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
2024-08-28T00:00:00
191.450836
195.172857
189.376433
193.227474
6,412,500
201.655054
194.892299
196.462732
214.703132
216.212328
212.271754
192.427145
197.555036
197.757151
198.104283
200.245043
201.457394
206.984791
207.948399
206.331507
193.040723
198.602734
197.956096
197.264964
205.152293
211.42615
212.474765
205.38247
191.655306
192.796703
195.772777
204.222238
188.730838
190.2845
201.753362
222.332092
-3.657761
-4.172872
28.602645
14.7616
28.774187
199.255262
192.867776
230.52201
227.959937
52.385285
186.289946
211.006398
20.880385
40.378267
-14.234161
-79.119615
1,113,172,200
0.06397
162
55.294677
194.892299
10.016177
214.924653
174.859945
7.30151
199.95325
214.556271
185.350229
211.006398
170.003794
190.505096
193.333341
191.335026
188.360711
196.307656
198.30597
201.329784
195.343404
190.505096
185.666789
178.778352
170.003794
211.006398
1
-0.098017
0
6,412,500
AMAT
2024-08-29T00:00:00
191.540146
196.83038
190.239922
195.202617
6,730,300
199.824333
194.746171
196.107283
213.623727
216.041883
212.12009
192.642711
196.352058
196.626786
197.094415
199.453688
200.694529
206.379119
207.516603
206.038608
193.025792
196.763659
197.636844
196.886303
204.243941
210.776882
212.064238
205.373644
189.721162
190.641278
192.572206
202.17642
189.077093
189.291466
200.478729
221.702549
-3.910451
-4.120388
28.543321
15.347821
27.150502
199.255262
190.505096
226.797198
227.959937
51.928384
188.5684
211.006398
13.244254
27.046248
-9.754246
-86.755746
1,119,902,500
0.078806
163
55.32769
194.746171
10.044054
214.83428
174.658062
7.399352
199.152002
213.950705
184.353298
211.006398
170.003794
190.505096
192.000042
188.827227
186.203618
194.623651
197.796466
201.329784
195.343404
190.505096
185.666789
178.778352
170.003794
211.006398
0
-0.038217
0
6,730,300
AMAT
2024-08-30T00:00:00
195.788208
196.363882
191.113359
196.056198
7,313,800
198.807741
195.530165
195.757311
212.784616
215.886021
211.997359
192.884146
196.239288
196.474317
196.89346
199.120463
200.31712
205.963789
207.207961
205.83563
193.053279
196.029818
197.736085
196.861759
203.544509
210.243891
211.740834
205.404943
190.350813
190.464991
191.042036
200.14657
189.448652
188.390085
199.21936
221.062457
-3.724986
-4.041308
28.488235
14.639085
25.896739
199.073538
190.505096
224.221532
225.974963
53.878049
189.376433
211.006398
29.643019
21.255886
-5.643454
-70.356981
1,127,216,300
0.17625
164
55.364665
195.530165
9.434829
214.399822
176.660508
7.346292
198.83164
213.524224
184.139057
211.006398
170.003794
190.505096
192.870149
188.909919
186.279692
195.500376
199.460607
201.329784
195.343404
190.505096
185.666789
178.778352
170.003794
211.006398
0
0.013103
0
7,313,800
AMAT
2024-09-03T00:00:00
182.001831
192.622008
181.138327
191.639389
12,163,400
196.111356
195.620878
194.891546
211.760519
215.445215
211.748234
193.035274
193.391797
193.842956
194.60244
197.564224
198.908251
205.024105
206.544641
205.363674
192.943314
192.974198
196.447673
195.803645
202.337341
209.352202
211.146863
205.296661
188.16257
188.437451
188.45846
197.243757
189.486217
187.366448
197.842056
220.356318
-4.636998
-4.160446
29.412258
12.855324
31.037896
194.954485
190.505096
223.902056
225.974963
36.831152
181.138327
211.006398
2.89106
15.259444
-75.308358
-97.10894
1,115,052,900
0.07676
163
55.420082
195.620878
9.287116
214.19511
177.046645
7.774269
197.228801
212.777339
181.680264
211.006398
176.274561
193.64048
194.421816
192.47975
189.171292
197.730274
199.67234
202.809685
197.738837
193.64048
189.542123
183.707174
176.274561
211.006398
1
-0.043084
0
12,163,400
AMAT
2024-09-04T00:00:00
181.019257
182.944785
176.106177
178.647089
6,378,100
193.790239
195.592126
194.336372
210.827129
215.036926
211.452401
193.175136
190.917289
191.511374
192.51272
196.060136
197.532175
204.082738
205.872921
204.881606
192.824667
190.23018
195.057042
194.736546
201.131801
208.446255
210.538369
205.177098
184.432293
185.173511
185.224982
193.820691
189.238371
186.264174
196.369478
219.58584
-5.377075
-4.403772
30.65992
12.113323
33.493654
192.43841
190.505096
220.385279
225.974963
35.462651
176.106177
211.006398
14.077503
15.537194
-122.96866
-85.922497
1,108,674,800
0.107256
162
55.448896
195.592126
9.3336
214.259326
176.924927
7.761759
195.685035
211.208554
180.161516
211.006398
176.106177
193.556288
185.254055
177.886103
173.770374
189.369784
196.737736
202.769946
197.674514
193.556288
189.438061
183.574824
176.106177
211.006398
1
-0.090909
6,378,100
0
AMAT
2024-09-05T00:00:00
178.895218
182.369104
176.562745
177.704159
6,495,000
190.963489
195.694926
193.083625
209.763487
214.626027
211.185955
193.307136
188.512875
189.217528
190.41772
194.499689
196.098563
203.094992
205.162981
204.367024
192.686066
187.521995
193.46686
193.548765
199.879569
207.495158
209.893672
205.03501
179.815289
181.289191
181.756157
190.074579
188.723562
185.090593
194.805609
218.748901
-6.06507
-4.736031
31.818462
11.50607
31.814585
190.200228
190.505096
215.627735
223.503322
22.568764
176.106177
209.13409
8.444497
8.47102
-139.096991
-91.555503
1,102,179,800
0.141616
161
55.477728
195.694926
9.12518
213.945287
177.444566
7.371959
194.086005
208.829922
179.342088
211.006398
176.106177
193.556288
180.023406
177.102027
173.184798
183.940635
186.862014
202.769946
197.674514
193.556288
189.438061
183.574824
176.106177
211.006398
1
-0.131344
6,495,000
0
AMAT
2024-09-06T00:00:00
173.446167
179.361705
172.096314
178.160727
8,887,900
188.437476
194.928909
192.242964
208.632471
214.038712
210.886576
193.442525
185.499533
186.350008
187.806711
192.585732
194.356071
201.932293
204.328328
203.75473
192.494624
184.337027
191.347931
192.038191
198.45536
206.411477
209.146349
204.837388
174.91458
176.893208
177.980165
185.908608
187.871899
183.805764
193.12555
217.833463
-6.969661
-5.182757
33.22617
10.777983
33.691481
185.927341
190.505096
215.627735
223.503322
21.963087
172.096314
209.13409
3.644532
8.722177
-173.266305
-96.355468
1,093,291,900
0.043906
160
55.51542
194.928909
10.304261
215.537431
174.320386
7.137321
192.120306
206.394947
177.845665
211.006398
172.096314
191.551356
179.275689
176.182274
173.46933
181.988633
185.082048
201.823618
196.142746
191.551356
186.959966
180.423072
172.096314
211.006398
1
-0.16526
0
8,887,900
AMAT
2024-09-09T00:00:00
176.225281
177.21782
173.267519
175.778641
7,492,500
185.944218
194.270641
192.087642
207.549904
213.490429
210.577412
193.572208
183.644683
184.509148
186.024953
191.098418
192.961395
200.924175
203.588774
203.209592
192.33274
182.116628
189.566633
190.806062
197.18449
205.416387
208.459987
204.666072
172.418825
173.70699
174.997831
181.91281
186.852538
182.512764
191.38888
216.860554
-7.377265
-5.621659
34.533326
10.392905
32.487744
184.463347
190.505096
214.131866
222.007454
21.648949
172.096314
208.770643
11.258467
7.782498
-159.006618
-88.741533
1,100,784,400
0.062557
161
55.547924
194.270641
11.06884
216.408321
172.13296
6.810241
190.606494
204.226976
176.986012
211.006398
172.096314
191.551356
174.968062
170.574419
167.70267
177.83981
182.233454
201.823618
196.142746
191.551356
186.959966
180.423072
172.096314
211.006398
0
-0.093431
7,492,500
0
AMAT
2024-09-10T00:00:00
176.721542
177.178102
172.810937
176.642137
5,367,900
184.139783
193.54258
191.949001
206.408711
212.965273
210.36804
193.720723
182.260055
183.09322
184.593659
189.79143
191.712175
199.975052
202.881742
202.685076
192.177404
180.439778
187.89529
189.624054
195.975535
204.448785
207.789574
204.498404
172.086835
172.571876
173.034362
178.505575
185.721198
181.2483
189.629063
215.842198
-7.572953
-6.011918
35.782655
9.96886
31.588774
184.463347
190.505096
207.316262
215.721839
24.291763
172.096314
208.770643
12.611625
9.171541
-145.469743
-87.388375
1,106,152,300
0.095996
162
55.571296
193.54258
11.73458
217.011741
170.07342
6.655873
189.284118
202.595864
175.972372
211.006398
172.096314
191.551356
175.570207
173.922593
171.619906
177.872894
179.520507
201.823618
196.142746
191.551356
186.959966
180.423072
172.096314
211.006398
0
-0.031551
5,367,900
0
AMAT
2024-09-11T00:00:00
184.552673
185.019168
174.101241
178.895205
8,187,100
183.164116
192.824184
192.067336
205.396006
212.547174
210.292057
193.90568
182.718578
183.358575
184.587354
189.315179
191.161444
199.370253
202.399398
202.326019
192.101536
180.514849
187.039109
189.055106
195.118435
203.701085
207.278379
204.40718
175.605564
174.871876
173.590677
176.326569
184.743091
180.169354
187.951142
214.817332
-7.015263
-6.212587
35.21022
16.090544
28.462204
184.463347
191.551356
202.308573
211.749369
30.642385
172.096314
208.770643
33.964792
19.278294
-88.444599
-66.035208
1,114,339,400
0.114424
163
55.609229
192.824184
11.827445
216.479074
169.169295
7.164006
188.833504
203.161516
174.505492
211.006398
172.096314
191.551356
175.570194
173.962286
171.203029
178.32945
179.937358
201.823618
196.142746
191.551356
186.959966
180.423072
172.096314
211.006398
0
0.021515
8,187,100
0
AMAT
2024-09-12T00:00:00
181.843048
183.748721
178.706622
182.984462
8,011,700
182.203337
191.929195
192.26749
204.260754
212.054115
210.23397
194.072844
182.543472
183.083025
184.165153
188.635894
190.444645
198.682912
201.858441
201.920416
191.999462
180.274655
185.993286
188.268622
194.19479
202.893081
206.715032
204.287153
179.564984
177.980977
175.326077
175.035934
183.85934
179.223354
186.337178
213.781123
-6.714533
-6.312976
34.678674
15.221768
26.925447
184.230098
191.551356
201.095036
211.749369
33.986768
172.096314
204.294279
30.271275
25.615897
-75.697519
-69.728725
1,106,327,700
0.121923
162
55.645548
191.929195
11.95293
215.835056
168.023335
6.808819
188.167746
201.785385
174.550108
211.006398
172.096314
191.551356
181.224361
177.429553
170.306433
188.347481
192.142288
201.823618
196.142746
191.551356
186.959966
180.423072
172.096314
211.006398
1
-0.033222
0
8,011,700
AMAT
2024-09-13T00:00:00
187.063797
187.391337
183.570056
183.917451
4,851,300
181.755702
190.790018
192.19938
203.181375
211.624985
210.231157
194.263791
183.447537
183.806801
184.611098
188.492977
190.184579
198.22726
201.469109
201.626225
191.950351
181.158375
185.529915
187.868338
193.5204
202.235442
206.256216
204.217412
184.034238
182.113235
178.419858
174.894258
183.191455
178.524521
184.855134
212.758327
-5.98593
-6.247567
33.462683
17.859246
25.517285
182.359161
191.551356
201.095036
211.749369
37.285083
172.096314
199.758369
54.108356
39.448141
-35.08485
-45.891644
1,111,179,000
0.096405
163
55.668439
190.790018
11.218489
213.226996
168.353039
6.804564
188.062608
201.671737
174.453479
209.13409
172.096314
190.615202
181.432797
179.116873
176.390698
184.158972
186.474896
200.393175
194.985659
190.615202
186.244744
180.022398
172.096314
209.13409
0
0.020145
4,851,300
0
AMAT
2024-09-16T00:00:00
186.18045
186.50799
181.773575
183.619698
5,915,800
180.794926
189.801334
192.070973
202.098596
211.21406
210.182132
194.463896
183.99412
184.238374
184.852537
188.282747
189.87657
197.754836
201.066776
201.320368
191.892939
181.962875
185.090908
187.405343
192.853697
201.565849
205.779965
204.13698
186.985133
185.410281
181.589319
175.494894
182.677499
178.034595
183.50159
211.748542
-5.417337
-6.081521
32.570854
16.949051
25.947492
179.743825
191.551356
201.095036
211.749369
41.39988
172.096314
196.83038
56.942262
47.107298
-37.052639
-43.057738
1,105,263,200
0.074099
162
55.696155
189.801334
10.669641
211.140615
168.462053
6.649302
187.883355
201.181959
174.584751
209.13409
172.096314
190.615202
186.008397
184.625456
182.187116
188.446737
189.829677
200.393175
194.985659
190.615202
186.244744
180.022398
172.096314
209.13409
1
-0.034328
5,915,800
0
AMAT
2024-09-17T00:00:00
187.182907
189.07866
184.59238
188.086121
4,026,100
181.313034
188.712195
191.906979
200.962558
210.849656
210.115246
194.662596
184.631877
184.773744
185.211055
188.182761
189.669365
197.340251
200.701411
201.040418
191.846073
183.124326
184.841534
187.029338
192.268768
200.93345
205.324535
204.064533
188.579704
187.751461
184.639037
176.650448
182.309665
177.742713
182.298528
210.757546
-4.830154
-5.831247
31.236919
18.743669
24.793491
180.587487
191.551356
201.095036
211.749369
42.938615
172.096314
196.83038
60.995201
57.348607
-14.119747
-39.004799
1,109,289,300
0.041426
163
55.715155
188.712195
9.675914
208.064022
169.360368
6.614563
187.816646
201.045771
174.58752
208.770643
172.096314
190.433478
184.820672
183.133354
180.086257
187.867769
189.555087
200.115502
194.761049
190.433478
186.105908
179.94462
172.096314
208.770643
0
0.01927
0
4,026,100
AMAT
2024-09-18T00:00:00
184.75119
190.230009
184.364101
189.336715
4,266,900
181.686227
187.738233
191.340203
199.675255
210.472112
210.009803
194.847064
184.65574
184.769643
185.140307
187.8708
189.291044
196.846562
200.281668
200.71786
191.775477
183.749445
184.464296
186.478893
191.633028
200.246648
204.822276
203.965912
188.369141
188.126583
186.491904
177.936591
181.962368
177.571207
181.215877
209.777245
-4.509049
-5.566808
29.774885
18.795775
23.332316
181.163161
191.551356
201.095036
211.749369
43.304882
172.096314
196.83038
51.163753
56.367072
-11.189383
-48.836247
1,105,022,400
0.029092
162
55.734914
187.738233
8.98755
205.713332
169.763134
6.619526
187.524698
200.76375
174.285646
208.770643
172.096314
190.433478
186.951316
184.823971
182.465036
189.310251
191.437596
200.115502
194.761049
190.433478
186.105908
179.94462
172.096314
208.770643
1
-0.035
0
4,266,900
AMAT
2024-09-19T00:00:00
195.242325
196.850233
191.470674
193.098437
7,326,100
183.320938
187.142213
191.160183
198.52843
210.245942
209.951129
195.075054
186.773057
186.673767
186.694463
188.540939
189.748834
196.783651
200.149054
200.609433
191.809973
186.21419
185.178971
186.779056
191.459187
199.845864
204.529851
203.969845
190.264561
190.069815
189.245751
180.157979
181.91943
177.670571
180.36466
208.85071
-3.369187
-5.127284
28.028693
22.953808
20.631496
184.830585
191.551356
200.156406
211.749369
53.06291
172.096314
196.850233
93.50443
68.554462
61.550713
-6.49557
1,112,348,500
0.034188
163
55.771582
187.142213
7.969154
203.080521
171.203906
7.012996
188.25971
202.285702
174.233717
208.770643
172.096314
190.433478
186.448433
182.666857
180.582525
188.532766
192.314342
200.115502
194.761049
190.433478
186.105908
179.94462
172.096314
208.770643
0
0.018773
7,326,100
0
AMAT
2024-09-20T00:00:00
190.726288
194.071139
188.056356
192.899951
14,306,900
185.04895
186.743213
190.395341
197.562918
209.985843
209.828703
195.296851
187.563703
187.410589
187.314744
188.739607
189.824023
196.546107
199.901086
200.413727
191.79919
187.560617
185.520312
186.74568
191.153221
199.332189
204.149161
203.926573
191.869206
191.46963
191.262365
182.577227
181.978212
177.908616
179.680071
207.958569
-2.79799
-4.661425
26.207937
21.371497
22.484608
184.830585
191.551356
199.098898
211.749369
45.830627
172.096314
196.850233
75.260705
73.30963
36.322181
-24.739295
1,098,041,600
0.0609
162
55.840818
186.743213
7.54835
201.839914
171.646512
7.151242
188.494622
202.797107
174.192137
204.294279
172.096314
188.195296
194.521077
192.191922
189.141519
197.57148
199.900636
196.695559
191.994656
188.195296
184.395936
178.986678
172.096314
204.294279
1
-0.035344
0
14,306,900
AMAT
2024-09-23T00:00:00
192.592239
194.180308
191.252321
192.969409
4,457,900
186.685646
186.314932
189.860865
196.592326
209.603349
209.7903
195.538442
188.56941
188.352707
188.126666
189.089846
190.036963
196.391053
199.708748
200.258846
191.807081
188.932124
186.077362
186.914672
190.958292
198.874463
203.807845
203.899662
193.42705
192.863074
192.924293
185.159548
182.193565
178.275637
179.161331
207.109523
-2.169735
-4.163087
24.498447
20.744068
21.709932
185.475737
190.615202
201.047989
211.749369
60.854568
172.096314
196.850233
82.79871
83.854615
54.048048
-17.20129
1,102,499,500
0.063014
163
55.862675
186.314932
6.902841
200.120614
172.50925
6.351538
188.884871
201.587947
176.181795
199.758369
172.096314
185.927341
190.951261
187.831383
184.936477
193.846166
196.966045
193.230124
189.191464
185.927341
182.663219
178.015993
172.096314
199.758369
0
0.018563
0
4,457,900
AMAT
2024-09-24T00:00:00
195.311798
196.373822
192.314326
195.043808
4,849,700
188.544672
186.342227
189.314709
195.633527
209.278513
209.825172
195.800787
189.917888
189.617996
189.232071
189.655478
190.442719
196.34873
199.593039
200.160885
191.841954
190.500515
186.934206
187.333974
190.908076
198.498369
203.521142
203.897407
194.970224
194.267504
194.325749
187.897878
182.612246
178.800326
178.81828
206.31081
-1.435841
-3.617638
22.9702
22.135121
20.802765
187.778427
190.615202
200.941494
211.749369
64.145381
172.096314
196.850233
93.785086
83.948167
67.730794
-6.214914
1,107,349,200
0.114486
164
55.886918
186.342227
6.939001
200.220229
172.464225
6.15303
189.49696
201.80302
177.190899
196.850233
172.096314
184.473273
192.674956
191.169604
189.746969
194.097591
195.602943
191.008308
187.394236
184.473273
181.552311
177.393652
172.096314
196.850233
0
0.06456
4,849,700
0
AMAT
2024-09-25T00:00:00
195.837845
198.795606
193.832912
193.832912
5,060,100
189.673189
186.418652
188.979006
194.679503
208.960955
209.826542
196.04755
191.101879
190.748878
190.248344
190.217512
190.857729
196.328695
199.494218
200.07528
191.881714
191.826547
187.838551
187.835754
190.916088
198.144667
203.244165
203.897775
196.124322
195.802046
195.739713
190.554391
183.224685
179.4501
178.635166
205.55966
-0.802526
-3.054615
21.958381
23.525515
19.718033
190.284591
190.433478
200.941494
211.749369
67.315895
172.096314
198.795606
88.921948
88.501914
75.096759
-11.078052
1,112,409,300
0.080574
165
55.912299
186.418652
7.039064
200.49678
172.340525
6.092768
190.100853
202.28639
177.915317
198.795606
172.096314
185.44596
194.666649
192.959476
190.607153
197.018971
198.726144
192.494573
188.596477
185.44596
182.295443
177.809962
172.096314
198.795606
0
0.103565
5,060,100
0
AMAT
2024-09-26T00:00:00
208.046082
210.567124
200.989129
209.24706
7,849,800
192.293492
187.248415
189.014341
194.48022
208.721243
209.888884
196.358661
194.49072
193.893824
192.986458
191.838291
192.17991
196.7882
199.719267
200.233118
192.042554
195.167073
189.898306
189.302452
191.440268
198.120592
203.208908
204.017164
200.668128
199.622919
199.095952
193.815826
184.339485
180.401329
178.728536
204.899017
0.676683
-2.308356
22.552779
31.581774
16.901163
196.170349
191.331719
201.42691
211.749369
81.069563
172.810937
210.567124
93.322837
92.009957
135.713051
-6.677163
1,120,259,100
0.119337
166
55.955088
187.248415
8.491707
204.231829
170.265001
6.625903
191.809923
205.061729
178.558117
210.567124
172.096314
191.331719
196.155454
193.515302
191.19276
198.477997
201.118149
201.488013
195.871274
191.331719
186.792163
180.329067
172.096314
210.567124
0
0.136396
0
7,849,800
AMAT
2024-09-27T00:00:00
203.391068
209.753245
202.477934
209.505111
4,524,800
193.926219
187.840961
189.201732
194.235784
208.395556
209.857509
196.609872
196.270789
195.620596
194.587167
192.888543
193.042307
197.047136
199.815893
200.295652
192.155474
197.184814
191.435701
190.408354
191.789713
197.980324
203.080239
204.087138
204.562631
203.166834
202.291029
197.005951
185.727919
181.502184
179.008789
204.300015
1.456556
-1.555374
23.10472
29.351356
15.707543
197.465612
191.331719
199.609087
211.749369
73.59892
172.810937
210.567124
80.993694
87.74616
112.924609
-19.006306
1,115,734,300
0.126226
165
55.978987
187.840961
9.191577
206.224115
169.457806
6.863404
192.912889
206.639697
179.186081
210.567124
172.096314
191.331719
206.534112
202.501099
196.956117
212.079094
216.112106
201.488013
195.871274
191.331719
186.792163
180.329067
172.096314
210.567124
1
0.063785
0
4,524,800
AMAT
2024-09-30T00:00:00
200.54248
202.785613
197.207549
199.500312
5,746,000
195.362422
188.078674
189.177117
194.080793
207.930447
209.812876
196.836575
197.125128
196.515484
195.503369
193.584356
193.619243
197.184209
199.835014
200.300539
192.238927
198.38777
192.64537
191.28072
192.037034
197.773664
202.895783
204.126268
206.036478
204.93607
204.129651
199.730055
187.215626
182.651799
179.417703
203.743565
1.82373
-0.879553
22.60334
27.569212
19.928948
197.465612
191.331719
197.892797
211.749369
69.880738
174.101241
210.567124
72.509528
82.275353
74.672493
-27.490472
1,109,988,300
0.094005
164
56.008739
188.078674
9.465329
207.009331
169.148017
6.993143
193.639517
207.625804
179.65323
210.567124
172.096314
191.331719
205.207415
200.661586
197.932104
207.936897
212.482727
201.488013
195.871274
191.331719
186.792163
180.329067
172.096314
210.567124
1
0.001384
5,746,000
0
AMAT
2024-10-01T00:00:00
195.728653
202.53747
192.195217
201.892326
6,930,100
196.216997
188.765015
189.215627
193.567798
207.402474
209.719709
197.040343
196.845833
196.372424
195.538028
193.779292
193.781505
197.127128
199.726952
200.210007
192.273651
198.454358
193.373939
191.784684
192.101656
197.452564
202.616887
204.115244
203.56428
203.633274
203.82623
201.521262
188.63825
183.716464
179.878081
203.203883
1.706611
-0.36232
21.305373
24.851343
22.742093
199.31174
191.331719
198.727411
211.749369
59.822051
178.706622
210.567124
53.426752
68.976658
51.177114
-46.573248
1,103,058,200
0.159927
163
56.043411
188.765015
9.499112
207.763239
169.766792
6.952024
193.838482
207.74253
179.934434
210.567124
172.096314
191.331719
200.178548
197.571482
194.600484
203.149546
205.756611
201.488013
195.871274
191.331719
186.792163
180.329067
172.096314
210.567124
1
-0.051977
0
6,930,100
AMAT
2024-10-02T00:00:00
199.6492
202.984132
195.272115
196.353979
5,536,600
197.706798
189.696513
189.429221
193.208899
206.933643
209.675932
197.240269
197.406506
196.968201
196.170516
194.31292
194.232867
197.226033
199.724906
200.198902
192.347039
199.078395
194.410528
192.587266
192.340142
197.248531
202.417471
204.141203
200.607543
201.824366
203.124347
202.793792
190.076487
184.762984
180.418286
202.693573
1.908152
0.091774
20.165255
23.453152
21.073756
199.31174
191.331719
199.174186
211.749369
65.322864
181.773575
210.567124
62.08205
62.672777
62.139071
-37.91795
1,108,594,800
0.145294
164
56.071876
189.696513
9.612339
208.921191
170.471834
7.085307
194.391884
208.562498
180.22127
210.567124
172.096314
191.331719
196.820447
191.103423
186.478194
201.445676
207.162699
201.488013
195.871274
191.331719
186.792163
180.329067
172.096314
210.567124
0
0.00266
5,536,600
0
AMAT
2024-10-03T00:00:00
198.100815
201.614411
196.234852
196.234852
3,813,300
197.992647
190.656792
189.69522
193.078976
206.367162
209.583051
197.431417
197.545368
197.174131
196.467485
194.657274
194.530401
197.260338
199.682167
200.157355
192.404291
199.150034
195.210938
193.254312
192.531982
197.016088
202.188261
204.149766
198.341387
199.666181
202.047439
203.426819
191.444453
185.743413
181.000488
202.201466
1.920791
0.457578
19.106575
22.228195
19.973075
200.909722
191.331719
197.810464
211.749369
60.138569
181.773575
210.567124
56.704507
57.404436
53.939037
-43.295493
1,104,781,500
0.149207
163
56.091264
190.656792
9.434165
209.525122
171.788463
7.073255
194.745115
208.891625
180.598605
210.567124
172.096314
191.331719
199.301816
195.6195
191.589799
203.331516
207.013832
201.488013
195.871274
191.331719
186.792163
180.329067
172.096314
210.567124
1
-0.050638
3,813,300
0
AMAT
2024-10-04T00:00:00
200.463089
203.391076
198.021437
203.093311
4,131,100
198.966327
192.007639
190.052138
193.079711
205.766531
209.544447
197.642224
198.128912
197.772123
197.082193
195.185075
194.986762
197.385936
199.702717
200.16341
192.484478
199.599206
196.144871
194.08261
192.821555
196.860718
202.007668
204.179932
198.113989
198.77377
201.253598
203.821808
192.789291
186.688797
181.63924
201.73402
2.097248
0.785512
18.408584
22.805455
18.911319
201.38117
191.331719
196.061519
211.749369
62.772935
184.364101
210.567124
61.439431
60.075329
61.845563
-38.560569
1,108,912,600
0.197481
164
56.11261
192.007639
8.74952
209.506679
174.508598
7.078928
195.289684
209.447539
181.131829
210.567124
172.810937
191.68903
198.650026
195.685641
193.270467
201.0652
204.029584
201.656664
196.14426
191.68903
187.2338
180.890761
172.810937
210.567124
0
0.004044
0
4,131,100
AMAT
2024-10-07T00:00:00
198.63681
200.085909
196.750977
197.892406
3,711,100
199.570784
193.128215
190.166082
192.961696
205.245105
209.456036
197.834176
198.230492
197.929339
197.321365
195.498869
195.267535
197.43499
199.674667
200.13318
192.545695
199.539294
196.776221
194.742969
193.039481
196.673093
201.791675
204.189828
198.455244
198.398785
200.134749
203.875355
194.031675
187.562686
182.296906
201.279919
2.065911
1.041592
17.514852
21.937249
19.494301
201.38117
191.331719
194.880179
211.749369
60.094462
184.364101
210.567124
54.469706
57.537881
41.92465
-45.530294
1,105,201,500
0.176494
163
56.131538
193.128215
8.027182
209.182578
177.073852
7.02363
195.608458
209.655718
181.561198
210.567124
172.810937
191.68903
200.6252
197.859325
195.255561
203.228964
205.99484
201.656664
196.14426
191.68903
187.2338
180.890761
172.810937
210.567124
1
-0.049222
3,711,100
0
AMAT
2024-10-08T00:00:00
199.38121
201.038748
197.187693
198.636806
3,616,100
199.977725
194.261198
190.861257
192.876402
204.794099
209.299225
198.056553
198.460635
198.193316
197.638264
195.851809
195.583971
197.511312
199.666944
200.118289
192.61371
199.504826
197.371744
195.451825
193.291226
196.51878
201.592173
204.205221
198.90417
198.700801
199.383643
203.75891
195.234057
188.381279
182.970051
200.83905
2.077199
1.248713
16.851462
22.051689
18.698975
201.38117
191.331719
194.789317
211.749369
63.288836
188.056356
210.567124
50.308611
55.405916
41.360925
-49.691389
1,108,817,600
0.147182
164
56.150073
194.261198
7.139679
208.540556
179.981841
6.879712
195.967768
209.727191
182.208344
210.567124
174.101241
192.334182
198.491232
196.896556
195.156301
200.231487
201.826163
201.961175
196.637156
192.334182
188.031208
181.90494
174.101241
210.567124
0
0.005481
3,616,100
0
AMAT
2024-10-09T00:00:00
203.530014
204.056058
199.133074
199.897318
4,141,600
200.746942
195.210065
191.761688
193.04903
204.471982
209.218117
198.27761
199.474511
199.163625
198.544687
196.549828
196.195205
197.74734
199.768604
200.185848
192.72233
200.150696
198.254489
196.426345
193.709015
196.485515
201.477932
204.259684
200.492708
199.99071
199.813404
203.763357
196.512629
189.250792
183.694159
200.42426
2.393329
1.477636
16.746071
24.13835
17.704586
200.974231
191.331719
192.729791
211.749369
58.508231
188.056356
210.567124
68.738918
57.839078
58.804337
-31.261082
1,112,959,200
0.115029
165
56.17191
195.210065
7.041881
209.293828
181.126303
6.367136
196.687982
209.422254
183.953709
210.567124
178.706622
194.636873
199.202551
197.366353
195.351495
201.217408
203.053606
203.048045
198.396412
194.636873
190.877333
185.524769
178.706622
210.567124
0
0.052225
4,141,600
0
AMAT
2024-10-10T00:00:00
202.438248
202.726077
198.458157
199.520181
3,796,800
200.186159
196.239825
192.703409
192.893517
204.076794
209.145372
198.489951
200.067258
199.759011
199.143697
197.085139
196.675439
197.931297
199.838858
200.23045
192.819006
200.458206
198.942887
197.247619
194.07722
196.431996
201.343677
204.301083
202.024309
201.480815
200.800456
203.755315
197.801957
190.158989
184.442895
200.029042
2.526643
1.687438
16.49642
22.793503
17.459584
198.125638
191.331719
191.471753
211.749369
62.93291
191.252321
210.567124
57.913751
58.987093
43.572564
-42.086249
1,109,162,400
0.131692
164
56.191776
196.239825
6.466656
209.173137
183.306514
6.216128
197.235626
209.667883
184.80337
210.567124
181.773575
196.170349
202.239716
200.423373
197.316731
205.346357
207.1627
203.771846
199.567988
196.170349
192.772711
187.935395
181.773575
210.567124
1
-0.00807
3,796,800
0
AMAT
2024-10-11T00:00:00
203.530014
205.683822
200.631802
200.631802
2,604,100
200.200053
197.063136
193.906763
193.074863
203.723901
209.005724
198.696745
200.75981
200.444648
199.818515
197.671037
197.202714
198.150855
199.935994
200.295788
192.925583
201.06618
199.637191
198.080434
194.494337
196.417607
201.232482
204.351233
203.498521
202.859561
201.950045
203.788125
199.083758
191.128338
185.233725
199.654489
2.68939
1.887828
16.760144
24.809742
16.474956
198.939519
191.331719
190.352662
211.749369
62.288118
192.195217
210.567124
61.696356
62.783008
53.294751
-38.303644
1,111,766,500
0.100363
165
56.2055
197.063136
6.282497
209.628131
184.498142
6.330271
197.835092
210.495634
185.17455
210.567124
181.773575
196.170349
201.207494
199.688911
196.939574
203.956831
205.475414
203.771846
199.567988
196.170349
192.772711
187.935395
181.773575
210.567124
0
0.040418
2,604,100
0
AMAT
2024-10-14T00:00:00
212.294144
212.651458
205.415856
205.415856
5,239,300
201.37522
198.368821
195.349517
193.71858
203.483109
208.955201
198.947704
203.066676
202.599101
201.737842
199.00041
198.363594
198.705493
200.261208
200.533379
193.118305
203.265106
201.087763
199.494848
195.248035
196.643139
201.297599
204.48653
206.918589
205.958277
204.541612
204.516788
200.568909
192.297084
186.154841
199.332616
3.485383
2.207339
17.966569
29.906526
14.84694
203.961787
192.731198
188.216219
211.749369
66.797551
192.195217
212.651458
98.253273
72.621127
95.926283
-1.746727
1,117,005,800
0.097461
166
56.234745
198.368821
6.606935
211.58269
185.154951
6.691839
199.212144
212.595822
185.828467
212.651458
184.364101
198.507779
203.281879
200.879937
198.22986
205.931956
208.333898
205.975642
201.845688
198.507779
195.169871
190.417595
184.364101
212.651458
0
0.081673
5,239,300
0
AMAT
2024-10-15T00:00:00
189.594788
214.090641
188.155609
212.085708
16,613,200
200.761833
198.489415
195.864447
193.906724
202.893956
208.690067
199.090546
200.372299
200.234681
199.86968
198.145353
197.68907
198.348211
199.980513
200.316774
193.083245
201.123209
200.25214
199.052177
195.086317
196.277657
200.914224
204.393467
203.910169
204.006265
203.564521
204.030628
201.524403
193.237092
186.941035
198.968882
2.25853
2.217577
17.242178
22.95943
26.857666
201.123125
193.450789
187.484222
211.749369
45.707668
188.155609
214.090641
5.549168
55.166266
-11.68412
-94.450832
1,100,392,600
-0.042764
165
56.313929
198.489415
6.411126
211.311668
185.667162
8.189863
198.296206
214.675931
181.91648
214.090641
184.364101
199.227371
210.120486
207.589514
202.884884
214.825116
217.356088
207.075177
202.735102
199.227371
195.719639
190.72558
184.364101
214.090641
1
0.016538
0
16,613,200
AMAT
2024-10-16T00:00:00
183.212753
191.778369
182.527899
191.778369
10,972,600
199.118188
198.412493
195.81085
193.939093
202.200954
208.363093
199.206661
196.94039
197.139785
197.307076
196.787844
196.575507
197.754663
199.539256
199.97808
192.985031
197.932467
198.79722
198.07897
194.666946
195.759731
200.409723
204.235479
195.715291
197.539885
199.224173
202.159904
201.824051
193.859279
187.526966
198.540781
0.762473
1.926556
17.216457
21.078635
29.641194
198.30927
194.095941
187.484222
211.749369
31.439179
182.527899
214.090641
2.169819
35.324087
-97.023184
-97.830181
1,089,420,000
-0.085546
164
56.363674
198.412493
6.591332
211.595157
185.229829
7.798519
196.859686
212.456725
181.262648
214.090641
182.527899
198.30927
197.280346
180.470051
171.345314
206.405082
223.215377
206.641834
202.033673
198.30927
194.584866
189.282326
182.527899
214.090641
1
-0.039235
0
10,972,600
AMAT
2024-10-17T00:00:00
181.872833
189.376425
181.634618
188.582391
9,727,100
197.49539
197.744019
195.812042
194.039766
201.444516
207.993596
199.354082
193.926878
194.363975
194.932577
195.431934
195.444532
197.131847
199.07435
199.61956
192.874462
194.796948
197.222015
197.006815
194.193759
195.22478
199.885163
204.063003
185.814681
189.217899
193.000507
199.26291
201.525757
194.185926
187.915088
198.051191
-0.525228
1.4362
17.290644
19.629363
28.396527
197.86263
196.398631
188.007351
211.749369
33.078381
181.634618
214.090641
0.733962
2.817649
-101.066618
-99.266038
1,079,692,900
-0.178548
163
56.407275
197.744019
7.539513
212.823044
182.664994
7.83184
195.432367
211.096048
179.768686
214.090641
181.634618
197.86263
185.839674
179.900979
176.589204
189.151448
195.090144
206.431019
201.69244
197.86263
194.032819
188.580207
181.634618
214.090641
1
-0.086725
0
9,727,100
AMAT
2024-10-18T00:00:00
184.969543
185.396328
183.262375
184.890139
5,758,600
195.946036
197.456181
195.728271
193.963826
200.697007
207.650807
199.5314
192.135411
192.655897
193.399803
194.480808
194.638764
196.654893
198.703171
199.329461
192.795806
192.519521
196.005398
196.172776
193.838064
194.791228
199.429242
203.919873
179.494743
183.140121
187.721499
195.971323
200.820529
194.311051
188.154459
197.519734
-1.281094
0.892741
17.359532
18.989429
27.470776
197.86263
197.86263
187.890727
211.749369
37.801278
181.634618
214.090641
10.275212
4.392997
-92.38009
-89.724788
1,085,451,500
-0.148868
164
56.43371
197.456181
7.92173
213.299642
181.612721
7.641839
194.435908
209.719585
179.15223
214.090641
181.634618
197.86263
184.294626
179.212826
176.552819
186.954633
192.036432
206.431019
201.69244
197.86263
194.032819
188.580207
181.634618
214.090641
0
-0.026895
5,758,600
0
AMAT
2024-10-21T00:00:00
183.083725
185.316937
182.72641
184.771038
4,918,100
194.390727
196.980756
195.604402
193.837688
199.933865
207.311646
199.709851
190.325074
190.915502
191.812714
193.444709
193.749915
196.122691
198.292133
199.007763
192.699169
190.180919
194.636593
195.200119
193.411394
194.327721
198.942765
203.756215
177.566826
179.311246
183.474834
192.476521
199.758362
194.233142
188.243283
196.944435
-2.009133
0.312366
17.489854
18.5116
27.300138
197.86263
197.86263
186.955258
211.749369
39.618659
181.634618
214.090641
4.464831
5.158001
-91.597605
-95.535169
1,080,533,400
-0.174927
163
56.455947
196.980756
8.493686
213.968128
179.993383
7.088144
193.354747
207.531035
179.178459
214.090641
181.634618
197.86263
184.542749
183.68917
182.408796
185.823122
186.676701
206.431019
201.69244
197.86263
194.032819
188.580207
181.634618
214.090641
1
-0.075607
0
4,918,100
AMAT
2024-10-22T00:00:00
181.634613
183.8976
181.207829
183.222681
6,753,600
192.616068
196.296896
195.382471
193.644725
199.102529
206.982859
199.882586
188.586982
189.228068
190.246852
192.371064
192.817968
195.554531
197.853777
198.663741
192.589073
187.861626
193.175055
194.12552
192.932842
193.846162
198.434309
203.576361
177.980161
178.021344
180.119027
189.137536
198.401003
193.971184
188.185212
196.324092
-2.672237
-0.284554
17.804323
18.005
28.098081
197.649235
197.649235
185.647591
211.749369
34.58467
181.207829
214.090641
1.297895
5.345979
-94.366534
-98.702105
1,073,779,800
-0.229187
162
56.486121
196.296896
9.159628
214.616152
177.977641
6.729412
192.238544
205.697368
178.77972
214.090641
181.207829
197.649235
183.709024
182.101111
181.118497
184.691638
186.299551
206.330297
201.529406
197.649235
193.769063
188.24475
181.207829
214.090641
1
-0.116877
0
6,753,600
AMAT
2024-10-23T00:00:00
181.336838
182.369087
178.448546
180.592434
6,015,200
190.39675
195.571846
195.245897
193.29305
198.198802
206.665558
200.041197
187.136953
187.793299
188.876081
191.367953
191.934805
194.996974
197.419121
198.320634
192.477111
185.810857
191.750288
193.045086
192.450179
193.378644
197.926467
203.391827
178.91384
178.211495
177.729383
186.080199
196.850819
193.565572
187.999579
195.66342
-3.185064
-0.864656
18.43968
17.263411
29.839592
196.269593
196.269593
186.069421
211.749369
35.341086
178.448546
214.090641
8.103597
4.622108
-96.714124
-91.896403
1,067,764,600
-0.196196
161
56.512919
195.571846
9.752612
215.07707
176.066622
6.625197
191.200286
204.45068
177.949893
214.090641
178.448546
196.269593
182.246681
180.595761
179.556909
183.285533
184.936453
205.679106
200.475361
196.269593
192.063826
186.075954
178.448546
214.090641
1
-0.151578
6,015,200
0
AMAT
2024-10-24T00:00:00
182.379013
186.398798
181.862889
185.485664
6,122,100
188.390826
194.288493
194.731364
192.945774
197.262741
206.367298
200.207635
186.185365
186.808883
187.876532
190.550776
191.199744
194.502152
197.023329
198.004958
192.376632
184.353086
190.493827
192.055326
192.022178
192.962333
197.445545
203.216083
179.87454
179.260594
177.106112
183.424115
195.27353
193.085757
187.726953
194.971892
-3.467417
-1.385208
18.231003
20.640469
28.223245
196.269593
196.269593
186.357259
211.749369
33.81305
178.448546
214.090641
11.027598
6.809697
-74.468126
-88.972402
1,073,886,700
-0.269
162
56.54041
194.288493
9.713419
213.715331
174.861654
6.60322
190.360165
203.566604
177.153726
214.090641
178.448546
196.269593
180.718157
179.067227
176.797616
182.987768
184.638697
205.679106
200.475361
196.269593
192.063826
186.075954
178.448546
214.090641
0
-0.08049
0
6,122,100
AMAT
2024-10-25T00:00:00
185.128357
187.788354
184.780962
185.098582
4,794,700
186.550661
193.375357
194.507447
192.451394
196.544428
206.116244
200.393841
185.973963
186.503333
187.453736
190.057829
190.732714
194.134552
196.710303
197.749976
192.30451
183.75991
189.621434
191.316633
191.715613
192.643007
197.024972
203.066041
181.713679
180.976454
178.183583
181.371797
193.793877
192.637827
187.42317
194.265936
-3.429799
-1.794127
17.775405
20.936662
26.567108
196.269593
196.269593
188.19097
211.749369
38.105219
178.448546
214.090641
18.741353
12.624183
-55.264154
-81.258647
1,078,681,400
-0.270863
163
56.562402
193.375357
9.670995
212.717347
174.033367
6.72445
189.861898
203.310798
176.412997
214.090641
178.448546
196.269593
183.5469
180.695002
179.01099
185.230911
188.08281
205.679106
200.475361
196.269593
192.063826
186.075954
178.448546
214.090641
0
-0.019307
4,794,700
0
AMAT
2024-10-28T00:00:00
183.957153
186.239996
183.034099
185.128357
4,101,000
183.716962
192.546091
194.162043
192.011454
195.782232
205.743022
200.563628
185.570601
186.040391
186.9158
189.503222
190.211517
193.735439
196.374694
197.47685
192.221452
183.288363
188.724462
190.505072
191.382505
192.311763
196.586178
202.902492
183.30498
182.589432
179.769637
179.846205
192.36934
192.202327
187.102583
193.544866
-3.45467
-2.126235
17.611693
20.180842
27.5751
185.113458
196.269593
188.19097
211.749369
36.519769
178.448546
214.090641
15.455341
15.074764
-61.219251
-84.544659
1,074,580,400
-0.298607
162
56.581035
192.546091
9.73495
212.015992
173.07619
6.678367
189.299541
202.656276
175.942806
214.090641
178.448546
196.269593
185.899224
184.010095
182.891833
187.017486
188.906616
205.679106
200.475361
196.269593
192.063826
186.075954
178.448546
214.090641
1
-0.066899
0
4,101,000
AMAT
2024-10-29T00:00:00
188.701492
190.100976
183.272303
183.957158
6,007,400
183.627632
192.194733
193.897631
191.60617
195.054895
205.433293
200.760593
186.19678
186.524228
187.190522
189.430338
190.095361
193.538029
196.172767
197.303081
192.186427
184.194642
188.35831
190.08503
191.252703
192.125428
196.248722
202.784461
185.735858
184.878981
182.07117
179.206265
191.13124
191.852435
186.851052
192.83249
-3.05632
-2.312252
16.723147
22.961532
25.466242
184.274761
196.269593
188.045469
211.590882
37.173769
178.448546
214.090641
28.766396
20.987697
-37.780934
-71.233604
1,080,587,800
-0.252445
163
56.609336
192.194733
9.74085
211.676433
172.713032
6.814488
189.242584
202.87156
175.613608
214.090641
178.448546
196.269593
184.410416
182.580837
181.20452
185.786733
187.616313
205.679106
200.475361
196.269593
192.063826
186.075954
178.448546
214.090641
0
-0.007256
6,007,400
0
AMAT
2024-10-30T00:00:00
183.917465
186.785902
183.321936
185.604778
5,851,300
183.698103
191.408146
193.420816
191.199911
194.259941
205.07592
200.921248
185.740917
186.050271
186.686975
188.929168
189.620138
193.160752
195.85026
197.038019
192.104149
184.247339
187.569998
189.317325
190.951185
191.832338
195.822666
202.616867
186.522432
185.931789
183.657188
178.948741
189.927172
191.476452
186.621921
192.1144
-3.091024
-2.468007
15.898069
21.56251
23.914611
184.274761
196.269593
189.196815
208.242508
34.941893
178.448546
214.090641
15.343989
19.855242
-52.449853
-84.656011
1,074,736,500
-0.290428
162
56.635892
191.408146
9.742389
210.892924
171.923367
6.836467
188.73543
202.408363
175.062497
214.090641
178.448546
196.269593
187.358257
184.615538
180.529585
191.444211
194.18693
205.679106
200.475361
196.269593
192.063826
186.075954
178.448546
214.090641
1
-0.056225
0
5,851,300
AMAT
2024-10-31T00:00:00
180.22522
183.828141
177.942377
183.828141
7,307,500
183.533342
190.514366
192.307982
190.661161
193.756141
204.617927
201.065367
184.637777
184.991171
185.692859
188.1379
188.897452
192.653476
195.439074
196.705093
191.985951
183.615905
186.504958
188.302279
190.520805
191.463003
195.330573
202.410937
185.039216
185.1093
183.968313
178.840805
188.655511
191.005703
186.377476
191.381664
-3.377527
-2.649911
15.985989
20.097791
28.405974
184.021676
196.016509
190.359035
208.242508
31.82102
177.942377
214.090641
6.315221
16.808535
-74.119017
-93.684779
1,067,429,000
-0.285978
161
56.66808
190.514366
9.914524
210.343414
170.685318
6.9024
187.924934
201.729734
174.120133
214.090641
177.942377
196.016509
184.675101
182.5643
181.211135
186.028266
188.139067
205.559651
200.282004
196.016509
191.751014
185.678106
177.942377
214.090641
1
-0.097812
0
7,307,500
AMAT
2024-11-01T00:00:00
182.011795
184.086198
179.867907
180.473357
6,318,900
183.237567
189.591801
191.452811
190.327271
193.308126
204.15987
201.184016
184.112581
184.449466
185.126541
187.580981
188.367786
192.236155
195.085725
196.414136
191.886706
183.33926
185.695189
187.510264
190.181614
191.153941
194.882927
202.221349
183.000142
183.595042
183.656094
178.947962
187.402442
190.477327
186.141831
190.648773
-3.420986
-2.804126
16.013484
19.411234
27.01098
184.021676
196.016509
193.751034
207.603555
23.492637
177.942377
214.090641
11.257575
10.972261
-58.226693
-88.742425
1,073,747,900
-0.277102
162
56.696302
189.591801
9.79783
209.187462
169.996141
6.552175
187.361778
200.466127
174.257428
214.090641
177.942377
196.016509
180.665246
177.502351
174.779482
183.388115
186.55101
205.559651
200.282004
196.016509
191.751014
185.678106
177.942377
214.090641
0
-0.03288
6,318,900
0
AMAT
2024-11-04T00:00:00
180.463425
182.488197
179.113571
181.833118
3,857,600
182.975537
188.683132
190.649648
189.913383
192.937078
203.610247
201.257411
183.38275
183.724731
184.409139
186.93393
187.759759
191.77448
194.700927
196.098281
191.773041
182.834871
184.82582
186.664927
189.794796
190.815923
194.41369
202.015174
180.915296
181.907205
182.804672
179.046899
186.137733
189.867754
185.901142
189.918853
-3.539566
-2.951214
16.158283
18.623294
26.821911
184.021676
196.016509
194.398665
200.570001
37.306851
177.942377
191.778369
18.220938
11.931245
-60.240649
-81.779062
1,069,890,300
-0.286875
161
56.713312
188.683132
9.757463
208.198058
169.168206
4.940717
186.704792
196.586226
176.823357
214.090641
177.942377
196.016509
181.988633
179.891069
177.770343
184.109359
186.206924
205.559651
200.282004
196.016509
191.751014
185.678106
177.942377
214.090641
1
-0.077199
0
3,857,600
AMAT
2024-11-05T00:00:00
185.088638
185.356628
181.733867
181.932372
4,053,000
183.32094
187.968504
190.224048
189.719837
192.453215
203.107867
201.352155
183.723927
183.972714
184.513677
186.766177
187.554288
191.51229
194.447972
195.880268
191.70653
183.219071
184.483487
186.237157
189.605591
190.609385
194.046926
201.854291
181.165408
181.607313
182.613653
179.430754
185.011919
189.264485
185.707502
189.213749
-3.223171
-3.005605
15.655464
21.007442
25.223123
184.021676
196.016509
194.398665
195.998195
52.741494
177.942377
190.100976
58.775368
29.417961
-31.136135
-41.224632
1,073,943,300
-0.262262
162
56.731847
187.968504
9.451291
206.871086
169.065921
4.629484
186.550872
195.80984
177.291904
214.090641
177.942377
196.016509
180.688398
178.888598
177.313772
182.263224
184.063024
205.559651
200.282004
196.016509
191.751014
185.678106
177.942377
214.090641
0
-0.014705
4,053,000
0
AMAT
2024-11-06T00:00:00
186.120895
187.967018
183.371558
187.550154
6,393,300
183.799345
187.098048
189.682916
189.556068
192.033571
202.620961
201.45823
184.203321
184.363293
184.760941
186.707515
187.444027
191.300863
194.228839
195.687013
191.650951
183.728154
184.307524
185.92153
189.464456
190.442745
193.71055
201.702736
183.021376
182.652001
183.053432
180.14626
184.051038
188.684486
185.564919
188.537671
-2.856206
-2.975726
14.651026
23.042776
23.788964
184.021676
196.016509
195.321729
195.998195
56.264624
177.942377
190.100976
67.265303
48.087203
-13.158562
-32.734697
1,080,336,600
-0.273342
163
56.761308
187.098048
8.715716
204.52948
169.666616
4.404745
186.509922
195.319412
177.700432
214.090641
177.942377
196.016509
184.059711
182.762794
180.436951
186.385555
187.682472
205.559651
200.282004
196.016509
191.751014
185.678106
177.942377
214.090641
0
0.0388
0
6,393,300
AMAT
2024-11-07T00:00:00
192.641876
192.880091
189.53524
189.53524
5,274,700
184.825632
186.608229
189.464558
189.579889
191.87417
202.141511
201.561916
185.891032
185.86849
185.973393
187.247002
187.843861
191.353451
194.187077
195.626713
191.660811
185.335887
184.835508
186.149142
189.585468
190.458753
193.512944
201.615011
187.174598
185.965915
185.055704
181.571356
183.432604
188.243433
185.534187
187.915728
-2.015957
-2.783772
14.380695
27.144515
21.823466
185.411234
196.016509
195.321729
195.998195
60.276518
177.942377
192.880091
98.405279
74.815317
33.366042
-1.594721
1,085,611,300
-0.260577
164
56.786829
186.608229
8.058746
202.72572
170.490738
4.635866
187.093918
196.36565
177.822185
214.090641
177.942377
196.016509
185.819824
183.67263
181.224364
188.26809
190.415284
205.559651
200.282004
196.016509
191.751014
185.678106
177.942377
214.090641
0
0.084353
5,274,700
0
AMAT
2024-11-08T00:00:00
190.597244
192.651807
189.84292
190.855299
4,767,300
185.37252
185.961591
189.069924
189.561031
191.743115
201.592379
201.662831
186.832274
186.728263
186.684755
187.55157
188.05566
191.323796
194.092607
195.52712
191.650228
186.385271
185.215414
186.236272
189.625364
190.42515
193.284345
201.50591
190.751857
189.20881
187.404444
183.262144
183.069351
187.887344
185.576633
187.338112
-1.497773
-2.526572
14.129673
26.176606
21.045293
185.411234
196.016509
196.12072
194.938216
60.021165
177.942377
192.880091
84.717563
83.462715
33.39104
-15.282437
1,080,844,000
-0.276067
163
56.809539
185.961591
7.090122
200.141835
171.781346
4.651464
187.427568
196.730495
178.124641
214.090641
177.942377
196.016509
191.685736
190.49138
188.340884
193.836232
195.030587
205.559651
200.282004
196.016509
191.751014
185.678106
177.942377
214.090641
1
0.02288
0
4,767,300
AMAT
2024-11-11T00:00:00
187.153122
191.758502
185.068799
190.875143
5,475,200
185.692117
184.704539
188.610577
189.388329
191.511323
201.086473
201.774808
186.896444
186.80551
186.756811
187.515347
187.986234
191.16024
193.909989
195.361298
191.605481
186.709017
185.328893
186.088826
189.530936
190.30436
192.998419
201.361534
191.763767
190.766502
188.979104
184.766672
182.828707
187.552084
185.644726
186.789846
-1.349464
-2.29115
13.305853
23.983211
25.26171
185.411234
196.016509
196.356445
192.867776
56.988416
177.942377
192.880091
61.661007
81.594616
20.114025
-38.338993
1,075,368,800
-0.327333
162
56.834942
184.704539
3.490888
191.686316
177.722763
4.937173
187.40143
197.275776
177.527084
214.090641
177.942377
196.016509
191.030657
189.409507
188.22177
192.218394
193.839544
205.559651
200.282004
196.016509
191.751014
185.678106
177.942377
214.090641
1
-0.029795
0
5,475,200
AMAT
2024-11-12T00:00:00
185.217667
188.334238
183.093634
187.302004
5,478,400
185.343735
184.485683
188.044035
189.452646
191.265613
200.606583
201.869308
186.560688
186.516811
186.52002
187.306467
187.773267
190.927198
193.681244
195.160434
191.541921
186.622753
185.377763
185.827833
189.367381
190.138738
192.684185
201.196787
190.12519
190.122962
189.261964
185.830408
182.621206
187.204088
185.712574
186.262199
-1.372284
-2.107377
12.897977
22.399755
26.082247
185.411234
196.016509
196.356445
190.505096
54.718799
177.942377
192.880091
48.704169
65.02758
5.598413
-51.295831
1,069,890,400
-0.243237
161
56.859971
184.485683
3.300164
191.086011
177.885356
5.031463
187.193453
197.256379
177.130527
192.880091
177.942377
185.411234
187.993474
184.228447
181.303772
190.918149
194.683176
189.354791
187.173884
185.411234
183.648584
181.139048
177.942377
192.880091
1
-0.074683
0
5,478,400
AMAT
2024-11-13T00:00:00
181.426178
184.09611
181.158203
182.696642
8,634,600
185.094606
184.396355
187.159882
189.460785
191.08598
200.143957
201.955908
185.533786
185.591242
185.736352
186.771895
187.28503
190.554609
193.358742
194.888469
191.441267
185.91047
185.086381
185.318767
189.052617
189.879805
192.304375
200.993372
186.26013
187.476721
188.091648
186.203082
182.328957
186.770007
185.738768
185.739339
-1.67698
-2.021298
12.858357
21.230444
27.209535
185.996831
196.016509
196.356445
190.505096
48.914031
177.942377
192.880091
23.322182
44.562453
-20.333095
-76.677818
1,061,255,800
-0.228615
160
56.898237
184.396355
3.360069
191.116492
177.676218
4.959856
186.644188
196.563901
176.724476
192.880091
177.942377
185.411234
185.548513
182.762788
180.307909
188.003392
190.789117
189.354791
187.173884
185.411234
183.648584
181.139048
177.942377
192.880091
1
-0.112688
0
8,634,600
AMAT
2024-11-14T00:00:00
184.612228
186.220137
183.709014
185.386407
11,747,400
185.533307
184.533324
186.446841
189.575125
190.744625
199.669306
202.068014
185.349475
185.413239
185.56341
186.575562
187.07943
190.321575
193.128571
194.684979
191.373316
185.822765
185.106941
185.122793
188.862478
189.709444
191.996816
200.820799
183.529252
184.958198
186.747112
186.260296
182.055904
186.314198
185.756809
185.234231
-1.642433
-1.945525
12.362184
22.667056
25.515578
185.996831
196.016509
196.152975
190.505096
49.417554
177.942377
192.880091
44.651084
38.892479
1.503458
-55.348916
1,073,003,200
-0.176005
161
56.951591
184.533324
3.307204
191.147733
177.918916
4.9159
186.450668
196.282469
176.618868
192.880091
177.942377
185.411234
182.22683
180.357551
179.288924
183.295458
185.164737
189.354791
187.173884
185.411234
183.648584
181.139048
177.942377
192.880091
0
-0.04462
0
11,747,400
AMAT
2024-11-15T00:00:00
167.619965
172.771244
166.081526
167.083985
16,287,500
184.094124
183.665845
185.010439
189.458601
190.386722
199.045536
202.081979
181.803573
182.178098
182.80288
184.852326
185.582548
189.431315
192.457292
194.149038
191.136964
182.565793
183.496144
183.674572
188.001491
189.1009
191.362176
200.478032
177.377683
179.284196
182.401635
184.886722
181.327045
185.534511
185.576843
184.67998
-2.952157
-2.146851
14.176168
18.001767
39.842629
179.480809
190.086084
194.728678
190.505096
36.414663
166.081526
192.880091
5.740749
24.571338
-136.459833
-94.259251
1,056,715,700
-0.255894
160
57.015654
183.665845
5.019097
193.70404
173.627651
6.010529
184.657268
196.678326
172.63621
192.880091
166.081526
179.480809
184.847126
183.474116
182.336004
185.985238
187.358249
186.55563
182.643039
179.480809
176.318578
171.816419
166.081526
192.880091
1
-0.086198
16,287,500
0
AMAT
2024-11-18T00:00:00
169.456146
170.389135
165.605106
166.4289
8,324,400
182.993396
182.984467
183.296919
189.323218
190.244693
198.436561
202.099153
179.334087
179.865016
180.749536
183.452673
184.342055
188.647976
191.851998
193.66007
190.921235
179.904343
182.14284
182.478088
187.217081
188.550095
190.776247
200.153397
171.3043
173.447785
177.090345
182.707869
180.304295
184.516748
185.233432
184.08918
-3.798176
-2.477116
15.903953
17.027408
38.225133
179.242598
189.847873
195.135619
190.505096
33.182985
165.605106
192.880091
14.119312
21.503715
-131.808153
-85.880688
1,065,040,100
-0.184688
161
57.048911
182.984467
5.942384
194.869234
171.099699
5.864483
183.209542
194.938509
171.480576
192.880091
165.605106
179.242598
168.824245
164.877246
162.134528
171.566963
175.513962
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
0
-0.021316
8,324,400
0
AMAT
2024-11-19T00:00:00
168.046753
168.691912
166.24034
167.083989
8,651,100
181.289207
182.305074
182.434998
189.149722
190.082815
197.779216
202.094917
177.076621
177.716241
178.795262
182.052135
183.08857
187.840084
191.225545
193.152875
190.693628
177.186771
180.7202
181.304998
186.38271
187.965939
190.174469
199.814567
166.294771
168.3988
171.836577
179.925647
179.081225
183.293662
184.723628
183.462263
-4.530157
-2.887724
17.508324
16.385399
36.783875
179.242598
189.847873
198.346492
191.327626
35.262657
165.605106
192.880091
8.951964
9.604008
-132.481638
-91.048036
1,056,389,000
-0.117816
160
57.083019
182.305074
6.817193
195.939459
168.670688
5.70993
181.765467
193.185326
170.345608
192.880091
165.605106
179.242598
168.483462
166.57779
163.699433
171.361819
173.267492
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
1
-0.065736
8,651,100
0
AMAT
2024-11-20T00:00:00
169.217972
169.257667
165.813555
168.046768
6,197,300
179.598915
181.69913
181.875206
188.843028
189.917798
197.119517
202.108334
175.504891
176.171101
177.321833
180.885393
182.021601
187.109806
190.646398
192.678917
190.47994
174.992001
179.47381
180.288304
185.601073
187.416864
189.6089
199.487433
164.213976
165.730962
168.152545
176.961392
177.781643
181.955255
184.07921
182.809041
-4.95859
-3.301897
18.867072
16.387121
35.250901
179.128457
179.242598
197.286957
192.047218
39.276747
165.605106
192.880091
13.246078
12.105785
-124.251111
-86.753922
1,062,586,300
-0.094017
161
57.107697
181.69913
7.419745
196.53862
166.85964
5.529146
180.570467
191.628759
169.512176
192.880091
165.605106
179.242598
167.659668
166.627425
165.208096
169.078997
170.111241
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
0
-0.003386
6,197,300
0
AMAT
2024-11-21T00:00:00
174.848923
176.162162
170.173023
170.342149
8,917,400
177.81962
181.322626
181.59425
188.703146
189.89126
196.48195
202.139046
175.373697
175.930705
176.941385
180.336623
181.469857
186.628987
190.230675
192.325848
190.324407
174.128366
178.821409
179.747821
185.052284
187.020315
189.167898
199.216195
166.420495
166.183596
166.878005
174.465144
176.622986
180.656934
183.381326
182.155525
-4.788556
-3.599229
18.681685
23.278058
32.325707
178.681804
179.242598
196.202605
192.047218
43.508196
165.605106
192.880091
33.891189
18.696411
-70.447803
-66.108811
1,071,503,700
-0.021795
162
57.144971
181.322626
7.572901
196.468427
166.176824
5.723853
180.025558
191.473264
168.577853
192.880091
165.605106
179.242598
168.096398
166.935129
164.652287
170.379241
171.540509
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
0
0.04994
8,917,400
0
AMAT
2024-11-22T00:00:00
173.983398
175.177243
172.491089
174.222158
4,242,600
176.158235
180.765378
181.154804
188.441538
189.694152
195.811457
202.150673
175.095637
175.576649
176.48631
179.759057
180.893975
186.133081
189.803115
191.962631
190.16181
173.430872
178.122435
179.162371
184.475039
186.601687
188.722382
198.936039
169.944605
168.690314
167.176141
172.531592
175.596092
179.411526
182.64038
181.500797
-4.669813
-3.813346
18.509539
22.500262
31.245599
176.969672
179.242598
197.13063
193.093477
44.053465
165.605106
192.880091
30.717863
25.95171
-63.935014
-69.282137
1,067,261,100
0.008276
161
57.162566
180.765378
7.687303
196.139983
165.390772
5.674676
179.450115
190.799467
168.100762
192.880091
165.605106
179.242598
173.728036
171.29391
167.738896
177.283049
179.717175
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
1
-0.004716
0
4,242,600
AMAT
2024-11-25T00:00:00
173.65509
176.281555
171.048513
175.80402
8,926,500
174.808432
180.250275
180.777659
188.191031
189.484345
195.144813
202.101675
174.807528
175.227275
176.050738
179.204151
180.337138
185.643748
189.378167
191.600105
189.997564
172.975754
177.445265
178.58547
183.895179
186.179606
188.283642
198.652501
172.988959
171.403483
168.307548
171.048071
174.70197
178.239805
181.872686
180.845957
-4.549753
-3.960627
18.557262
21.026288
31.004596
175.912621
179.242598
197.86263
193.093477
38.609469
165.605106
192.880091
29.514166
31.374406
-61.943497
-70.485834
1,058,334,600
0.019947
160
57.199465
180.250275
7.806407
195.86309
164.63746
5.69895
178.898208
190.296108
167.500307
192.880091
165.605106
179.242598
173.88391
172.590577
171.197756
175.276731
176.570064
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
1
-0.051423
0
8,926,500
AMAT
2024-11-26T00:00:00
172.311996
174.590264
170.053631
174.441024
6,517,100
173.517865
179.4308
180.404754
187.893612
189.231401
194.428085
202.047442
174.308422
174.697224
175.475547
178.577591
179.71982
185.120934
188.929057
191.218162
189.821588
172.521857
176.689238
177.934265
183.272472
185.727702
187.831507
198.356087
174.090201
173.044949
169.705289
169.919296
173.927471
177.134671
181.079973
180.189353
-4.510982
-4.070698
18.746652
19.81444
30.481581
175.912621
179.242598
197.86263
193.093477
36.327732
165.605106
192.880091
24.589896
28.273975
-66.736331
-75.410104
1,051,817,500
-0.005076
159
57.226079
179.4308
7.732441
194.895683
163.965917
5.694748
178.270949
189.660446
166.881452
192.880091
165.605106
179.242598
173.661719
171.041884
168.428677
176.274926
178.894761
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
1
-0.0911
0
6,517,100
AMAT
2024-11-27T00:00:00
170.44165
172.451283
167.894763
172.312001
4,348,700
172.419412
178.757009
179.968947
187.607422
188.851682
193.641338
202.009672
173.535067
173.923484
174.701101
177.83796
179.006114
184.545276
188.442547
190.806746
189.628753
171.962545
175.833129
177.167872
182.588081
185.233235
187.356528
198.041601
173.258996
173.127547
170.645489
168.981613
173.182001
176.09077
180.258153
179.528129
-4.578399
-4.172238
19.234687
18.651686
31.473202
170.94333
179.242598
197.649235
193.093477
25.789863
165.605106
192.651807
17.882197
23.99542
-78.681234
-82.117803
1,047,468,800
0.025579
158
57.243543
178.757009
7.906084
194.569177
162.944841
5.537415
177.525302
188.600131
166.450473
192.880091
165.605106
179.242598
172.31863
170.046997
167.781997
174.58363
176.855264
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
1
-0.124569
0
4,348,700
AMAT
2024-11-29T00:00:00
173.81427
177.515184
173.366565
175.475706
5,944,400
171.339616
178.436462
179.626357
187.17886
188.505968
192.853645
201.959743
173.590908
173.903627
174.564666
177.47217
178.606742
184.124452
188.057592
190.470262
189.471395
172.216156
175.362392
176.694435
182.047173
184.837514
186.963913
197.76105
172.710924
173.033506
171.709157
168.496512
172.54902
175.159412
179.456137
178.882846
-4.310003
-4.199791
18.585487
23.381184
28.661361
171.560145
179.242598
196.269593
193.093477
32.212765
165.605106
191.758502
31.388521
24.620205
-34.266293
-68.611479
1,053,413,200
0.004294
159
57.268117
178.436462
7.973103
194.382668
162.490255
5.842032
177.17187
188.855934
165.487806
192.880091
165.605106
179.242598
170.262565
168.073848
165.706045
172.630368
174.819086
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
0
-0.052562
0
5,944,400
AMAT
2024-12-02T00:00:00
182.330383
183.325256
173.814273
174.580314
9,100,600
172.810658
178.452391
179.514438
187.010942
188.139075
192.28693
201.945138
175.338803
175.435764
175.759391
177.913826
178.893176
184.054097
187.906876
190.309076
189.40034
174.214477
175.733241
176.902438
181.857037
184.674998
186.755532
197.565733
175.342875
175.113871
174.174403
169.102921
172.242059
174.477328
178.77919
178.292761
-3.371256
-4.034084
17.570451
27.700436
25.378252
174.569406
179.242598
196.269593
193.093477
45.384851
165.605106
188.334238
73.585201
40.951973
15.967498
-26.414799
1,062,513,800
0.053761
160
57.308466
178.452391
7.980937
194.414265
162.490518
6.043552
177.663157
189.750262
165.576052
192.880091
165.605106
179.242598
174.898673
172.282162
170.750054
176.430781
179.047292
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
0
0.009267
9,100,600
0
AMAT
2024-12-03T00:00:00
182.220947
182.320425
179.873046
180.280948
5,939,900
174.087138
178.540267
179.44499
186.803517
187.822633
191.697921
201.871201
176.715232
176.669434
176.753477
178.305383
179.149158
183.982209
187.757246
190.148915
189.328904
175.925439
176.092152
177.110631
181.669194
184.519258
186.556205
197.369472
179.409582
178.313912
177.13771
170.53098
172.194287
174.006449
178.209855
177.758453
-2.606082
-3.748484
16.627918
26.844832
24.594374
174.569406
179.242598
196.269593
193.093477
47.02842
165.605106
186.220137
80.600615
61.858112
33.99206
-19.399385
1,056,573,900
0.09588
159
57.334764
178.540267
8.013853
194.567973
162.512561
5.844748
178.097232
189.786728
166.407737
192.880091
165.605106
179.242598
179.823304
176.321352
170.31232
185.832336
189.334288
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
1
-0.037916
5,939,900
0
AMAT
2024-12-04T00:00:00
180.231186
184.747902
179.524819
184.389748
5,819,800
175.305582
178.297395
179.106177
186.501904
187.439506
191.067716
201.838795
177.418423
177.317025
177.288509
178.480456
179.232391
183.83511
187.559192
189.952524
189.238379
177.042538
176.253191
177.171107
181.411455
184.319483
186.329141
197.154149
182.421272
180.955504
179.542914
172.412692
172.308735
173.679469
177.713095
177.272576
-2.135614
-3.42591
16.162835
28.141143
22.97032
176.321333
179.242598
190.691526
193.093477
48.771122
165.605106
186.220137
70.948621
75.044812
36.00157
-29.051379
1,050,754,100
0.042349
158
57.36011
178.297395
7.877394
194.052182
162.542607
5.927863
178.300466
190.156193
166.444739
192.880091
165.605106
179.242598
181.471473
180.622521
179.024094
183.0699
183.918852
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
1
-0.078068
0
5,819,800
AMAT
2024-12-05T00:00:00
171.147995
178.500106
169.675587
175.634867
8,663,800
175.498584
177.54875
178.595399
186.008107
186.998407
190.343805
201.753508
176.164337
176.195383
176.343815
177.813868
178.610514
183.337576
187.127318
189.580157
189.058375
176.286613
175.572296
176.558939
180.809341
183.890759
185.934691
196.848768
180.645427
180.203258
179.455367
173.736014
172.300446
173.323897
177.17996
176.79948
-2.467262
-3.23418
15.920454
24.605009
31.808766
176.321333
179.242598
190.272177
193.093477
37.651662
165.605106
184.747902
28.955482
60.168239
-47.280074
-71.044518
1,042,090,300
-0.005389
157
57.395034
177.54875
7.805904
193.160558
161.936941
6.339409
177.619278
190.298097
164.94046
192.880091
165.605106
179.242598
181.501303
178.254703
176.27822
183.477786
186.724386
186.443195
182.461047
179.242598
176.02415
171.441953
165.605106
192.880091
1
-0.112007
0
8,663,800
AMAT
2024-12-06T00:00:00
172.132935
172.4314
170.471498
171.277343
6,058,500
175.226985
176.523302
178.271707
185.289844
186.531343
189.885032
201.62667
175.358057
175.456756
175.695987
177.29742
178.112239
182.898178
186.732729
189.234668
188.889963
175.674677
175.056504
176.061827
180.265217
183.499563
185.57408
196.554036
176.526099
177.601672
178.096982
174.515905
172.214176
172.972907
176.621968
176.347159
-2.620413
-3.111427
15.695386
24.001937
31.029129
176.321333
179.242598
190.272177
193.093477
55.859314
165.605106
184.747902
34.100705
44.66827
-51.706741
-65.899295
1,048,148,800
-0.007428
158
57.419654
176.523302
7.027047
190.577396
162.469208
5.15578
177.096769
187.40833
166.785209
192.651807
165.605106
179.128457
173.107896
167.715686
164.283378
176.540205
181.932414
186.268786
182.319967
179.128457
175.936946
171.3931
165.605106
192.651807
0
-0.040465
6,058,500
0
AMAT
2024-12-09T00:00:00
170.978882
173.605346
169.337347
171.088318
7,647,100
174.926534
175.542384
177.830391
184.641601
186.161644
189.438692
201.506768
174.482222
174.642597
174.970278
176.723007
177.563519
182.430755
186.318154
188.873167
188.711743
174.902295
174.528464
175.50084
179.704002
183.090287
185.199701
196.249082
172.213217
174.074145
176.060878
174.65569
172.01406
172.603099
176.036701
175.908542
-2.802601
-3.049662
15.261437
24.192392
29.342507
176.321333
179.242598
190.019093
193.093477
52.012659
165.813555
184.747902
27.280194
30.112127
-45.272053
-72.719806
1,040,501,700
-0.004397
157
57.450403
175.542384
6.289629
188.121642
162.963127
5.118921
176.514113
186.751956
166.276271
191.758502
165.605106
178.681804
171.678611
170.925822
169.71871
172.885723
173.638512
185.5863
181.767904
178.681804
175.595703
171.201933
165.605106
191.758502
1
-0.079094
0
7,647,100
AMAT
2024-12-10T00:00:00
167.3078
172.988532
166.581547
172.610476
8,230,900
174.291805
174.550118
177.304166
183.976907
185.71031
189.02885
201.336918
173.047337
173.308998
173.791436
175.867079
176.774618
181.837698
185.817882
188.44613
188.498769
173.51707
173.744218
174.69141
179.024246
182.594134
184.761465
195.908794
168.502456
170.327607
173.286011
174.057091
171.595238
172.144503
175.393372
175.46747
-3.206253
-3.08098
15.284216
22.238222
30.446712
175.664725
179.242598
190.019093
193.093477
49.078397
165.813555
184.747902
7.891716
23.090872
-58.670649
-92.108284
1,032,270,800
-0.031951
156
57.482411
174.550118
5.915797
186.381713
162.718524
5.346862
175.637322
186.331047
164.943597
188.334238
165.605106
176.969672
171.307192
169.009037
167.039193
173.277036
175.57519
182.970163
179.651709
176.969672
174.287634
170.46914
165.605106
188.334238
1
-0.111727
0
8,230,900
AMAT
2024-12-11T00:00:00
170.252625
172.312004
168.621033
168.859793
6,698,600
174.085867
173.801866
176.710725
183.467386
185.383467
188.517592
201.185203
172.488395
172.753294
173.247003
175.356674
176.272926
181.383381
185.40827
188.085863
188.317215
172.782674
173.334933
174.148984
178.486038
182.187352
184.389659
195.599498
167.124966
168.060345
170.762008
173.26602
171.074867
171.649507
174.735018
175.034397
-3.251051
-3.114994
15.305367
20.823402
28.509659
175.664725
179.242598
190.019093
193.093477
51.235724
166.581547
184.747902
20.208111
18.460007
-35.160609
-79.791889
1,038,969,400
-0.030037
157
57.509145
173.801866
5.421258
184.644382
162.95935
5.458298
175.124493
186.041089
164.207898
186.220137
165.605106
175.912621
168.959293
164.930054
162.552308
171.337039
175.366278
181.354989
178.345195
175.912621
173.480048
170.016723
165.605106
186.220137
0
-0.039069
6,698,600
0
AMAT
2024-12-12T00:00:00
168.213135
169.237853
165.954769
168.829951
6,108,500
173.863016
173.141214
175.994415
182.838665
185.035517
188.023782
201.049594
171.633343
171.92781
172.472562
174.707262
175.652942
180.866901
184.955766
187.692343
188.117174
171.714905
172.802673
173.495323
177.887832
181.735502
183.98759
195.271417
166.634237
166.991944
168.584545
172.328313
170.4535
171.085946
174.04371
174.600235
-3.411795
-3.174354
15.740467
19.666165
30.372908
175.351336
179.242598
190.019093
193.093477
41.330931
165.954769
184.747902
12.016974
13.372267
-53.002935
-87.983026
1,032,860,900
0.03007
156
57.533072
173.141214
5.245476
183.632165
162.650263
5.269274
174.466269
185.004816
163.927721
186.220137
165.605106
175.912621
170.395221
168.478437
166.70425
172.169408
174.086191
181.354989
178.345195
175.912621
173.480048
170.016723
165.605106
186.220137
1
-0.076752
0
6,108,500
AMAT
2024-12-13T00:00:00
168.48175
170.650566
166.909849
168.233032
7,051,700
173.329764
172.33469
175.02801
182.246284
184.729263
187.66263
200.895156
171.003024
171.301254
171.858591
174.141306
175.101312
180.381209
184.52224
187.311936
187.921797
170.736493
172.358914
172.917426
177.324816
181.299876
183.600619
194.947359
166.910959
166.815591
167.222834
171.343833
169.807126
170.486113
173.327693
174.167192
-3.477425
-3.234968
15.816484
20.562306
28.869103
175.351336
179.242598
190.019093
193.093477
42.698712
165.954769
184.747902
13.446303
15.223796
-35.320364
-86.553697
1,039,912,600
0.045521
157
57.560747
172.33469
4.587753
181.510196
163.159184
5.3446
173.896315
184.585514
163.207115
184.747902
165.605106
175.176504
167.801919
166.365985
164.518835
169.649069
171.085003
180.230202
177.435354
175.176504
172.917654
169.701664
165.605106
184.747902
0
-0.008586
7,051,700
0
AMAT
2024-12-16T00:00:00
168.541443
170.859499
167.984316
169.168203
6,643,000
171.95087
172.380764
174.145778
181.607851
184.422613
187.343781
200.698347
170.510708
170.79947
171.34826
173.632228
174.596707
179.916904
184.101692
186.940243
187.728958
169.865889
171.997653
172.418459
176.787371
180.873881
183.221982
194.625432
167.400178
167.059687
166.631564
170.376063
169.203512
169.877453
172.595655
173.735672
-3.484453
-3.284865
15.837105
20.03887
27.732548
175.351336
179.128457
190.713872
193.093477
43.164899
165.954769
184.747902
13.763932
13.075737
-34.066005
-86.236068
1,046,555,600
0.082417
158
57.58682
172.380764
4.542314
181.465392
163.296136
5.176181
173.386327
183.738689
163.033965
184.747902
165.605106
175.176504
168.680722
166.710878
164.940005
170.451595
172.421439
180.230202
177.435354
175.176504
172.917654
169.701664
165.605106
184.747902
0
0.049738
0
6,643,000
AMAT
2024-12-17T00:00:00
169.46666
169.874561
167.506759
168.133533
6,817,600
170.675441
172.38129
173.438319
181.024448
184.071659
186.993072
200.509923
170.301898
170.557141
171.058783
173.25354
174.202088
179.507091
183.71656
186.594231
187.547243
169.414214
171.720119
172.058527
176.311246
180.480303
182.86798
194.314669
168.104211
167.784995
166.720879
169.51182
168.691071
169.298421
171.87495
173.309246
-3.376445
-3.303181
15.943308
19.362803
27.477365
172.227437
178.681804
190.713872
193.093477
46.153846
165.954769
184.747902
18.687095
15.29911
-39.762744
-81.312905
1,053,373,200
0.078918
159
57.613789
172.38129
4.541958
181.465206
163.297373
5.021265
173.013025
183.055554
162.970496
184.747902
165.813555
175.280729
169.128419
167.39734
166.253237
170.272522
172.003602
180.279396
177.514982
175.280729
173.046476
169.865506
165.813555
184.747902
0
0.099357
6,817,600
0
AMAT
2024-12-18T00:00:00
164.60173
173.535685
163.706351
170.063588
9,000,700
169.112495
172.209039
172.613682
180.328858
183.839658
186.60263
200.307556
169.161865
169.474339
170.065391
172.467011
173.463599
178.922567
183.213538
186.158736
187.31893
168.309903
170.979209
171.378789
175.667218
179.967937
182.424587
193.957373
167.347142
167.315148
166.293664
168.343213
168.144504
168.664534
171.128446
172.868276
-3.64143
-3.370831
16.695747
16.825115
28.943476
168.655848
176.020294
190.713872
193.093477
42.697172
163.706351
184.747902
4.255293
12.23544
-64.399233
-95.744707
1,044,372,500
-0.003792
158
57.647825
172.209039
4.774374
181.757786
162.660291
5.397894
172.21195
183.007738
161.416161
184.747902
163.706351
174.227127
168.949326
168.024092
166.581524
170.391894
171.317129
179.782096
176.71003
174.227127
171.744223
168.209243
163.706351
184.747902
1
0.041284
0
9,000,700
AMAT
2024-12-19T00:00:00
160.612289
164.39281
160.204388
161.955359
9,252,600
168.058925
171.778754
171.781126
179.470504
183.567565
186.259767
200.061609
167.45195
167.863057
168.611067
171.389309
172.475036
178.204517
182.618768
185.652866
187.053192
166.764411
169.874756
170.455605
174.894019
179.35669
181.909926
193.562396
164.682056
165.24045
164.874299
166.767599
167.479907
167.92717
170.332243
172.397771
-4.125788
-3.521823
17.914312
15.825835
31.954345
166.904867
173.212262
190.713872
193.093477
33.741717
160.204388
184.747902
1.661952
8.201447
-135.214493
-98.338048
1,035,119,900
-0.098862
157
57.681487
171.778754
5.404352
182.587459
160.97005
5.206738
171.10722
181.520695
160.693745
184.747902
160.204388
172.476145
167.281255
161.026826
157.451921
170.85616
177.11059
178.955633
175.37228
172.476145
169.58001
165.4567
160.204388
184.747902
1
-0.008575
0
9,252,600
AMAT
2024-12-20T00:00:00
162.751266
163.885421
158.145015
159.159774
15,336,700
167.120758
171.173872
170.906688
178.676764
183.352312
185.785141
199.824182
166.511813
166.933641
167.70956
170.604033
171.727054
177.598507
182.095939
185.199369
186.811382
165.799382
169.014996
169.761001
174.238363
178.808893
181.444412
193.191148
162.21182
163.127156
163.398962
165.193968
166.786971
167.152575
169.524183
171.908907
-4.287623
-3.674983
19.324977
14.606268
32.25648
165.84035
172.182576
191.00667
193.093477
21.395339
158.145015
184.747902
17.314856
7.744034
-126.290366
-82.685144
1,050,456,600
-0.065803
158
57.738394
171.173872
5.710956
182.595784
159.751959
4.937411
170.311415
180.186236
160.436594
184.747902
158.145015
171.446459
161.736496
159.080182
157.548074
163.268603
165.924917
178.469621
174.585599
171.446459
168.307318
163.838033
158.145015
184.747902
0
0.048839
15,336,700
0
AMAT
2024-12-23T00:00:00
166.60144
166.830257
163.3283
163.92523
5,040,200
166.683014
170.804774
170.865947
177.938193
183.261049
185.506528
199.640862
166.529739
166.873241
167.53908
170.240161
171.332776
177.167249
181.688189
184.831093
186.610288
165.704961
168.579526
169.429828
173.764821
178.36808
181.064536
192.860574
161.948515
162.619471
163.005948
164.070763
166.208558
166.425304
168.757068
171.422321
-4.058418
-3.75167
19.815961
17.813195
30.46023
165.84035
171.446459
191.00667
193.093477
29.428738
158.145015
184.747902
31.787623
16.921477
-70.591499
-68.212377
1,055,496,800
-0.039234
159
57.757768
170.804774
5.758172
182.321118
159.288429
5.053243
169.958084
180.06457
159.851598
184.747902
158.145015
171.446459
161.593901
159.302381
155.853495
165.042787
167.334307
178.469621
174.585599
171.446459
168.307318
163.838033
158.145015
184.747902
0
0.097684
5,040,200
0
AMAT
2024-12-24T00:00:00
167.506775
167.854987
166.04431
166.571592
2,595,800
166.702911
170.497358
170.787972
177.042445
183.144803
185.380513
199.482785
166.725146
166.988429
167.53411
169.991671
171.038468
176.788407
181.314994
184.488037
186.420203
165.854736
168.265431
169.17143
173.355746
177.953494
180.708106
192.540832
163.764129
163.550708
163.538586
163.448618
165.746358
165.770457
168.046789
170.944981
-3.760372
-3.75341
19.999063
18.818798
29.670378
165.84035
171.446459
184.783446
190.086084
32.748881
158.145015
178.500106
45.992229
31.698236
-47.538024
-54.007771
1,058,092,600
-0.029551
160
57.767826
170.497358
5.762112
182.021583
158.973133
4.8095
169.724626
179.343625
160.105627
184.747902
158.145015
171.446459
165.586666
164.343074
162.084708
167.845032
169.088623
178.469621
174.585599
171.446459
168.307318
163.838033
158.145015
184.747902
0
0.138957
2,595,800
0
AMAT
2024-12-26T00:00:00
166.690979
167.984317
165.895078
166.492007
2,793,700
166.346747
170.216307
170.733741
176.584369
183.011062
185.245547
199.302978
166.718312
166.934347
167.404397
169.691608
170.704046
176.39243
180.930152
184.13562
186.223892
165.852566
167.902919
168.856277
172.949806
177.520499
180.338016
192.214545
165.92839
165.032693
164.288842
163.236965
165.353884
165.173052
167.388615
170.475586
-3.549084
-3.712545
20.195278
18.231358
28.967169
165.84035
171.446459
184.545236
189.847873
42.211436
158.145015
173.605346
55.276721
44.352191
-49.360913
-44.723279
1,055,298,900
-0.034918
159
57.778568
170.216307
5.805862
181.828031
158.604583
4.20476
169.435707
177.845227
161.026188
184.747902
158.145015
171.446459
167.135357
166.415728
165.324681
168.226404
168.946034
178.469621
174.585599
171.446459
168.307318
163.838033
158.145015
184.747902
1
0.073551
2,793,700
0
AMAT
2024-12-27T00:00:00
165.974655
166.342753
163.785938
165.298134
3,599,600
166.122899
169.992957
170.604008
176.239607
182.763355
185.08935
199.141245
166.569581
166.759858
167.184437
169.353703
170.340247
175.983889
180.536586
183.775997
186.022407
165.784913
167.498952
168.490193
172.533739
177.072172
179.956414
191.88292
167.059228
166.228832
164.885467
163.284606
164.999771
164.623773
166.776177
170.011115
-3.400242
-3.650084
20.747632
17.417217
30.915762
165.84035
171.446459
184.545236
189.847873
39.136518
158.145015
173.605346
50.643419
50.637456
-69.267938
-49.356581
1,051,699,300
-0.020286
158
57.792315
169.992957
5.882158
181.757272
158.228642
4.27227
169.106083
177.650623
160.561544
184.747902
158.145015
171.446459
166.856791
165.729265
164.767552
167.818505
168.946031
178.469621
174.585599
171.446459
168.307318
163.838033
158.145015
184.747902
1
0.017262
3,599,600
0
AMAT
2024-12-30T00:00:00
162.801025
164.124208
161.139589
163.15918
4,763,100
165.554826
169.442295
170.122092
175.858171
182.509461
184.948968
198.962704
165.81587
166.04007
166.510066
168.758005
169.760307
175.466914
180.069861
183.360651
185.791349
165.180936
166.814006
167.889964
172.006735
176.546848
179.515061
191.521326
166.139412
166.025788
164.879563
163.192798
164.597264
164.070403
166.173748
169.539679
-3.498046
-3.619677
21.688362
16.126433
32.680806
165.84035
171.446459
179.185528
189.847873
36.533421
158.145015
173.535685
30.252161
45.390767
-95.654178
-69.747839
1,046,936,200
0.017459
157
57.809967
169.442295
6.019497
181.48129
157.4033
4.312774
168.505602
177.131151
159.880053
184.747902
158.145015
171.446459
165.367782
164.392811
162.810966
166.949626
167.924598
178.469621
174.585599
171.446459
168.307318
163.838033
158.145015
184.747902
1
-0.030952
0
4,763,100
AMAT
2024-12-31T00:00:00
161.796204
164.333118
161.139584
163.586963
3,565,500
164.880302
168.415586
169.634604
175.394704
182.17256
184.679265
198.789522
165.011937
165.268458
165.784856
168.125114
169.147683
174.930808
179.588975
182.933632
185.552591
164.49755
166.085807
167.249511
171.455286
176.001762
179.05659
191.15151
164.086325
164.644282
164.361694
162.885682
164.130864
163.512485
165.573251
169.058545
-3.614966
-3.618735
22.494789
15.646478
31.044326
165.84035
171.446459
178.962201
189.847873
40.050287
158.145015
173.535685
23.723389
34.87299
-83.132382
-76.276611
1,043,370,700
-0.05243
156
57.82305
168.415586
5.427658
179.270902
157.56027
4.083242
167.866611
176.033096
159.700127
184.747902
158.145015
171.446459
162.688274
161.25234
159.703655
164.236959
165.672893
178.469621
174.585599
171.446459
168.307318
163.838033
158.145015
184.747902
1
-0.072021
0
3,565,500
AMAT
2025-01-02T00:00:00
163.029831
165.855282
161.99517
163.626761
4,164,600
164.23662
167.45603
169.209594
174.993626
181.863885
184.415657
198.612225
164.615515
164.861435
165.361006
167.661907
168.677079
174.464103
179.153208
182.539498
185.328484
164.161101
165.572878
166.741451
170.970389
175.498006
178.627889
190.795692
162.464937
163.239428
163.733415
162.540423
163.637853
162.980354
164.992534
168.57389
-3.566965
-3.608381
22.748002
17.048301
29.052969
163.064666
171.446459
178.106135
189.847873
36.102566
158.145015
173.535685
31.738812
28.571454
-54.745569
-68.261188
1,047,535,300
-0.110051
157
57.838508
167.45603
4.470567
176.397163
158.514897
4.015733
167.405966
175.437432
159.374499
184.747902
158.145015
171.446459
162.422968
160.512819
159.229434
163.706353
165.616502
178.469621
174.585599
171.446459
168.307318
163.838033
158.145015
184.747902
0
-0.006774
0
4,164,600
AMAT
2025-01-03T00:00:00
169.188095
169.54625
163.925224
164.532097
5,719,800
164.695256
166.903876
169.084638
174.744696
181.623954
184.194711
198.462702
165.530031
165.6481
165.949789
167.800651
168.716388
174.257201
178.890968
182.275113
185.167883
165.061369
165.737836
166.739798
170.742721
175.164433
178.326353
190.502915
163.615227
163.839975
164.24195
162.700399
163.2999
162.582574
164.500974
168.11186
-2.997451
-3.486195
21.903548
21.000817
26.152631
163.845632
171.446459
177.57761
189.847873
51.619275
158.145015
173.535685
71.751781
42.404661
6.227414
-28.248219
1,053,255,100
-0.03895
158
57.860975
166.903876
3.3516
173.607077
160.200675
4.174202
167.575692
175.924096
159.227288
178.500106
158.145015
168.32256
163.626761
161.39824
159.766649
165.258352
167.486873
173.696304
170.724461
168.32256
165.92066
162.501004
158.145015
178.500106
0
0.049046
5,719,800
0
AMAT
2025-01-06T00:00:00
176.570068
179.455209
173.963506
174.082886
8,475,500
166.291034
167.174979
169.329775
174.649361
181.514873
183.971205
198.331698
167.738039
167.633913
167.583678
168.597871
169.320517
174.347901
178.829892
182.162142
185.082333
167.220426
166.658426
167.3156
170.814304
175.031436
178.17537
190.285077
168.503443
167.446581
166.791769
163.851766
163.316166
162.435112
164.167454
167.701032
-1.928216
-3.174599
21.598383
31.938685
22.364379
170.297397
171.446459
177.57761
189.847873
60.866079
158.145015
179.455209
86.461217
63.31727
120.99745
-13.538783
1,061,730,600
0.00223
159
57.896454
167.174979
3.889149
174.953277
159.396682
4.640373
168.432299
177.713046
159.151553
179.455209
158.145015
168.800112
167.55319
165.560129
161.932163
171.181155
173.174216
174.426003
171.314715
168.800112
166.285509
162.705397
158.145015
179.455209
0
0.096527
8,475,500
0
AMAT
2025-01-07T00:00:00
176.908325
180.907704
175.495592
179.146789
7,332,100
167.70674
167.413749
169.453537
174.539947
181.270419
183.74286
198.174004
169.572096
169.320169
169.018239
169.353367
169.904195
174.44831
178.779324
182.058106
185.000999
169.150843
167.585411
167.898565
170.902891
174.910211
178.035511
190.071909
174.327507
172.261377
170.323736
165.777368
163.643562
162.516913
163.97203
167.340266
-1.041538
-2.747987
21.544781
31.551117
20.665102
171.023644
171.446459
175.092964
189.847873
61.156806
158.145015
180.907704
82.430114
80.214371
124.919443
-17.569886
1,069,062,700
-0.056778
160
57.927218
167.413749
4.331042
176.075833
158.751665
4.821583
169.23954
178.882705
159.596375
180.907704
158.145015
169.526359
176.662928
173.870646
171.171224
179.36235
182.154631
175.535709
172.212357
169.526359
166.840362
163.01623
158.145015
180.907704
0
0.13664
0
7,332,100
AMAT
2025-01-08T00:00:00
176.082581
177.256523
173.943594
176.838679
4,581,700
168.654854
167.668934
169.203625
174.359031
181.07517
183.405213
198.014902
170.874193
170.549699
170.105061
169.965113
170.379455
174.512399
178.708357
181.939779
184.912259
170.673723
168.411014
168.408492
170.963386
174.773689
177.883822
189.852094
178.422078
176.29961
173.652354
168.081394
164.2061
162.786059
163.885493
167.023781
-0.40085
-2.278559
21.123788
30.046152
21.913944
171.023644
171.446459
175.401372
189.847873
58.845454
158.145015
180.907704
78.80249
82.564607
94.355827
-21.19751
1,064,481,000
-0.033883
159
57.9463
167.668934
4.687815
177.044565
158.293303
4.889092
169.891258
179.669441
160.113075
180.907704
158.145015
169.526359
177.77054
174.633377
172.358429
180.045489
183.182652
175.535709
172.212357
169.526359
166.840362
163.01623
158.145015
180.907704
1
0.070254
0
4,581,700
AMAT
2025-01-10T00:00:00
170.769958
173.824226
168.640931
173.824226
6,325,300
168.981172
167.842042
168.745585
174.095287
180.784206
183.053371
197.838086
170.853346
170.589746
170.207353
170.038281
170.409494
174.365637
178.499452
181.718595
184.77154
171.058287
168.70635
168.528979
170.822638
174.502499
177.633619
189.581
178.242636
177.349295
175.28548
170.014184
164.813821
163.120794
163.837306
166.729157
-0.318117
-1.886471
19.625604
26.937895
27.018409
171.023644
171.446459
176.906002
189.847873
58.149333
158.145015
180.907704
55.463323
72.231976
38.463458
-44.536677
1,058,155,700
0.007202
158
57.97145
167.842042
4.737439
177.31692
158.367164
4.718543
169.974944
179.412029
160.537858
180.907704
158.145015
169.526359
175.760899
174.265276
172.447971
177.578205
179.073828
175.535709
172.212357
169.526359
166.840362
163.01623
158.145015
180.907704
1
0.013142
0
6,325,300
AMAT
2025-01-13T00:00:00
169.984009
170.730164
166.870051
168.233038
5,465,800
169.310475
167.828611
168.335698
173.720938
180.446502
182.663554
197.666191
170.679479
170.479612
170.172992
170.033347
170.376764
174.193808
178.275362
181.486226
184.6244
171.240621
168.910347
168.624242
170.661412
174.218283
177.37482
189.303845
175.297223
175.948686
175.491483
171.36954
165.421547
163.494501
163.813758
166.45205
-0.31237
-1.571651
18.568462
25.451898
28.032863
171.023644
171.446459
176.906002
189.847873
63.526725
158.145015
180.907704
52.010525
62.092113
16.687901
-47.989475
1,052,689,900
0.040404
157
57.993022
167.828611
4.730621
177.289853
158.367369
4.683012
169.975807
179.34183
160.609784
180.907704
158.145015
169.526359
171.078372
168.332517
165.895076
173.515813
176.261667
175.535709
172.212357
169.526359
166.840362
163.01623
158.145015
180.907704
1
-0.035754
5,465,800
0
AMAT
2025-01-14T00:00:00
172.759689
172.809436
169.446776
170.978873
3,842,100
169.988979
168.055939
168.400166
173.497782
180.138794
182.348847
197.501598
171.095521
170.894171
170.570946
170.281197
170.560066
174.137568
178.130212
181.313424
184.506343
171.867751
169.379973
168.964549
170.623716
174.015999
177.178704
189.056019
172.720644
174.028548
175.25786
172.386128
166.082303
163.927378
163.841499
166.201515
-0.082885
-1.273898
17.316076
27.224709
26.666896
171.023644
169.526359
177.781966
189.847873
64.184997
161.139584
180.907704
58.782047
55.418631
45.617726
-41.217953
1,056,532,000
0.052863
158
58.008557
168.055939
4.857609
177.771156
158.340721
4.513173
170.240939
179.267284
161.214594
180.907704
158.145015
169.526359
169.194741
167.659319
165.334629
171.519431
173.054853
175.535709
172.212357
169.526359
166.840362
163.01623
158.145015
180.907704
0
0.022619
3,842,100
0
AMAT
2025-01-15T00:00:00
177.465454
178.58965
174.978272
175.843806
5,908,600
171.455421
168.505124
168.613467
173.442587
179.731052
182.051874
197.369286
172.369507
172.08895
171.631639
170.934311
171.09125
174.268074
178.112719
181.237226
184.436285
173.22711
170.276118
169.661879
170.779311
173.945648
177.082003
188.856655
172.989
173.772462
175.628071
173.524262
166.881651
164.466781
163.962353
165.993644
0.473244
-0.924469
17.166683
33.222419
24.443093
171.451437
169.526359
177.781966
189.847873
65.03304
161.139584
180.907704
82.586864
64.459812
102.656201
-17.413136
1,062,440,600
0.08104
159
58.033417
168.505124
5.29475
179.094624
157.915624
4.638242
170.928988
180.205472
161.652504
180.907704
158.145015
169.526359
171.671967
170.534498
168.309307
173.897158
175.034627
175.535709
172.212357
169.526359
166.840362
163.01623
158.145015
180.907704
0
0.072414
5,908,600
0
AMAT
2025-01-16T00:00:00
185.523911
190.727107
182.0717
184.847404
10,825,400
173.828192
169.354247
169.195268
173.512829
179.492823
181.92005
197.265103
175.000388
174.53167
173.768912
172.260638
172.201455
174.709479
178.30775
181.322111
184.447107
175.785017
171.896954
170.962683
171.253088
174.098091
177.150756
188.73879
177.514157
176.7537
177.694064
175.389348
168.005544
165.208985
164.243385
165.857547
1.546404
-0.430295
18.51059
43.112118
20.296736
177.326165
174.436061
177.781966
189.847873
70.811297
161.139584
190.727107
82.41422
74.594377
179.631228
-17.58578
1,073,266,000
0.093317
160
58.082011
169.354247
6.520699
182.395645
156.31285
5.456169
172.318981
183.231318
161.406643
190.727107
158.145015
174.436061
177.011125
175.4326
173.399747
179.043979
180.622504
183.037733
178.280748
174.436061
170.591374
165.117583
158.145015
190.727107
0
0.114628
10,825,400
0
AMAT
2025-01-17T00:00:00
191.065353
192.169663
187.822058
192.01048
8,115,100
176.631744
170.434182
170.14557
173.724868
179.366461
181.819125
197.201383
178.213381
177.537794
176.429903
173.970158
173.652524
175.350886
178.643476
181.515047
184.51296
178.919047
173.964679
172.644997
171.941422
174.402631
177.331851
188.677101
184.757602
182.516594
181.551965
178.187871
169.553674
166.201733
164.714495
165.809517
2.811629
0.21809
19.897453
41.316853
18.594477
179.519857
175.157339
177.781966
189.847873
75.383332
161.139584
192.169663
96.441164
87.147416
188.531695
-3.558836
1,081,381,100
0.088604
161
58.119997
170.434182
8.130207
186.694596
154.173768
5.781634
174.104349
185.667618
162.541081
192.169663
158.145015
175.157339
186.107573
181.488038
177.452165
190.143445
194.76298
184.139846
179.172247
175.157339
171.14243
165.42629
158.145015
192.169663
0
0.150147
0
8,115,100
AMAT
2025-01-21T00:00:00
191.881149
194.219107
189.841672
193.741572
7,959,100
178.90105
171.798153
171.010711
173.860718
179.315161
181.790278
197.135463
180.946935
180.145677
178.807018
175.59843
175.054726
175.999132
178.991836
181.720316
184.586275
181.691666
176.007247
174.316964
172.653433
174.731965
177.531099
188.624164
191.489831
188.68212
186.102353
181.533486
171.457846
167.417586
165.349417
165.845249
3.835938
0.94166
21.382229
41.625772
17.550368
180.544579
176.182061
177.453662
189.847873
76.923094
161.139584
194.219107
92.932312
90.595899
173.45262
-7.067688
1,089,340,200
0.143597
162
58.15746
171.798153
9.303796
190.405744
153.190562
5.886805
175.797378
187.570988
164.023768
194.219107
158.145015
176.182061
190.352358
188.535053
186.004753
192.882658
194.699963
185.705621
180.438804
176.182061
171.925318
165.864871
158.145015
194.219107
0
0.179765
0
7,959,100
AMAT
2025-01-22T00:00:00
194.507614
199.521783
194.328544
195.820854
7,288,600
180.694804
173.492919
172.06249
174.028452
179.246607
181.79226
197.102403
183.659071
182.756938
181.222494
177.317446
176.551102
176.724954
179.400146
181.97353
184.684995
184.529223
178.170053
176.124419
173.463116
175.131767
177.782928
188.598016
196.333424
193.940484
190.794053
185.164128
173.701649
168.861332
166.149043
165.966782
4.804264
1.714181
23.227643
44.277541
15.874792
183.195917
178.833399
177.453662
189.847873
83.329842
161.139584
199.521783
86.936214
92.10323
179.70849
-13.063786
1,096,628,800
0.151248
163
58.192422
173.492919
10.202691
193.898301
153.087538
6.087203
177.579305
189.753711
165.4049
199.521783
158.145015
178.833399
191.980643
189.742178
187.603208
194.119614
196.358078
189.756865
183.715857
178.833399
173.95094
166.999643
158.145015
199.521783
0
0.204189
0
7,288,600