215.721839
197.368587
187.614084
180.76546
204.217211
213.971714
235.666039
224.636292
215.721839
206.807386
194.115623
177.948733
253.494944
1
-0.148308
0
12,991,600
AMAT
2024-08-05T00:00:00
180.187576
185.418156
170.003794
173.520571
10,079,100
199.067204
216.128999
220.86842
223.473409
216.507719
213.360409
187.12748
196.771556
198.28558
201.057375
209.743037
212.046496
216.355537
214.138325
210.093528
192.333893
194.252511
204.967928
210.070351
220.482328
220.28251
217.891071
204.185804
184.560775
186.758755
187.843784
188.087051
208.364641
222.194411
229.809908
235.336754
-11.455013
-7.433614
38.494451
10.973846
43.361921
192.867776
211.749369
231.886615
215.929846
25.356449
170.003794
231.136208
16.658563
8.971706
-131.092967
-83.341437
1,099,577,500
-0.223853
159
54.70998
216.128999
22.196445
260.52189
171.736108
12.821716
209.041226
234.684659
183.397794
253.494944
170.003794
211.749369
181.950919
176.106137
172.103951
185.953104
191.797886
233.791033
221.601325
211.749369
201.897414
187.870901
170.003794
253.494944
0
-0.0772
10,079,100
0
AMAT
2024-08-06T00:00:00
181.594284
186.745611
178.612462
181.6042
5,803,900
195.467216
212.752897
218.724675
222.787094
216.366964
213.193139
187.338776
193.736102
195.250799
198.063053
207.18406
209.704018
214.992351
213.281902
209.529186
192.227031
191.075617
201.678907
207.049263
218.840009
219.363736
217.262039
204.130748
177.807431
181.021373
183.015612
184.500024
204.158084
218.870707
227.604393
234.507736
-12.159105
-8.378712
39.807856
11.26619
40.991436
190.440702
211.749369
231.886615
215.929846
32.561666
170.003794
221.992595
22.294205
14.054611
-102.1362
-77.705795
1,105,381,400
-0.256915
160
54.736603
212.752897
22.049565
256.852026
168.653768
11.557233
206.427232
229.541697
183.312767
253.494944
170.003794
211.749369
178.536509
171.654862
163.122147
187.069224
193.950871
233.791033
221.601325
211.749369
201.897414
187.870901
170.003794
253.494944
0
-0.016017
0
5,803,900
AMAT
2024-08-07T00:00:00
176.839218
189.608573
176.274561
188.221682
6,652,100
192.691443
208.96568
216.254018
221.947427
216.222797
212.97644
187.560872
190.356725
191.903239
194.797848
204.425438
207.175957
213.496149
212.322884
208.88186
192.073918
187.688708
198.258557
203.827305
217.038132
218.323532
216.542159
204.026274
173.858594
176.175101
178.610509
180.693559
199.765632
215.349685
225.234113
233.588167
-12.9515
-9.29327
40.600006
12.164465
37.383222
190.440702
211.749369
231.886615
215.929846
31.842642
170.003794
221.992595
13.147877
17.366882
-91.982042
-86.852123
1,098,729,300
-0.312195
159
54.76596
208.96568
21.341747
251.649174
166.282186
11.867161
203.609326
227.343647
179.875004
253.177969
170.003794
211.590882
182.317452
177.889294
174.184303
186.022443
190.450601
233.548864
221.405434
211.590882
201.776329
187.803068
170.003794
253.177969
1
-0.063626
0
6,652,100
AMAT
2024-08-08T00:00:00
188.766525
189.043903
179.494131
183.526029
8,637,100
191.525459
206.453912
214.16337
221.337787
216.241749
212.89978
187.844131
190.038685
191.332927
193.869952
203.0019
205.759847
212.52636
211.70298
208.483537
192.041009
186.975087
196.334828
201.712882
215.73692
217.600998
216.062755
204.038271
176.267284
176.307709
177.240657
178.148643
195.669143
211.920673
222.862526
232.637115
-12.473261
-9.929268
41.335573
11.19327
34.398594
190.440702
211.749369
231.49284
215.929846
41.234547
170.003794
221.992595
36.089947
23.84401
-65.259121
-63.910053
1,107,366,400
-0.216277
160
54.807778
206.453912
20.562594
247.5791
165.328723
12.12968
202.195726
226.455086
177.936366
246.481222
170.003794
208.242508
180.907451
172.206328
167.573439
185.54034
194.241462
228.432549
217.266844
208.242508
199.218172
186.369964
170.003794
246.481222
0
-0.004013
8,637,100
0
AMAT
2024-08-09T00:00:00
189.39064
191.510625
186.289946
188.231593
5,050,800
190.010771
203.867351
212.126218
220.785604
216.219184
212.808792
188.129969
189.909076
190.979784
193.180827
201.764513
204.500677
211.619077
211.115813
208.10546
192.014637
186.586938
194.709755
199.807288
214.484091
216.89439
215.597227
204.053659
181.60108
179.910412
178.008941
176.914946
191.923329
208.635727
220.511645
231.662716
-11.90664
-10.324742
41.622857
12.47232
33.178332
190.440702
211.749369
230.722619
215.929846
33.830748
170.003794
219.872638
38.875667
29.371164
-46.048677
-61.124333
1,112,417,200
-0.199657
161
54.832334
203.867351
19.179304
242.225959
165.508743
11.523975
200.976194
224.024143
177.928245
246.481222
170.003794
208.242508
185.768186
182.49247
176.218414
192.042242
195.317959
228.432549
217.266844
208.242508
199.218172
186.369964
170.003794
246.481222
0
0.046976
5,050,800
0
AMAT
2024-08-12T00:00:00
191.282745
194.561763
188.5684
189.707631
5,568,100
188.774451
201.268901
210.018136
220.320994
216.184668
212.730694
188.421968
190.18381
191.034868
192.888814
200.811625
203.483913
210.821574
210.593891
207.772337
192.007355
186.818206
193.511221
198.203944
213.327116
216.238168
215.170969
204.08503
187.547418
185.120021
180.862246
176.832232
188.673995
205.548448
218.219085
230.68167
-11.17608
-10.49501
41.405496
14.087202
31.78436
190.440702
211.749369
230.722619
215.929846
36.440667
170.003794
215.731758
46.533782
40.499799
-30.874911
-53.466218
1,117,985,300
-0.194536
162
54.859775
201.268901
16.953919
235.176738
167.361064
11.608886
200.053008
223.270781
176.835236
245.203316
170.003794
207.603555
189.063737
186.616849
183.843058
191.837528
194.284417
227.456229
216.477099
207.603555
198.730012
186.096492
170.003794
245.203316
0
0.090337
5,568,100
0
AMAT
2024-08-13T00:00:00
198.920593
199.940952
191.906857
194.601401
6,198,900
189.176649
199.037979
208.010306
220.038067
216.233003
212.69219
188.775748
191.931167
192.468636
193.81678
200.639713
203.132888
210.354869
210.286699
207.597055
192.076143
188.662959
193.287572
197.350287
212.487884
215.78385
214.897502
204.189494
194.15077
191.272289
185.809749
178.139655
186.157361
202.842423
216.078861
229.731634
-9.867055
-10.369419
40.398618
17.034714
29.83426
188.563442
211.749369
231.331857
217.46749
46.90371
170.003794
210.87761
70.746512
52.051987
-8.318919
-29.253488
1,124,184,200
-0.172767
163
54.892022
199.037979
13.727579
226.493137
171.582821
11.228198
199.945159
222.401554
177.488764
231.136208
170.003794
200.570001
191.470969
188.380176
185.477607
194.373538
197.464332
216.708958
207.783626
200.570001
193.356376
183.086131
170.003794
231.136208
0
0.126959
6,198,900
0
AMAT
2024-08-14T00:00:00
199.742828
202.893058
195.879322
200.792905
5,377,900
188.129544
198.124609
205.896677
219.788821
216.214777
212.605148
189.130044
193.493499
193.791217
194.72848
200.558178
202.872114
209.93871
210.009228
207.441525
192.152428
190.584082
193.354701
196.714327
211.691993
215.349898
214.641079
204.298619
199.351706
197.072439
191.447547
180.473399
184.318449
200.517658
214.092107
228.81726
-8.663429
-10.028221
39.046609
18.307662
28.318535
186.448426
211.749369
233.788652
220.154634
49.613017
170.003794
210.87761
72.758155
63.34615
2.635002
-27.241845
1,129,562,100
-0.1082
164
54.920146
198.124609
12.986527
224.097664
172.151555
11.100829
199.92589
222.127548
177.724231
221.992595
170.003794
195.998195
196.922801
193.90465
188.888707
201.938744
204.956895
209.723238
202.132873
195.998195
189.863516
181.129398
170.003794
221.992595
0
0.157636
0
5,377,900
AMAT
2024-08-15T00:00:00
209.847351
211.006398
203.210064
205.369652
12,073,500
189.668008
197.836333
204.730496
219.781095
216.306491
212.624591
189.532597
196.764269
196.710514
197.05446
201.402648
203.408671
209.935128
210.004968
207.489165
192.328497
194.532774
194.471153
197.018225
211.302131
215.182334
214.586469
204.504762
205.581181
203.420452
198.333599
184.115842
183.369012
198.698742
212.373733
227.978709
-6.815629
-9.385703
36.754184
22.646866
26.031293
190.505096
211.590882
235.898708
222.017026
52.815126
170.003794
211.006398
97.173235
80.225967
30.285681
-2.826765
1,141,635,600
-0.048804
165
54.987647
197.836333
12.637183
223.110699
172.561968
11.477979
200.870791
223.826749
177.914832
221.992595
170.003794
195.998195
199.505069
196.117081
192.491333
203.130817
206.518805
209.723238
202.132873
195.998195
189.863516
181.129398
170.003794
221.992595
0
0.183076
12,073,500
0
AMAT
2024-08-16T00:00:00
205.954132
206.934872
199.297027
203.031746
11,644,600
192.252589
197.719438
203.323787
219.474591
216.433445
212.622802
189.917013
198.602242
198.391172
198.423641
201.81642
203.604476
209.77901
209.898367
207.458769
192.464076
197.493888
195.244276
197.112351
210.759897
214.909904
214.454381
204.66816
209.560068
207.804383
204.106649
188.231457
183.04949
197.234209
210.858472
227.1986
-5.600823
-8.628727
35.013967
20.940752
26.86435
193.64048
208.242508
236.240471
222.017026
51.185987
170.003794
211.006398
87.678182
85.869857
19.903379
-12.321818
1,129,991,000
0.042051
164
55.051059
197.719438
12.545859
222.811156
172.627721
11.690967
201.354918
224.736853
177.972984
221.992595
170.003794
195.998195
208.021271
205.036144
200.224936
212.832479
215.817606
209.723238
202.132873
195.998195
189.863516
181.129398
170.003794
221.992595
1
0.103913
11,644,600
0
AMAT
2024-08-19T00:00:00
208.965683
209.13409
200.604676
205.062557
5,285,400
195.1304
197.098802
201.952344
219.260415
216.661993
212.668828
190.309986
200.67493
200.31381
200.045493
202.466353
204.016876
209.747115
209.873823
207.488609
192.628271
200.532632
196.315347
197.546343
210.347783
214.713384
214.381962
204.857699
212.003572
210.852052
208.654929
192.813445
183.30541
196.112908
209.548302
226.487798
-4.344986
-7.771979
33.123755
21.238863
25.210774
193.64048
208.242508
238.50904
222.017026
57.680652
170.003794
211.006398
95.022961
93.291459
29.408631
-4.977039
1,135,276,400
0.032686
165
55.080398
197.098802
11.584019
220.266841
173.930764
11.3216
202.079753
224.722953
179.436554
219.872638
170.003794
194.938216
204.06201
201.189149
196.424166
208.826993
211.699854
208.103591
200.82274
194.938216
189.053693
180.675727
170.003794
219.872638
0
0.135708
5,285,400
0
AMAT
2024-08-20T00:00:00
204.230423
208.618953
202.437366
207.331117
4,860,300
197.394014
196.430615
200.38
218.95193
216.775721
212.65435
190.664802
201.386029
201.025922
200.689329
202.626723
204.033303
209.530774
209.725313
207.42409
192.743715
202.187182
196.994549
197.721579
209.758372
214.386237
214.214865
204.996211
211.180129
211.00529
210.797023
197.097898
183.901441
195.170116
208.35891
225.822976
-3.689295
-6.955442
31.368559
20.213324
23.993447
195.250265
207.603555
239.195057
222.017026
46.306267
170.003794
211.006398
83.47428
88.725141
28.309713
-16.52572
1,130,416,100
0.028317
164
55.106537
196.430615
10.690555
217.811725
175.049506
10.646551
202.284579
223.57768
180.991477
215.731758
170.003794
192.867776
206.234816
203.335543
197.705402
211.864957
214.764231
204.939958
198.263676
192.867776
187.471876
179.789579
170.003794
215.731758
1
0.062215
0
4,860,300
AMAT
2024-08-21T00:00:00
207.16272
208.034488
204.636599
206.102742
4,460,500
200.426364
196.558904
199.9461
218.574694
216.847065
212.686697
191.018421
202.541367
202.141703
201.685235
203.039086
204.274027
209.437909
209.657876
207.418914
192.887188
203.96331
198.016654
198.243327
209.29605
214.133264
214.10612
205.160369
209.58553
210.297994
211.744288
201.050351
184.85413
194.417406
207.29601
225.217115
-2.899618
-6.144277
29.738733
19.618859
23.28781
198.648172
200.570001
240.542339
222.017026
59.314154
170.003794
211.006398
90.625769
89.70767
34.939578
-9.374231
1,134,876,600
0.093584
165
55.13099
196.558904
10.808455
218.175813
174.941994
9.511561
202.749164
221.772286
183.726041
211.006398
170.003794
190.505096
205.095581
201.572209
198.913994
207.753795
211.277167
201.329784
195.343404
190.505096
185.666789
178.778352
170.003794
211.006398
0
0.099067
4,460,500
0
AMAT
2024-08-22T00:00:00
198.706299
208.770643
197.951975
207.07341
6,621,900
201.420341
196.4729
199.269837
217.992468
216.742768
212.610155
191.32365
201.774353
201.517084
201.226937
202.645196
203.845741
209.017062
209.369677
207.246387
192.945089
203.650571
198.221168
198.147958
208.516897
213.655875
213.829281
205.236865
205.710067
207.008372
210.113097
203.781232
185.807143
193.663056
206.237356
224.632636
-2.922467
-5.499915
28.975324
17.997733
26.469109
199.787399
195.998195
235.56684
222.308729
64.93144
170.003794
211.006398
70.001662
81.367237
19.452969
-29.998338
1,128,254,700
0.094318
164
55.165259
196.4729
10.782874
218.038649
174.907151
9.104754
202.364129
220.573636
184.154622
211.006398
170.003794
190.505096
206.611269
205.18805
203.213379
208.585939
210.009158
201.329784
195.343404
190.505096
185.666789
178.778352
170.003794
211.006398
1
0.03008
0
6,621,900
AMAT
2024-08-23T00:00:00
201.157852
204.294279
198.686425
200.651663
5,296,400
202.597063
196.303917
198.98447
217.307112
216.691462
212.583641
191.638132
201.651053
201.451769
201.216309
202.509983
203.63898
208.708857
209.153576
207.125822
193.026808
203.602846
198.667354
198.29319
207.856716
213.245746
213.602502
205.334718
202.267412
203.821028
207.649268
205.647849
186.79902
192.936489
205.201805
224.073971
-2.711499
-4.942232
28.266443
17.204164
25.302015
201.456628
195.998195
232.374501
225.606508
66.218259
176.274561
211.006398
71.644039
77.423823
19.480539
-28.355961
1,133,551,100
0.079087
165
55.193124
196.303917
10.675789
217.655494
174.95234
8.404289
202.249245
219.057823
185.440668
211.006398
170.003794
190.505096
201.809639
194.848635
190.99097
205.667303
212.628308
201.329784
195.343404
190.505096
185.666789
178.778352
170.003794
211.006398
0
0.070946
5,296,400
0
AMAT
2024-08-26T00:00:00
194.7659
199.758369
193.693956
199.172775
7,333,900
202.945378
195.859914
197.919969
216.495897
216.554402
212.480648
191.913858
200.274022
200.236157
200.223938
201.805976
202.956435
208.162075
208.774953
206.881071
193.044113
202.178998
198.520876
197.968684
206.972747
212.668757
213.249676
205.36584
198.152162
199.706111
203.74101
206.179246
187.599886
192.125727
204.11369
223.509699
-3.02521
-4.558828
28.131224
16.181487
27.774049
202.350177
195.998195
230.601254
227.757229
59.45755
176.274561
211.006398
53.240312
64.962004
0.408214
-46.759688
1,126,217,200
0.069102
164
55.230003
195.859914
10.538136
216.936187
174.783641
8.356485
201.536546
218.249516
184.823576
211.006398
170.003794
190.505096
201.379519
198.464759
195.771665
204.072612
206.987372
201.329784
195.343404
190.505096
185.666789
178.778352
170.003794
211.006398
1
0.005531
0
7,333,900
AMAT
2024-08-27T00:00:00
194.309341
195.331655
190.359026
193.326722
6,632,500
202.484253
195.830451
196.988577
215.685854
216.424836
212.412545
192.175038
199.081086
199.158554
199.314
201.124463
202.291274
207.61883
208.394279
206.632126
193.056702
200.608809
198.373203
197.690944
206.102686
212.083361
212.889848
205.389676
194.636766
196.186078
199.783927
205.6854
188.256887
191.243995
202.970747
222.934484
-3.27294
-4.30165
28.326975
15.519591
29.381258
200.682712
194.938216
230.601254
227.959937
63.369253
179.494131
211.006398
47.014105
57.299485
-11.024569
-52.985895
1,119,584,700
0.134996
163
55.263228
195.830451
10.541789
216.914029
174.746874
7.759243
200.848241
216.366727
185.329754
211.006398
170.003794
190.505096
196.072742
192.387114
190.008328
198.451527
202.137155
201.329784
195.343404
190.505096
185.666789
178.778352
170.003794
211.006398
1
-0.050426
6,632,500
0