va-project/scraper/Companies_Data/AMAT_Data/AMAT_price_history.csv

1	symbol	date	Closing Price
2	AMAT	1980-03-17	0.09548600018024445
3	AMAT	1980-03-18	0.09375
4	AMAT	1980-03-19	0.09548600018024445
5	AMAT	1980-03-20	0.09722200036048889
6	AMAT	1980-03-21	0.10069400072097778
7	AMAT	1980-03-24	0.09548600018024445
8	AMAT	1980-03-25	0.09288199990987778
9	AMAT	1980-03-26	0.08333300054073334
10	AMAT	1980-03-27	0.07638899981975555
11	AMAT	1980-03-28	0.08506900072097778
12	AMAT	1980-03-31	0.09461800009012222
13	AMAT	1980-04-01	0.09375
14	AMAT	1980-04-02	0.08854199945926666
15	AMAT	1980-04-03	0.09114599972963333
16	AMAT	1980-04-07	0.08463499695062637
17	AMAT	1980-04-08	0.08854199945926666
18	AMAT	1980-04-09	0.08724000304937363
19	AMAT	1980-04-10	0.08724000304937363
20	AMAT	1980-04-11	0.08724000304937363
21	AMAT	1980-04-14	0.08724000304937363
22	AMAT	1980-04-15	0.0859379991889
23	AMAT	1980-04-16	0.0859379991889
24	AMAT	1980-04-17	0.0859379991889
25	AMAT	1980-04-18	0.08724000304937363
26	AMAT	1980-04-21	0.08463499695062637
27	AMAT	1980-04-22	0.09375
28	AMAT	1980-04-23	0.09505199640989304
29	AMAT	1980-04-24	0.0976559966802597
30	AMAT	1980-04-25	0.09635400027036667
31	AMAT	1980-04-28	0.09635400027036667
32	AMAT	1980-04-29	0.0976559966802597
33	AMAT	1980-04-30	0.0976559966802597
34	AMAT	1980-05-01	0.09635400027036667
35	AMAT	1980-05-02	0.09635400027036667
36	AMAT	1980-05-05	0.09635400027036667
37	AMAT	1980-05-06	0.09635400027036667
38	AMAT	1980-05-07	0.09635400027036667
39	AMAT	1980-05-08	0.09375
40	AMAT	1980-05-09	0.09375
41	AMAT	1980-05-12	0.09505199640989304
42	AMAT	1980-05-13	0.09635400027036667
43	AMAT	1980-05-14	0.0976559966802597
44	AMAT	1980-05-15	0.09895800054073334
45	AMAT	1980-05-16	0.09895800054073334
46	AMAT	1980-05-19	0.09635400027036667
47	AMAT	1980-05-20	0.09505199640989304
48	AMAT	1980-05-21	0.09375
49	AMAT	1980-05-22	0.09895800054073334
50	AMAT	1980-05-23	0.10286500304937363
51	AMAT	1980-05-27	0.1054690033197403
52	AMAT	1980-05-28	0.10677099972963333
53	AMAT	1980-05-29	0.109375
54	AMAT	1980-05-30	0.109375
55	AMAT	1980-06-02	0.10677099972963333
56	AMAT	1980-06-03	0.10286500304937363
57	AMAT	1980-06-04	0.10677099972963333
58	AMAT	1980-06-05	0.109375
59	AMAT	1980-06-06	0.10677099972963333
60	AMAT	1980-06-09	0.10807300359010696
61	AMAT	1980-06-10	0.10677099972963333
62	AMAT	1980-06-11	0.10807300359010696
63	AMAT	1980-06-12	0.109375
64	AMAT	1980-06-13	0.11067699640989304
65	AMAT	1980-06-16	0.109375
66	AMAT	1980-06-17	0.109375
67	AMAT	1980-06-18	0.10677099972963333
68	AMAT	1980-06-19	0.10416699945926666
69	AMAT	1980-06-20	0.10286500304937363
70	AMAT	1980-06-23	0.10025999695062637
71	AMAT	1980-06-24	0.1015629991889
72	AMAT	1980-06-25	0.10286500304937363
73	AMAT	1980-06-26	0.10677099972963333
74	AMAT	1980-06-27	0.1054690033197403
75	AMAT	1980-06-30	0.10286500304937363
76	AMAT	1980-07-01	0.1015629991889
77	AMAT	1980-07-02	0.1015629991889
78	AMAT	1980-07-03	0.1015629991889
79	AMAT	1980-07-07	0.1054690033197403
80	AMAT	1980-07-08	0.10807300359010696
81	AMAT	1980-07-09	0.11197900027036667
82	AMAT	1980-07-10	0.11588499695062637
83	AMAT	1980-07-11	0.11849000304937363
84	AMAT	1980-07-14	0.12760399281978607
85	AMAT	1980-07-15	0.1289059966802597
86	AMAT	1980-07-16	0.12760399281978607
87	AMAT	1980-07-17	0.1328130066394806
88	AMAT	1980-07-18	0.13411499559879303
89	AMAT	1980-07-21	0.13541699945926666
90	AMAT	1980-07-22	0.13541699945926666
91	AMAT	1980-07-23	0.13411499559879303
92	AMAT	1980-07-24	0.13541699945926666
93	AMAT	1980-07-25	0.13541699945926666
94	AMAT	1980-07-28	0.1367190033197403
95	AMAT	1980-07-29	0.1367190033197403
96	AMAT	1980-07-30	0.14713500440120697
97	AMAT	1980-07-31	0.14713500440120697
98	AMAT	1980-08-01	0.15494799613952637
99	AMAT	1980-08-04	0.15364600718021393
100	AMAT	1980-08-05	0.16536499559879303
101	AMAT	1980-08-06	0.17447899281978607
102	AMAT	1980-08-07	0.1679690033197403
103	AMAT	1980-08-08	0.1640630066394806
104	AMAT	1980-08-11	0.16536499559879303
105	AMAT	1980-08-12	0.1601559966802597
106	AMAT	1980-08-13	0.1601559966802597
107	AMAT	1980-08-14	0.16145800054073334
108	AMAT	1980-08-15	0.15885399281978607
109	AMAT	1980-08-18	0.15625
110	AMAT	1980-08-19	0.15755200386047363
111	AMAT	1980-08-20	0.16276000440120697
112	AMAT	1980-08-21	0.16276000440120697
113	AMAT	1980-08-22	0.1679690033197403
114	AMAT	1980-08-25	0.1640630066394806
115	AMAT	1980-08-26	0.16536499559879303
116	AMAT	1980-08-27	0.16276000440120697
117	AMAT	1980-08-28	0.16145800054073334
118	AMAT	1980-08-29	0.1601559966802597
119	AMAT	1980-09-02	0.16145800054073334
120	AMAT	1980-09-03	0.16927100718021393
121	AMAT	1980-09-04	0.17447899281978607
122	AMAT	1980-09-05	0.1757809966802597
123	AMAT	1980-09-08	0.1757809966802597
124	AMAT	1980-09-09	0.1757809966802597
125	AMAT	1980-09-10	0.17708300054073334
126	AMAT	1980-09-11	0.18489600718021393
127	AMAT	1980-09-12	0.18619799613952637
128	AMAT	1980-09-15	0.17838500440120697
129	AMAT	1980-09-16	0.1796880066394806
130	AMAT	1980-09-17	0.1835940033197403
131	AMAT	1980-09-18	0.1835940033197403
132	AMAT	1980-09-19	0.19010399281978607
133	AMAT	1980-09-22	0.1875
134	AMAT	1980-09-23	0.1835940033197403
135	AMAT	1980-09-24	0.18098999559879303
136	AMAT	1980-09-25	0.17838500440120697
137	AMAT	1980-09-26	0.16666699945926666
138	AMAT	1980-09-29	0.15625
139	AMAT	1980-09-30	0.1640630066394806
140	AMAT	1980-10-01	0.1757809966802597
141	AMAT	1980-10-02	0.17447899281978607
142	AMAT	1980-10-03	0.1796880066394806
143	AMAT	1980-10-06	0.19010399281978607
144	AMAT	1980-10-07	0.18880200386047363
145	AMAT	1980-10-08	0.1992190033197403
146	AMAT	1980-10-09	0.20052100718021393
147	AMAT	1980-10-10	0.20182299613952637
148	AMAT	1980-10-13	0.21614600718021393
149	AMAT	1980-10-14	0.21223999559879303
150	AMAT	1980-10-15	0.2148440033197403
151	AMAT	1980-10-16	0.2070309966802597
152	AMAT	1980-10-17	0.20572899281978607
153	AMAT	1980-10-20	0.203125
154	AMAT	1980-10-21	0.203125
155	AMAT	1980-10-22	0.203125
156	AMAT	1980-10-23	0.20052100718021393
157	AMAT	1980-10-24	0.1953130066394806
158	AMAT	1980-10-27	0.18489600718021393
159	AMAT	1980-10-28	0.18489600718021393
160	AMAT	1980-10-29	0.18619799613952637
161	AMAT	1980-10-30	0.1796880066394806
162	AMAT	1980-10-31	0.18098999559879303
163	AMAT	1980-11-03	0.18489600718021393
164	AMAT	1980-11-05	0.1953130066394806
165	AMAT	1980-11-06	0.19270800054073334
166	AMAT	1980-11-07	0.19270800054073334
167	AMAT	1980-11-10	0.19010399281978607
168	AMAT	1980-11-11	0.19010399281978607
169	AMAT	1980-11-12	0.20572899281978607
170	AMAT	1980-11-13	0.20833300054073334
171	AMAT	1980-11-14	0.20963500440120697
172	AMAT	1980-11-17	0.20963500440120697
173	AMAT	1980-11-18	0.21614600718021393
174	AMAT	1980-11-19	0.2148440033197403
175	AMAT	1980-11-20	0.21614600718021393
176	AMAT	1980-11-21	0.21614600718021393
177	AMAT	1980-11-24	0.2148440033197403
178	AMAT	1980-11-25	0.22395800054073334
179	AMAT	1980-11-26	0.2304690033197403
180	AMAT	1980-11-28	0.23567700386047363
181	AMAT	1980-12-01	0.22786499559879303
182	AMAT	1980-12-02	0.2265630066394806
183	AMAT	1980-12-03	0.2226559966802597
184	AMAT	1980-12-04	0.22526000440120697
185	AMAT	1980-12-05	0.21614600718021393
186	AMAT	1980-12-08	0.20182299613952637
187	AMAT	1980-12-09	0.20182299613952637
188	AMAT	1980-12-10	0.19401000440120697
189	AMAT	1980-12-11	0.19010399281978607
190	AMAT	1980-12-12	0.19401000440120697
191	AMAT	1980-12-15	0.20182299613952637
192	AMAT	1980-12-16	0.203125
193	AMAT	1980-12-17	0.203125
194	AMAT	1980-12-18	0.20572899281978607
195	AMAT	1980-12-19	0.20442700386047363
196	AMAT	1980-12-22	0.20442700386047363
197	AMAT	1980-12-23	0.2070309966802597
198	AMAT	1980-12-24	0.20833300054073334
199	AMAT	1980-12-26	0.21354199945926666
200	AMAT	1980-12-29	0.21354199945926666
201	AMAT	1980-12-30	0.2148440033197403
202	AMAT	1980-12-31	0.21614600718021393
203	AMAT	1981-01-02	0.21614600718021393
204	AMAT	1981-01-05	0.2265630066394806
205	AMAT	1981-01-06	0.24739600718021393
206	AMAT	1981-01-07	0.23307299613952637
207	AMAT	1981-01-08	0.23177100718021393
208	AMAT	1981-01-09	0.23567700386047363
209	AMAT	1981-01-12	0.23177100718021393
210	AMAT	1981-01-13	0.22786499559879303
211	AMAT	1981-01-14	0.21744799613952637
212	AMAT	1981-01-15	0.22005200386047363
213	AMAT	1981-01-16	0.22005200386047363
214	AMAT	1981-01-19	0.2226559966802597
215	AMAT	1981-01-20	0.2148440033197403
216	AMAT	1981-01-21	0.2148440033197403
217	AMAT	1981-01-22	0.20442700386047363
218	AMAT	1981-01-23	0.20442700386047363
219	AMAT	1981-01-26	0.20442700386047363
220	AMAT	1981-01-27	0.20442700386047363
221	AMAT	1981-01-28	0.19791699945926666
222	AMAT	1981-01-29	0.19401000440120697
223	AMAT	1981-01-30	0.17838500440120697
224	AMAT	1981-02-02	0.1640630066394806
225	AMAT	1981-02-03	0.16927100718021393
226	AMAT	1981-02-04	0.171875
227	AMAT	1981-02-05	0.1796880066394806
228	AMAT	1981-02-06	0.18554699420928955
229	AMAT	1981-02-09	0.18945300579071045
230	AMAT	1981-02-10	0.1953130066394806
231	AMAT	1981-02-11	0.1953130066394806
232	AMAT	1981-02-12	0.18945300579071045
233	AMAT	1981-02-13	0.18554699420928955
234	AMAT	1981-02-17	0.18554699420928955
235	AMAT	1981-02-18	0.1796880066394806
236	AMAT	1981-02-19	0.1679690033197403
237	AMAT	1981-02-20	0.17382800579071045
238	AMAT	1981-02-23	0.16992199420928955
239	AMAT	1981-02-24	0.16601599752902985
240	AMAT	1981-02-25	0.16210900247097015
241	AMAT	1981-02-26	0.15820300579071045
242	AMAT	1981-02-27	0.1601559966802597
243	AMAT	1981-03-02	0.171875
244	AMAT	1981-03-03	0.17382800579071045
245	AMAT	1981-03-04	0.1757809966802597
246	AMAT	1981-03-05	0.1640630066394806
247	AMAT	1981-03-06	0.1523440033197403
248	AMAT	1981-03-09	0.16210900247097015
249	AMAT	1981-03-10	0.15429699420928955
250	AMAT	1981-03-11	0.14648400247097015
251	AMAT	1981-03-12	0.1484380066394806
252	AMAT	1981-03-13	0.1484380066394806
253	AMAT	1981-03-16	0.1445309966802597
254	AMAT	1981-03-17	0.1484380066394806
255	AMAT	1981-03-18	0.15820300579071045
256	AMAT	1981-03-19	0.16210900247097015
257	AMAT	1981-03-20	0.16601599752902985
258	AMAT	1981-03-23	0.16601599752902985
259	AMAT	1981-03-24	0.16601599752902985
260	AMAT	1981-03-25	0.1679690033197403
261	AMAT	1981-03-26	0.16992199420928955
262	AMAT	1981-03-27	0.17382800579071045
263	AMAT	1981-03-30	0.17773400247097015
264	AMAT	1981-03-31	0.18164099752902985
265	AMAT	1981-04-01	0.1835940033197403
266	AMAT	1981-04-02	0.1835940033197403
267	AMAT	1981-04-03	0.1757809966802597
268	AMAT	1981-04-06	0.16992199420928955
269	AMAT	1981-04-07	0.1679690033197403
270	AMAT	1981-04-08	0.1679690033197403
271	AMAT	1981-04-09	0.1757809966802597
272	AMAT	1981-04-10	0.1875
273	AMAT	1981-04-13	0.1914059966802597
274	AMAT	1981-04-14	0.1914059966802597
275	AMAT	1981-04-15	0.18945300579071045
276	AMAT	1981-04-16	0.1914059966802597
277	AMAT	1981-04-20	0.1914059966802597
278	AMAT	1981-04-21	0.19335900247097015
279	AMAT	1981-04-22	0.1992190033197403
280	AMAT	1981-04-23	0.20117199420928955
281	AMAT	1981-04-24	0.20898400247097015
282	AMAT	1981-04-27	0.2109380066394806
283	AMAT	1981-04-28	0.20507800579071045
284	AMAT	1981-04-29	0.20898400247097015
285	AMAT	1981-04-30	0.21875
286	AMAT	1981-05-01	0.2148440033197403
287	AMAT	1981-05-04	0.2070309966802597
288	AMAT	1981-05-05	0.21289099752902985
289	AMAT	1981-05-06	0.20898400247097015
290	AMAT	1981-05-07	0.22070300579071045
291	AMAT	1981-05-08	0.2226559966802597
292	AMAT	1981-05-11	0.2148440033197403
293	AMAT	1981-05-12	0.2148440033197403
294	AMAT	1981-05-13	0.21679699420928955
295	AMAT	1981-05-14	0.21875
296	AMAT	1981-05-15	0.2226559966802597
297	AMAT	1981-05-18	0.21875
298	AMAT	1981-05-19	0.2148440033197403
299	AMAT	1981-05-20	0.2148440033197403
300	AMAT	1981-05-21	0.2148440033197403
301	AMAT	1981-05-22	0.21289099752902985
302	AMAT	1981-05-26	0.2148440033197403
303	AMAT	1981-05-27	0.22460900247097015
304	AMAT	1981-05-28	0.25
305	AMAT	1981-05-29	0.2539060115814209
306	AMAT	1981-06-01	0.25195300579071045
307	AMAT	1981-06-02	0.2421880066394806
308	AMAT	1981-06-03	0.23632800579071045
309	AMAT	1981-06-04	0.2382809966802597
310	AMAT	1981-06-05	0.24023400247097015
311	AMAT	1981-06-08	0.234375
312	AMAT	1981-06-09	0.2265630066394806
313	AMAT	1981-06-10	0.2304690033197403
314	AMAT	1981-06-11	0.2304690033197403
315	AMAT	1981-06-12	0.2226559966802597
316	AMAT	1981-06-15	0.22460900247097015
317	AMAT	1981-06-16	0.2109380066394806
318	AMAT	1981-06-17	0.20898400247097015
319	AMAT	1981-06-18	0.20507800579071045
320	AMAT	1981-06-19	0.1992190033197403
321	AMAT	1981-06-22	0.1914059966802597
322	AMAT	1981-06-23	0.1796880066394806
323	AMAT	1981-06-24	0.18164099752902985
324	AMAT	1981-06-25	0.1835940033197403
325	AMAT	1981-06-26	0.1914059966802597
326	AMAT	1981-06-29	0.1914059966802597
327	AMAT	1981-06-30	0.18945300579071045
328	AMAT	1981-07-01	0.1914059966802597
329	AMAT	1981-07-02	0.1835940033197403
330	AMAT	1981-07-06	0.18164099752902985
331	AMAT	1981-07-07	0.18164099752902985
332	AMAT	1981-07-08	0.171875
333	AMAT	1981-07-09	0.16992199420928955
334	AMAT	1981-07-10	0.16601599752902985
335	AMAT	1981-07-13	0.1640630066394806
336	AMAT	1981-07-14	0.15625
337	AMAT	1981-07-15	0.1523440033197403
338	AMAT	1981-07-16	0.1523440033197403
339	AMAT	1981-07-17	0.1484380066394806
340	AMAT	1981-07-20	0.1484380066394806
341	AMAT	1981-07-21	0.1484380066394806
342	AMAT	1981-07-22	0.1484380066394806
343	AMAT	1981-07-23	0.1523440033197403
344	AMAT	1981-07-24	0.15625
345	AMAT	1981-07-27	0.15429699420928955
346	AMAT	1981-07-28	0.1523440033197403
347	AMAT	1981-07-29	0.15039099752902985
348	AMAT	1981-07-30	0.15039099752902985
349	AMAT	1981-07-31	0.15625
350	AMAT	1981-08-03	0.15625
351	AMAT	1981-08-04	0.1601559966802597
352	AMAT	1981-08-05	0.1601559966802597
353	AMAT	1981-08-06	0.15820300579071045
354	AMAT	1981-08-07	0.15429699420928955
355	AMAT	1981-08-10	0.15429699420928955
356	AMAT	1981-08-11	0.1523440033197403
357	AMAT	1981-08-12	0.1484380066394806
358	AMAT	1981-08-13	0.1484380066394806
359	AMAT	1981-08-14	0.1484380066394806
360	AMAT	1981-08-17	0.140625
361	AMAT	1981-08-18	0.140625
362	AMAT	1981-08-19	0.14257800579071045
363	AMAT	1981-08-20	0.140625
364	AMAT	1981-08-21	0.13476599752902985
365	AMAT	1981-08-24	0.12695300579071045
366	AMAT	1981-08-25	0.1289059966802597
367	AMAT	1981-08-26	0.13085900247097015
368	AMAT	1981-08-27	0.125
369	AMAT	1981-08-28	0.1289059966802597
370	AMAT	1981-08-31	0.125
371	AMAT	1981-09-01	0.12695300579071045
372	AMAT	1981-09-02	0.1289059966802597
373	AMAT	1981-09-03	0.125
374	AMAT	1981-09-04	0.12304700165987015
375	AMAT	1981-09-08	0.1171879991889
376	AMAT	1981-09-09	0.1171879991889
377	AMAT	1981-09-10	0.12304700165987015
378	AMAT	1981-09-11	0.12304700165987015
379	AMAT	1981-09-14	0.12304700165987015
380	AMAT	1981-09-15	0.1210940033197403
381	AMAT	1981-09-16	0.11914099752902985
382	AMAT	1981-09-17	0.11523400247097015
383	AMAT	1981-09-18	0.1171879991889
384	AMAT	1981-09-21	0.11523400247097015
385	AMAT	1981-09-22	0.11523400247097015
386	AMAT	1981-09-23	0.11132799834012985
387	AMAT	1981-09-24	0.11132799834012985
388	AMAT	1981-09-25	0.11132799834012985
389	AMAT	1981-09-28	0.1132809966802597
390	AMAT	1981-09-29	0.11523400247097015
391	AMAT	1981-09-30	0.1171879991889
392	AMAT	1981-10-01	0.1171879991889
393	AMAT	1981-10-02	0.1210940033197403
394	AMAT	1981-10-05	0.12304700165987015
395	AMAT	1981-10-06	0.125
396	AMAT	1981-10-07	0.13085900247097015
397	AMAT	1981-10-08	0.13085900247097015
398	AMAT	1981-10-09	0.13085900247097015
399	AMAT	1981-10-12	0.13085900247097015
400	AMAT	1981-10-13	0.13085900247097015
401	AMAT	1981-10-14	0.12304700165987015
402	AMAT	1981-10-15	0.1171879991889
403	AMAT	1981-10-16	0.11914099752902985
404	AMAT	1981-10-19	0.1171879991889
405	AMAT	1981-10-20	0.125
406	AMAT	1981-10-21	0.13085900247097015
407	AMAT	1981-10-22	0.1289059966802597
408	AMAT	1981-10-23	0.12695300579071045
409	AMAT	1981-10-26	0.12695300579071045
410	AMAT	1981-10-27	0.13085900247097015
411	AMAT	1981-10-28	0.1328130066394806
412	AMAT	1981-10-29	0.13085900247097015
413	AMAT	1981-10-30	0.13085900247097015
414	AMAT	1981-11-02	0.13085900247097015
415	AMAT	1981-11-03	0.1289059966802597
416	AMAT	1981-11-04	0.125
417	AMAT	1981-11-05	0.125
418	AMAT	1981-11-06	0.125
419	AMAT	1981-11-09	0.12695300579071045
420	AMAT	1981-11-10	0.1328130066394806
421	AMAT	1981-11-11	0.1328130066394806
422	AMAT	1981-11-12	0.1367190033197403
423	AMAT	1981-11-13	0.13476599752902985
424	AMAT	1981-11-16	0.13085900247097015
425	AMAT	1981-11-17	0.13085900247097015
426	AMAT	1981-11-18	0.12695300579071045
427	AMAT	1981-11-19	0.12695300579071045
428	AMAT	1981-11-20	0.12695300579071045
429	AMAT	1981-11-23	0.12695300579071045
430	AMAT	1981-11-24	0.12695300579071045
431	AMAT	1981-11-25	0.1210940033197403
432	AMAT	1981-11-27	0.11914099752902985
433	AMAT	1981-11-30	0.1171879991889
434	AMAT	1981-12-01	0.1171879991889
435	AMAT	1981-12-02	0.1171879991889
436	AMAT	1981-12-03	0.11523400247097015
437	AMAT	1981-12-04	0.11523400247097015
438	AMAT	1981-12-07	0.11132799834012985
439	AMAT	1981-12-08	0.1054690033197403
440	AMAT	1981-12-09	0.1054690033197403
441	AMAT	1981-12-10	0.10742200165987015
442	AMAT	1981-12-11	0.11132799834012985
443	AMAT	1981-12-14	0.10742200165987015
444	AMAT	1981-12-15	0.11132799834012985
445	AMAT	1981-12-16	0.11132799834012985
446	AMAT	1981-12-17	0.11132799834012985
447	AMAT	1981-12-18	0.1132809966802597
448	AMAT	1981-12-21	0.1132809966802597
449	AMAT	1981-12-22	0.1132809966802597
450	AMAT	1981-12-23	0.11132799834012985
451	AMAT	1981-12-24	0.109375
452	AMAT	1981-12-28	0.10742200165987015
453	AMAT	1981-12-29	0.1054690033197403
454	AMAT	1981-12-30	0.10742200165987015
455	AMAT	1981-12-31	0.109375
456	AMAT	1982-01-04	0.109375
457	AMAT	1982-01-05	0.1015629991889
458	AMAT	1982-01-06	0.1054690033197403
459	AMAT	1982-01-07	0.1054690033197403
460	AMAT	1982-01-08	0.10351599752902985
461	AMAT	1982-01-11	0.10351599752902985
462	AMAT	1982-01-12	0.10351599752902985
463	AMAT	1982-01-13	0.09960900247097015
464	AMAT	1982-01-14	0.09960900247097015
465	AMAT	1982-01-15	0.10351599752902985
466	AMAT	1982-01-18	0.11132799834012985
467	AMAT	1982-01-19	0.10742200165987015
468	AMAT	1982-01-20	0.11132799834012985
469	AMAT	1982-01-21	0.1132809966802597
470	AMAT	1982-01-22	0.11132799834012985
471	AMAT	1982-01-25	0.109375
472	AMAT	1982-01-26	0.1171879991889
473	AMAT	1982-01-27	0.1210940033197403
474	AMAT	1982-01-28	0.12695300579071045
475	AMAT	1982-01-29	0.1289059966802597
476	AMAT	1982-02-01	0.12695300579071045
477	AMAT	1982-02-02	0.12695300579071045
478	AMAT	1982-02-03	0.13085900247097015
479	AMAT	1982-02-04	0.13085900247097015
480	AMAT	1982-02-05	0.13085900247097015
481	AMAT	1982-02-08	0.125
482	AMAT	1982-02-09	0.1210940033197403
483	AMAT	1982-02-10	0.11914099752902985
484	AMAT	1982-02-11	0.11914099752902985
485	AMAT	1982-02-12	0.11914099752902985
486	AMAT	1982-02-16	0.1132809966802597
487	AMAT	1982-02-17	0.1132809966802597
488	AMAT	1982-02-18	0.1132809966802597
489	AMAT	1982-02-19	0.11132799834012985
490	AMAT	1982-02-22	0.109375
491	AMAT	1982-02-23	0.1054690033197403
492	AMAT	1982-02-24	0.10351599752902985
493	AMAT	1982-02-25	0.10351599752902985
494	AMAT	1982-02-26	0.10742200165987015
495	AMAT	1982-03-01	0.1132809966802597
496	AMAT	1982-03-02	0.1132809966802597
497	AMAT	1982-03-03	0.10351599752902985
498	AMAT	1982-03-04	0.09375
499	AMAT	1982-03-05	0.09179700165987015
500	AMAT	1982-03-08	0.0898440033197403
501	AMAT	1982-03-09	0.0898440033197403
502	AMAT	1982-03-10	0.09179700165987015
503	AMAT	1982-03-11	0.09375
504	AMAT	1982-03-12	0.09375
505	AMAT	1982-03-15	0.1015629991889
506	AMAT	1982-03-16	0.1015629991889
507	AMAT	1982-03-17	0.1015629991889
508	AMAT	1982-03-18	0.11132799834012985
509	AMAT	1982-03-19	0.109375
510	AMAT	1982-03-22	0.109375
511	AMAT	1982-03-23	0.109375
512	AMAT	1982-03-24	0.1054690033197403
513	AMAT	1982-03-25	0.10351599752902985
514	AMAT	1982-03-26	0.10351599752902985
515	AMAT	1982-03-29	0.10351599752902985
516	AMAT	1982-03-30	0.10351599752902985
517	AMAT	1982-03-31	0.1054690033197403
518	AMAT	1982-04-01	0.10742200165987015
519	AMAT	1982-04-02	0.109375
520	AMAT	1982-04-05	0.1132809966802597
521	AMAT	1982-04-06	0.1132809966802597
522	AMAT	1982-04-07	0.11621099710464478
523	AMAT	1982-04-08	0.125
524	AMAT	1982-04-12	0.125
525	AMAT	1982-04-13	0.13085900247097015
526	AMAT	1982-04-14	0.1289059966802597
527	AMAT	1982-04-15	0.1289059966802597
528	AMAT	1982-04-16	0.13085900247097015
529	AMAT	1982-04-19	0.13085900247097015
530	AMAT	1982-04-20	0.125
531	AMAT	1982-04-21	0.12304700165987015
532	AMAT	1982-04-22	0.1289059966802597
533	AMAT	1982-04-23	0.1289059966802597
534	AMAT	1982-04-26	0.13085900247097015
535	AMAT	1982-04-27	0.12695300579071045
536	AMAT	1982-04-28	0.12695300579071045
537	AMAT	1982-04-29	0.12304700165987015
538	AMAT	1982-04-30	0.12304700165987015
539	AMAT	1982-05-03	0.12695300579071045
540	AMAT	1982-05-04	0.1289059966802597
541	AMAT	1982-05-05	0.1289059966802597
542	AMAT	1982-05-06	0.1289059966802597
543	AMAT	1982-05-07	0.13085900247097015
544	AMAT	1982-05-10	0.1289059966802597
545	AMAT	1982-05-11	0.13085900247097015
546	AMAT	1982-05-12	0.12695300579071045
547	AMAT	1982-05-13	0.13476599752902985
548	AMAT	1982-05-14	0.1367190033197403
549	AMAT	1982-05-17	0.13476599752902985
550	AMAT	1982-05-18	0.13085900247097015
551	AMAT	1982-05-19	0.12304700165987015
552	AMAT	1982-05-20	0.12304700165987015
553	AMAT	1982-05-21	0.11523400247097015
554	AMAT	1982-05-24	0.1171879991889
555	AMAT	1982-05-25	0.1210940033197403
556	AMAT	1982-05-26	0.1210940033197403
557	AMAT	1982-05-27	0.1210940033197403
558	AMAT	1982-05-28	0.1210940033197403
559	AMAT	1982-06-01	0.11914099752902985
560	AMAT	1982-06-02	0.1132809966802597
561	AMAT	1982-06-03	0.1171879991889
562	AMAT	1982-06-04	0.1132809966802597
563	AMAT	1982-06-07	0.11132799834012985
564	AMAT	1982-06-08	0.11132799834012985
565	AMAT	1982-06-09	0.109375
566	AMAT	1982-06-10	0.1132809966802597
567	AMAT	1982-06-11	0.11914099752902985
568	AMAT	1982-06-14	0.1210940033197403
569	AMAT	1982-06-15	0.1210940033197403
570	AMAT	1982-06-16	0.125
571	AMAT	1982-06-17	0.11914099752902985
572	AMAT	1982-06-18	0.11132799834012985
573	AMAT	1982-06-21	0.109375
574	AMAT	1982-06-22	0.11132799834012985
575	AMAT	1982-06-23	0.1171879991889
576	AMAT	1982-06-24	0.1171879991889
577	AMAT	1982-06-25	0.1171879991889
578	AMAT	1982-06-28	0.11523400247097015
579	AMAT	1982-06-29	0.1132809966802597
580	AMAT	1982-06-30	0.1132809966802597
581	AMAT	1982-07-01	0.1132809966802597
582	AMAT	1982-07-02	0.1132809966802597
583	AMAT	1982-07-06	0.1132809966802597
584	AMAT	1982-07-07	0.1132809966802597
585	AMAT	1982-07-08	0.11132799834012985
586	AMAT	1982-07-09	0.1132809966802597
587	AMAT	1982-07-12	0.1132809966802597
588	AMAT	1982-07-13	0.1171879991889
589	AMAT	1982-07-14	0.1171879991889
590	AMAT	1982-07-15	0.1132809966802597
591	AMAT	1982-07-16	0.1132809966802597
592	AMAT	1982-07-19	0.1171879991889
593	AMAT	1982-07-20	0.12695300579071045
594	AMAT	1982-07-21	0.12304700165987015
595	AMAT	1982-07-22	0.12304700165987015
596	AMAT	1982-07-23	0.12304700165987015
597	AMAT	1982-07-26	0.12304700165987015
598	AMAT	1982-07-27	0.12304700165987015
599	AMAT	1982-07-28	0.11914099752902985
600	AMAT	1982-07-29	0.1171879991889
601	AMAT	1982-07-30	0.11914099752902985
602	AMAT	1982-08-02	0.1210940033197403
603	AMAT	1982-08-03	0.11914099752902985
604	AMAT	1982-08-04	0.11914099752902985
605	AMAT	1982-08-05	0.11523400247097015
606	AMAT	1982-08-06	0.11523400247097015
607	AMAT	1982-08-09	0.1132809966802597
608	AMAT	1982-08-10	0.11523400247097015
609	AMAT	1982-08-11	0.11523400247097015
610	AMAT	1982-08-12	0.11523400247097015
611	AMAT	1982-08-13	0.1132809966802597
612	AMAT	1982-08-16	0.1054690033197403
613	AMAT	1982-08-17	0.109375
614	AMAT	1982-08-18	0.11523400247097015
615	AMAT	1982-08-19	0.11132799834012985
616	AMAT	1982-08-20	0.11132799834012985
617	AMAT	1982-08-23	0.1132809966802597
618	AMAT	1982-08-24	0.1171879991889
619	AMAT	1982-08-25	0.12304700165987015
620	AMAT	1982-08-26	0.125
621	AMAT	1982-08-27	0.12304700165987015
622	AMAT	1982-08-30	0.12304700165987015
623	AMAT	1982-08-31	0.125
624	AMAT	1982-09-01	0.12304700165987015
625	AMAT	1982-09-02	0.1289059966802597
626	AMAT	1982-09-03	0.1367190033197403
627	AMAT	1982-09-07	0.1328130066394806
628	AMAT	1982-09-08	0.1367190033197403
629	AMAT	1982-09-09	0.13867199420928955
630	AMAT	1982-09-10	0.13867199420928955
631	AMAT	1982-09-13	0.1367190033197403
632	AMAT	1982-09-14	0.1328130066394806
633	AMAT	1982-09-15	0.1289059966802597
634	AMAT	1982-09-16	0.12695300579071045
635	AMAT	1982-09-17	0.12695300579071045
636	AMAT	1982-09-20	0.1289059966802597
637	AMAT	1982-09-21	0.1328130066394806
638	AMAT	1982-09-22	0.13867199420928955
639	AMAT	1982-09-23	0.13867199420928955
640	AMAT	1982-09-24	0.13867199420928955
641	AMAT	1982-09-27	0.1367190033197403
642	AMAT	1982-09-28	0.1367190033197403
643	AMAT	1982-09-29	0.1328130066394806
644	AMAT	1982-09-30	0.13085900247097015
645	AMAT	1982-10-01	0.13085900247097015
646	AMAT	1982-10-04	0.1289059966802597
647	AMAT	1982-10-05	0.1289059966802597
648	AMAT	1982-10-06	0.1328130066394806
649	AMAT	1982-10-07	0.13476599752902985
650	AMAT	1982-10-08	0.140625
651	AMAT	1982-10-11	0.14257800579071045
652	AMAT	1982-10-12	0.13867199420928955
653	AMAT	1982-10-13	0.140625
654	AMAT	1982-10-14	0.1367190033197403
655	AMAT	1982-10-15	0.1367190033197403
656	AMAT	1982-10-18	0.13867199420928955
657	AMAT	1982-10-19	0.14648400247097015
658	AMAT	1982-10-20	0.1601559966802597
659	AMAT	1982-10-21	0.16601599752902985
660	AMAT	1982-10-22	0.16601599752902985
661	AMAT	1982-10-25	0.16210900247097015
662	AMAT	1982-10-26	0.16210900247097015
663	AMAT	1982-10-27	0.1679690033197403
664	AMAT	1982-10-28	0.17382800579071045
665	AMAT	1982-10-29	0.17382800579071045
666	AMAT	1982-11-01	0.17773400247097015
667	AMAT	1982-11-02	0.18554699420928955
668	AMAT	1982-11-03	0.18554699420928955
669	AMAT	1982-11-04	0.1796880066394806
670	AMAT	1982-11-05	0.17773400247097015
671	AMAT	1982-11-08	0.17382800579071045
672	AMAT	1982-11-09	0.16992199420928955
673	AMAT	1982-11-10	0.16601599752902985
674	AMAT	1982-11-11	0.1640630066394806
675	AMAT	1982-11-12	0.17382800579071045
676	AMAT	1982-11-15	0.1679690033197403
677	AMAT	1982-11-16	0.16601599752902985
678	AMAT	1982-11-17	0.1679690033197403
679	AMAT	1982-11-18	0.1679690033197403
680	AMAT	1982-11-19	0.1679690033197403
681	AMAT	1982-11-22	0.1601559966802597
682	AMAT	1982-11-23	0.1601559966802597
683	AMAT	1982-11-24	0.1601559966802597
684	AMAT	1982-11-26	0.1640630066394806
685	AMAT	1982-11-29	0.16601599752902985
686	AMAT	1982-11-30	0.16992199420928955
687	AMAT	1982-12-01	0.18164099752902985
688	AMAT	1982-12-02	0.18554699420928955
689	AMAT	1982-12-03	0.1835940033197403
690	AMAT	1982-12-06	0.1835940033197403
691	AMAT	1982-12-07	0.18164099752902985
692	AMAT	1982-12-08	0.17773400247097015
693	AMAT	1982-12-09	0.1640630066394806
694	AMAT	1982-12-10	0.15820300579071045
695	AMAT	1982-12-13	0.15820300579071045
696	AMAT	1982-12-14	0.15625
697	AMAT	1982-12-15	0.15429699420928955
698	AMAT	1982-12-16	0.15625
699	AMAT	1982-12-17	0.16210900247097015
700	AMAT	1982-12-20	0.1601559966802597
701	AMAT	1982-12-21	0.1601559966802597
702	AMAT	1982-12-22	0.16210900247097015
703	AMAT	1982-12-23	0.1640630066394806
704	AMAT	1982-12-27	0.1679690033197403
705	AMAT	1982-12-28	0.17382800579071045
706	AMAT	1982-12-29	0.1796880066394806
707	AMAT	1982-12-30	0.1796880066394806
708	AMAT	1982-12-31	0.17773400247097015
709	AMAT	1983-01-03	0.17382800579071045
710	AMAT	1983-01-04	0.17382800579071045
711	AMAT	1983-01-05	0.1757809966802597
712	AMAT	1983-01-06	0.17773400247097015
713	AMAT	1983-01-07	0.17773400247097015
714	AMAT	1983-01-10	0.17773400247097015
715	AMAT	1983-01-11	0.17773400247097015
716	AMAT	1983-01-12	0.1835940033197403
717	AMAT	1983-01-13	0.1914059966802597
718	AMAT	1983-01-14	0.203125
719	AMAT	1983-01-17	0.2070309966802597
720	AMAT	1983-01-18	0.2070309966802597
721	AMAT	1983-01-19	0.20507800579071045
722	AMAT	1983-01-20	0.20507800579071045
723	AMAT	1983-01-21	0.203125
724	AMAT	1983-01-24	0.19726599752902985
725	AMAT	1983-01-25	0.19726599752902985
726	AMAT	1983-01-26	0.1992190033197403
727	AMAT	1983-01-27	0.2070309966802597
728	AMAT	1983-01-28	0.22070300579071045
729	AMAT	1983-01-31	0.23242199420928955
730	AMAT	1983-02-01	0.2265630066394806
731	AMAT	1983-02-02	0.22851599752902985
732	AMAT	1983-02-03	0.2265630066394806
733	AMAT	1983-02-04	0.2382809966802597
734	AMAT	1983-02-07	0.24023400247097015
735	AMAT	1983-02-08	0.2382809966802597
736	AMAT	1983-02-09	0.23632800579071045
737	AMAT	1983-02-10	0.2382809966802597
738	AMAT	1983-02-11	0.24023400247097015
739	AMAT	1983-02-14	0.25
740	AMAT	1983-02-15	0.2578130066394806
741	AMAT	1983-02-16	0.25585898756980896
742	AMAT	1983-02-17	0.2539060115814209
743	AMAT	1983-02-18	0.2539060115814209
744	AMAT	1983-02-22	0.24804699420928955
745	AMAT	1983-02-23	0.25
746	AMAT	1983-02-24	0.25
747	AMAT	1983-02-25	0.25195300579071045
748	AMAT	1983-02-28	0.2578130066394806
749	AMAT	1983-03-01	0.25585898756980896
750	AMAT	1983-03-02	0.2460940033197403
751	AMAT	1983-03-03	0.2382809966802597
752	AMAT	1983-03-04	0.2265630066394806
753	AMAT	1983-03-07	0.2265630066394806
754	AMAT	1983-03-08	0.22460900247097015
755	AMAT	1983-03-09	0.2304690033197403
756	AMAT	1983-03-10	0.23242199420928955
757	AMAT	1983-03-11	0.23242199420928955
758	AMAT	1983-03-14	0.2304690033197403
759	AMAT	1983-03-15	0.2304690033197403
760	AMAT	1983-03-16	0.23242199420928955
761	AMAT	1983-03-17	0.2304690033197403
762	AMAT	1983-03-18	0.23242199420928955
763	AMAT	1983-03-21	0.23242199420928955
764	AMAT	1983-03-22	0.23242199420928955
765	AMAT	1983-03-23	0.25
766	AMAT	1983-03-24	0.2539060115814209
767	AMAT	1983-03-25	0.2548829913139343
768	AMAT	1983-03-28	0.25585898756980896
769	AMAT	1983-03-29	0.2539060115814209
770	AMAT	1983-03-30	0.25195300579071045
771	AMAT	1983-03-31	0.25
772	AMAT	1983-04-04	0.23242199420928955
773	AMAT	1983-04-05	0.23632800579071045
774	AMAT	1983-04-06	0.23632800579071045
775	AMAT	1983-04-07	0.23632800579071045
776	AMAT	1983-04-08	0.24121099710464478
777	AMAT	1983-04-11	0.24316400289535522
778	AMAT	1983-04-12	0.24804699420928955
779	AMAT	1983-04-13	0.2421880066394806
780	AMAT	1983-04-14	0.24414099752902985
781	AMAT	1983-04-15	0.24804699420928955
782	AMAT	1983-04-18	0.24804699420928955
783	AMAT	1983-04-19	0.2421880066394806
784	AMAT	1983-04-20	0.2460940033197403
785	AMAT	1983-04-21	0.2460940033197403
786	AMAT	1983-04-22	0.2460940033197403
787	AMAT	1983-04-25	0.2460940033197403
788	AMAT	1983-04-26	0.24804699420928955
789	AMAT	1983-04-27	0.24804699420928955
790	AMAT	1983-04-28	0.25195300579071045
791	AMAT	1983-04-29	0.25585898756980896
792	AMAT	1983-05-02	0.2539060115814209
793	AMAT	1983-05-03	0.25976601243019104
794	AMAT	1983-05-04	0.27929699420928955
795	AMAT	1983-05-05	0.29882800579071045
796	AMAT	1983-05-06	0.31054699420928955
797	AMAT	1983-05-09	0.3007810115814209
798	AMAT	1983-05-10	0.3007810115814209
799	AMAT	1983-05-11	0.3007810115814209
800	AMAT	1983-05-12	0.3007810115814209
801	AMAT	1983-05-13	0.29492199420928955
802	AMAT	1983-05-16	0.29101601243019104
803	AMAT	1983-05-17	0.3007810115814209
804	AMAT	1983-05-18	0.3085939884185791
805	AMAT	1983-05-19	0.30273398756980896
806	AMAT	1983-05-20	0.3046880066394806
807	AMAT	1983-05-23	0.3046880066394806
808	AMAT	1983-05-24	0.31054699420928955
809	AMAT	1983-05-25	0.3164060115814209
810	AMAT	1983-05-26	0.31445300579071045
811	AMAT	1983-05-27	0.3164060115814209
812	AMAT	1983-05-31	0.3164060115814209
813	AMAT	1983-06-01	0.31445300579071045
814	AMAT	1983-06-02	0.3164060115814209
815	AMAT	1983-06-03	0.31445300579071045
816	AMAT	1983-06-06	0.3164060115814209
817	AMAT	1983-06-07	0.3164060115814209
818	AMAT	1983-06-08	0.3085939884185791
819	AMAT	1983-06-09	0.3085939884185791
820	AMAT	1983-06-10	0.32226601243019104
821	AMAT	1983-06-13	0.3242189884185791
822	AMAT	1983-06-14	0.3291020095348358
823	AMAT	1983-06-15	0.3359380066394806
824	AMAT	1983-06-16	0.3476560115814209
825	AMAT	1983-06-17	0.3476560115814209
826	AMAT	1983-06-20	0.34570300579071045
827	AMAT	1983-06-21	0.35351601243019104
828	AMAT	1983-06-22	0.3671880066394806
829	AMAT	1983-06-23	0.3710939884185791
830	AMAT	1983-06-24	0.3789060115814209
831	AMAT	1983-06-27	0.36914101243019104
832	AMAT	1983-06-28	0.328125
833	AMAT	1983-06-29	0.33789101243019104
834	AMAT	1983-06-30	0.3515630066394806
835	AMAT	1983-07-01	0.35742199420928955
836	AMAT	1983-07-05	0.35351601243019104
837	AMAT	1983-07-06	0.36523398756980896
838	AMAT	1983-07-07	0.36914101243019104
839	AMAT	1983-07-08	0.3671880066394806
840	AMAT	1983-07-11	0.3671880066394806
841	AMAT	1983-07-12	0.3671880066394806
842	AMAT	1983-07-13	0.359375
843	AMAT	1983-07-14	0.3554689884185791
844	AMAT	1983-07-15	0.3476560115814209
845	AMAT	1983-07-18	0.33789101243019104
846	AMAT	1983-07-19	0.34375
847	AMAT	1983-07-20	0.3525390028953552
848	AMAT	1983-07-21	0.36523398756980896
849	AMAT	1983-07-22	0.36914101243019104
850	AMAT	1983-07-25	0.3671880066394806
851	AMAT	1983-07-26	0.36914101243019104
852	AMAT	1983-07-27	0.3671880066394806
853	AMAT	1983-07-28	0.33398398756980896
854	AMAT	1983-07-29	0.3320310115814209
855	AMAT	1983-08-01	0.3359380066394806
856	AMAT	1983-08-02	0.33398398756980896
857	AMAT	1983-08-03	0.3398439884185791
858	AMAT	1983-08-04	0.3320310115814209
859	AMAT	1983-08-05	0.3242189884185791
860	AMAT	1983-08-08	0.29101601243019104
861	AMAT	1983-08-09	0.28710898756980896
862	AMAT	1983-08-10	0.296875
863	AMAT	1983-08-11	0.3007810115814209
864	AMAT	1983-08-12	0.30273398756980896
865	AMAT	1983-08-15	0.30273398756980896
866	AMAT	1983-08-16	0.3007810115814209
867	AMAT	1983-08-17	0.3007810115814209
868	AMAT	1983-08-18	0.29101601243019104
869	AMAT	1983-08-19	0.2890630066394806
870	AMAT	1983-08-22	0.29101601243019104
871	AMAT	1983-08-23	0.2900390028953552
872	AMAT	1983-08-24	0.29101601243019104
873	AMAT	1983-08-25	0.2929689884185791
874	AMAT	1983-08-26	0.2929689884185791
875	AMAT	1983-08-29	0.296875
876	AMAT	1983-08-30	0.29882800579071045
877	AMAT	1983-08-31	0.29882800579071045
878	AMAT	1983-09-01	0.30273398756980896
879	AMAT	1983-09-02	0.3164060115814209
880	AMAT	1983-09-06	0.31445300579071045
881	AMAT	1983-09-07	0.3164060115814209
882	AMAT	1983-09-08	0.3085939884185791
883	AMAT	1983-09-09	0.3085939884185791
884	AMAT	1983-09-12	0.3085939884185791
885	AMAT	1983-09-13	0.30664101243019104
886	AMAT	1983-09-14	0.30664101243019104
887	AMAT	1983-09-15	0.31445300579071045
888	AMAT	1983-09-16	0.31054699420928955
889	AMAT	1983-09-19	0.3125
890	AMAT	1983-09-20	0.32617199420928955
891	AMAT	1983-09-21	0.3242189884185791
892	AMAT	1983-09-22	0.328125
893	AMAT	1983-09-23	0.32617199420928955
894	AMAT	1983-09-26	0.32617199420928955
895	AMAT	1983-09-27	0.32617199420928955
896	AMAT	1983-09-28	0.32617199420928955
897	AMAT	1983-09-29	0.3320310115814209
898	AMAT	1983-09-30	0.328125
899	AMAT	1983-10-03	0.32226601243019104
900	AMAT	1983-10-04	0.33007800579071045
901	AMAT	1983-10-05	0.328125
902	AMAT	1983-10-06	0.328125
903	AMAT	1983-10-07	0.33007800579071045
904	AMAT	1983-10-10	0.32617199420928955
905	AMAT	1983-10-11	0.32617199420928955
906	AMAT	1983-10-12	0.31835898756980896
907	AMAT	1983-10-13	0.31445300579071045
908	AMAT	1983-10-14	0.3164060115814209
909	AMAT	1983-10-17	0.3164060115814209
910	AMAT	1983-10-18	0.3125
911	AMAT	1983-10-19	0.30664101243019104
912	AMAT	1983-10-20	0.2929689884185791
913	AMAT	1983-10-21	0.29492199420928955
914	AMAT	1983-10-24	0.28710898756980896
915	AMAT	1983-10-25	0.28710898756980896
916	AMAT	1983-10-26	0.28320300579071045
917	AMAT	1983-10-27	0.28320300579071045
918	AMAT	1983-10-28	0.2851560115814209
919	AMAT	1983-10-31	0.28320300579071045
920	AMAT	1983-11-01	0.28320300579071045
921	AMAT	1983-11-02	0.27929699420928955
922	AMAT	1983-11-03	0.2773439884185791
923	AMAT	1983-11-04	0.2734380066394806
924	AMAT	1983-11-07	0.25585898756980896
925	AMAT	1983-11-08	0.2460940033197403
926	AMAT	1983-11-09	0.25195300579071045
927	AMAT	1983-11-10	0.2568359971046448
928	AMAT	1983-11-11	0.25585898756980896
929	AMAT	1983-11-14	0.26757800579071045
930	AMAT	1983-11-15	0.2734380066394806
931	AMAT	1983-11-16	0.2734380066394806
932	AMAT	1983-11-17	0.28320300579071045
933	AMAT	1983-11-18	0.28320300579071045
934	AMAT	1983-11-21	0.2705079913139343
935	AMAT	1983-11-22	0.2695310115814209
936	AMAT	1983-11-23	0.265625
937	AMAT	1983-11-25	0.26367199420928955
938	AMAT	1983-11-28	0.25585898756980896
939	AMAT	1983-11-29	0.25585898756980896
940	AMAT	1983-11-30	0.25585898756980896
941	AMAT	1983-12-01	0.2578130066394806
942	AMAT	1983-12-02	0.25585898756980896
943	AMAT	1983-12-05	0.2548829913139343
944	AMAT	1983-12-06	0.25195300579071045
945	AMAT	1983-12-07	0.25
946	AMAT	1983-12-08	0.25195300579071045
947	AMAT	1983-12-09	0.24804699420928955
948	AMAT	1983-12-12	0.25195300579071045
949	AMAT	1983-12-13	0.25
950	AMAT	1983-12-14	0.25195300579071045
951	AMAT	1983-12-15	0.25
952	AMAT	1983-12-16	0.27148398756980896
953	AMAT	1983-12-19	0.26757800579071045
954	AMAT	1983-12-20	0.2734380066394806
955	AMAT	1983-12-21	0.2929689884185791
956	AMAT	1983-12-22	0.296875
957	AMAT	1983-12-23	0.296875
958	AMAT	1983-12-27	0.30273398756980896
959	AMAT	1983-12-28	0.29882800579071045
960	AMAT	1983-12-29	0.3017579913139343
961	AMAT	1983-12-30	0.3007810115814209
962	AMAT	1984-01-03	0.3007810115814209
963	AMAT	1984-01-04	0.29882800579071045
964	AMAT	1984-01-05	0.29882800579071045
965	AMAT	1984-01-06	0.3046880066394806
966	AMAT	1984-01-09	0.30664101243019104
967	AMAT	1984-01-10	0.30664101243019104
968	AMAT	1984-01-11	0.3046880066394806
969	AMAT	1984-01-12	0.3046880066394806
970	AMAT	1984-01-13	0.3085939884185791
971	AMAT	1984-01-16	0.30273398756980896
972	AMAT	1984-01-17	0.29882800579071045
973	AMAT	1984-01-18	0.29492199420928955
974	AMAT	1984-01-19	0.29492199420928955
975	AMAT	1984-01-20	0.2851560115814209
976	AMAT	1984-01-23	0.2695310115814209
977	AMAT	1984-01-24	0.2617189884185791
978	AMAT	1984-01-25	0.26367199420928955
979	AMAT	1984-01-26	0.25585898756980896
980	AMAT	1984-01-27	0.2578130066394806
981	AMAT	1984-01-30	0.2421880066394806
982	AMAT	1984-01-31	0.24023400247097015
983	AMAT	1984-02-01	0.24023400247097015
984	AMAT	1984-02-02	0.2382809966802597
985	AMAT	1984-02-03	0.2382809966802597
986	AMAT	1984-02-06	0.23242199420928955
987	AMAT	1984-02-07	0.22070300579071045
988	AMAT	1984-02-08	0.22070300579071045
989	AMAT	1984-02-09	0.21875
990	AMAT	1984-02-10	0.22070300579071045
991	AMAT	1984-02-13	0.2226559966802597
992	AMAT	1984-02-14	0.2265630066394806
993	AMAT	1984-02-15	0.2265630066394806
994	AMAT	1984-02-16	0.2304690033197403
995	AMAT	1984-02-17	0.2304690033197403
996	AMAT	1984-02-21	0.22460900247097015
997	AMAT	1984-02-22	0.21679699420928955
998	AMAT	1984-02-23	0.203125
999	AMAT	1984-02-24	0.21289099752902985
1000	AMAT	1984-02-27	0.21875
1001	AMAT	1984-02-28	0.22851599752902985
1002	AMAT	1984-02-29	0.234375
1003	AMAT	1984-03-01	0.24414099752902985
1004	AMAT	1984-03-02	0.25195300579071045
1005	AMAT	1984-03-05	0.25
1006	AMAT	1984-03-06	0.24023400247097015
1007	AMAT	1984-03-07	0.23242199420928955
1008	AMAT	1984-03-08	0.2304690033197403
1009	AMAT	1984-03-09	0.2304690033197403
1010	AMAT	1984-03-12	0.2304690033197403
1011	AMAT	1984-03-13	0.24023400247097015
1012	AMAT	1984-03-14	0.24023400247097015
1013	AMAT	1984-03-15	0.24023400247097015
1014	AMAT	1984-03-16	0.2460940033197403
1015	AMAT	1984-03-19	0.24414099752902985
1016	AMAT	1984-03-20	0.2539060115814209
1017	AMAT	1984-03-21	0.25195300579071045
1018	AMAT	1984-03-22	0.2460940033197403
1019	AMAT	1984-03-23	0.24804699420928955
1020	AMAT	1984-03-26	0.24023400247097015
1021	AMAT	1984-03-27	0.24023400247097015
1022	AMAT	1984-03-28	0.24023400247097015
1023	AMAT	1984-03-29	0.24414099752902985
1024	AMAT	1984-03-30	0.2421880066394806
1025	AMAT	1984-04-02	0.2382809966802597
1026	AMAT	1984-04-03	0.234375
1027	AMAT	1984-04-04	0.2304690033197403
1028	AMAT	1984-04-05	0.23242199420928955
1029	AMAT	1984-04-06	0.2265630066394806
1030	AMAT	1984-04-09	0.2226559966802597
1031	AMAT	1984-04-10	0.2148440033197403
1032	AMAT	1984-04-11	0.2109380066394806
1033	AMAT	1984-04-12	0.21679699420928955
1034	AMAT	1984-04-13	0.21875
1035	AMAT	1984-04-16	0.2109380066394806
1036	AMAT	1984-04-17	0.2148440033197403
1037	AMAT	1984-04-18	0.21679699420928955
1038	AMAT	1984-04-19	0.2148440033197403
1039	AMAT	1984-04-23	0.2148440033197403
1040	AMAT	1984-04-24	0.2148440033197403
1041	AMAT	1984-04-25	0.21679699420928955
1042	AMAT	1984-04-26	0.22753900289535522
1043	AMAT	1984-04-27	0.22851599752902985
1044	AMAT	1984-04-30	0.23632800579071045
1045	AMAT	1984-05-01	0.24414099752902985
1046	AMAT	1984-05-02	0.2539060115814209
1047	AMAT	1984-05-03	0.2460940033197403
1048	AMAT	1984-05-04	0.2460940033197403
1049	AMAT	1984-05-07	0.24706999957561493
1050	AMAT	1984-05-08	0.2539060115814209
1051	AMAT	1984-05-09	0.2617189884185791
1052	AMAT	1984-05-10	0.2617189884185791
1053	AMAT	1984-05-11	0.25585898756980896
1054	AMAT	1984-05-14	0.2539060115814209
1055	AMAT	1984-05-15	0.25
1056	AMAT	1984-05-16	0.24804699420928955
1057	AMAT	1984-05-17	0.24023400247097015
1058	AMAT	1984-05-18	0.234375
1059	AMAT	1984-05-21	0.234375
1060	AMAT	1984-05-22	0.2226559966802597
1061	AMAT	1984-05-23	0.22460900247097015
1062	AMAT	1984-05-24	0.2148440033197403
1063	AMAT	1984-05-25	0.21289099752902985
1064	AMAT	1984-05-29	0.2109380066394806
1065	AMAT	1984-05-30	0.2148440033197403
1066	AMAT	1984-05-31	0.21875
1067	AMAT	1984-06-01	0.22460900247097015
1068	AMAT	1984-06-04	0.2226559966802597
1069	AMAT	1984-06-05	0.21875
1070	AMAT	1984-06-06	0.22070300579071045
1071	AMAT	1984-06-07	0.21679699420928955
1072	AMAT	1984-06-08	0.21875
1073	AMAT	1984-06-11	0.22070300579071045
1074	AMAT	1984-06-12	0.2226559966802597
1075	AMAT	1984-06-13	0.2226559966802597
1076	AMAT	1984-06-14	0.21875
1077	AMAT	1984-06-15	0.22851599752902985
1078	AMAT	1984-06-18	0.2265630066394806
1079	AMAT	1984-06-19	0.2304690033197403
1080	AMAT	1984-06-20	0.2382809966802597
1081	AMAT	1984-06-21	0.24414099752902985
1082	AMAT	1984-06-22	0.24414099752902985
1083	AMAT	1984-06-25	0.24414099752902985
1084	AMAT	1984-06-26	0.23632800579071045
1085	AMAT	1984-06-27	0.234375
1086	AMAT	1984-06-28	0.2382809966802597
1087	AMAT	1984-06-29	0.2421880066394806
1088	AMAT	1984-07-02	0.2421880066394806
1089	AMAT	1984-07-03	0.24023400247097015
1090	AMAT	1984-07-05	0.23730500042438507
1091	AMAT	1984-07-06	0.234375
1092	AMAT	1984-07-09	0.2304690033197403
1093	AMAT	1984-07-10	0.23632800579071045
1094	AMAT	1984-07-11	0.234375
1095	AMAT	1984-07-12	0.2265630066394806
1096	AMAT	1984-07-13	0.2265630066394806
1097	AMAT	1984-07-16	0.22851599752902985
1098	AMAT	1984-07-17	0.22070300579071045
1099	AMAT	1984-07-18	0.21875
1100	AMAT	1984-07-19	0.20898400247097015
1101	AMAT	1984-07-20	0.1914059966802597
1102	AMAT	1984-07-23	0.1835940033197403
1103	AMAT	1984-07-24	0.1875
1104	AMAT	1984-07-25	0.19335900247097015
1105	AMAT	1984-07-26	0.1992190033197403
1106	AMAT	1984-07-27	0.20898400247097015
1107	AMAT	1984-07-30	0.2070309966802597
1108	AMAT	1984-07-31	0.2070309966802597
1109	AMAT	1984-08-01	0.2265630066394806
1110	AMAT	1984-08-02	0.24023400247097015
1111	AMAT	1984-08-03	0.24804699420928955
1112	AMAT	1984-08-06	0.25585898756980896
1113	AMAT	1984-08-07	0.2539060115814209
1114	AMAT	1984-08-08	0.25195300579071045
1115	AMAT	1984-08-09	0.2539060115814209
1116	AMAT	1984-08-10	0.2617189884185791
1117	AMAT	1984-08-13	0.2578130066394806
1118	AMAT	1984-08-14	0.25
1119	AMAT	1984-08-15	0.2539060115814209
1120	AMAT	1984-08-16	0.2578130066394806
1121	AMAT	1984-08-17	0.265625
1122	AMAT	1984-08-20	0.2695310115814209
1123	AMAT	1984-08-21	0.27539101243019104
1124	AMAT	1984-08-22	0.26367199420928955
1125	AMAT	1984-08-23	0.27148398756980896
1126	AMAT	1984-08-24	0.27929699420928955
1127	AMAT	1984-08-27	0.2734380066394806
1128	AMAT	1984-08-28	0.2773439884185791
1129	AMAT	1984-08-29	0.2773439884185791
1130	AMAT	1984-08-30	0.2744140028953552
1131	AMAT	1984-08-31	0.27539101243019104
1132	AMAT	1984-09-04	0.2695310115814209
1133	AMAT	1984-09-05	0.2695310115814209
1134	AMAT	1984-09-06	0.27148398756980896
1135	AMAT	1984-09-07	0.2705079913139343
1136	AMAT	1984-09-10	0.2695310115814209
1137	AMAT	1984-09-11	0.2744140028953552
1138	AMAT	1984-09-12	0.2773439884185791
1139	AMAT	1984-09-13	0.27929699420928955
1140	AMAT	1984-09-14	0.2744140028953552
1141	AMAT	1984-09-17	0.2734380066394806
1142	AMAT	1984-09-18	0.27148398756980896
1143	AMAT	1984-09-19	0.25
1144	AMAT	1984-09-20	0.24804699420928955
1145	AMAT	1984-09-21	0.2421880066394806
1146	AMAT	1984-09-24	0.234375
1147	AMAT	1984-09-25	0.22753900289535522
1148	AMAT	1984-09-26	0.22753900289535522
1149	AMAT	1984-09-27	0.22753900289535522
1150	AMAT	1984-09-28	0.22753900289535522
1151	AMAT	1984-10-01	0.21679699420928955
1152	AMAT	1984-10-02	0.2109380066394806
1153	AMAT	1984-10-03	0.21191400289535522
1154	AMAT	1984-10-04	0.2148440033197403
1155	AMAT	1984-10-05	0.2148440033197403
1156	AMAT	1984-10-08	0.2109380066394806
1157	AMAT	1984-10-09	0.2109380066394806
1158	AMAT	1984-10-10	0.20898400247097015
1159	AMAT	1984-10-11	0.20898400247097015
1160	AMAT	1984-10-12	0.21679699420928955
1161	AMAT	1984-10-15	0.21679699420928955
1162	AMAT	1984-10-16	0.2148440033197403
1163	AMAT	1984-10-17	0.2148440033197403
1164	AMAT	1984-10-18	0.21679699420928955
1165	AMAT	1984-10-19	0.2226559966802597
1166	AMAT	1984-10-22	0.2304690033197403
1167	AMAT	1984-10-23	0.2265630066394806
1168	AMAT	1984-10-24	0.21679699420928955
1169	AMAT	1984-10-25	0.19335900247097015
1170	AMAT	1984-10-26	0.1796880066394806
1171	AMAT	1984-10-29	0.18066400289535522
1172	AMAT	1984-10-30	0.18945300579071045
1173	AMAT	1984-10-31	0.1875
1174	AMAT	1984-11-01	0.18554699420928955
1175	AMAT	1984-11-02	0.17773400247097015
1176	AMAT	1984-11-05	0.17773400247097015
1177	AMAT	1984-11-06	0.18066400289535522
1178	AMAT	1984-11-07	0.1835940033197403
1179	AMAT	1984-11-08	0.1914059966802597
1180	AMAT	1984-11-09	0.19628900289535522
1181	AMAT	1984-11-12	0.19628900289535522
1182	AMAT	1984-11-13	0.18554699420928955
1183	AMAT	1984-11-14	0.1875
1184	AMAT	1984-11-15	0.1835940033197403
1185	AMAT	1984-11-16	0.17773400247097015
1186	AMAT	1984-11-19	0.17871099710464478
1187	AMAT	1984-11-20	0.17773400247097015
1188	AMAT	1984-11-21	0.18066400289535522
1189	AMAT	1984-11-23	0.1835940033197403
1190	AMAT	1984-11-26	0.1835940033197403
1191	AMAT	1984-11-27	0.1835940033197403
1192	AMAT	1984-11-28	0.18554699420928955
1193	AMAT	1984-11-29	0.1875
1194	AMAT	1984-11-30	0.1875
1195	AMAT	1984-12-03	0.18945300579071045
1196	AMAT	1984-12-04	0.18945300579071045
1197	AMAT	1984-12-05	0.18945300579071045
1198	AMAT	1984-12-06	0.1875
1199	AMAT	1984-12-07	0.1875
1200	AMAT	1984-12-10	0.18554699420928955
1201	AMAT	1984-12-11	0.1875
1202	AMAT	1984-12-12	0.18945300579071045
1203	AMAT	1984-12-13	0.1875
1204	AMAT	1984-12-14	0.18554699420928955
1205	AMAT	1984-12-17	0.1796880066394806
1206	AMAT	1984-12-18	0.1875
1207	AMAT	1984-12-19	0.1953130066394806
1208	AMAT	1984-12-20	0.1953130066394806
1209	AMAT	1984-12-21	0.19628900289535522
1210	AMAT	1984-12-24	0.1953130066394806
1211	AMAT	1984-12-26	0.19726599752902985
1212	AMAT	1984-12-27	0.1992190033197403
1213	AMAT	1984-12-28	0.20117199420928955
1214	AMAT	1984-12-31	0.2109380066394806
1215	AMAT	1985-01-02	0.20507800579071045
1216	AMAT	1985-01-03	0.20507800579071045
1217	AMAT	1985-01-04	0.203125
1218	AMAT	1985-01-07	0.1992190033197403
1219	AMAT	1985-01-08	0.1992190033197403
1220	AMAT	1985-01-09	0.203125
1221	AMAT	1985-01-10	0.20898400247097015
1222	AMAT	1985-01-11	0.21191400289535522
1223	AMAT	1985-01-14	0.21679699420928955
1224	AMAT	1985-01-15	0.2226559966802597
1225	AMAT	1985-01-16	0.2304690033197403
1226	AMAT	1985-01-17	0.23242199420928955
1227	AMAT	1985-01-18	0.23632800579071045
1228	AMAT	1985-01-21	0.2382809966802597
1229	AMAT	1985-01-22	0.2382809966802597
1230	AMAT	1985-01-23	0.2421880066394806
1231	AMAT	1985-01-24	0.25
1232	AMAT	1985-01-25	0.25195300579071045
1233	AMAT	1985-01-28	0.25195300579071045
1234	AMAT	1985-01-29	0.2539060115814209
1235	AMAT	1985-01-30	0.265625
1236	AMAT	1985-01-31	0.2734380066394806
1237	AMAT	1985-02-01	0.27148398756980896
1238	AMAT	1985-02-04	0.265625
1239	AMAT	1985-02-05	0.2734380066394806
1240	AMAT	1985-02-06	0.2773439884185791
1241	AMAT	1985-02-07	0.2744140028953552
1242	AMAT	1985-02-08	0.27929699420928955
1243	AMAT	1985-02-11	0.2734380066394806
1244	AMAT	1985-02-12	0.265625
1245	AMAT	1985-02-13	0.2587890028953552
1246	AMAT	1985-02-14	0.26367199420928955
1247	AMAT	1985-02-15	0.24804699420928955
1248	AMAT	1985-02-19	0.24804699420928955
1249	AMAT	1985-02-20	0.24804699420928955
1250	AMAT	1985-02-21	0.2382809966802597
1251	AMAT	1985-02-22	0.24023400247097015
1252	AMAT	1985-02-25	0.234375
1253	AMAT	1985-02-26	0.23242199420928955
1254	AMAT	1985-02-27	0.23144499957561493
1255	AMAT	1985-02-28	0.2304690033197403
1256	AMAT	1985-03-01	0.2265630066394806
1257	AMAT	1985-03-04	0.22460900247097015
1258	AMAT	1985-03-05	0.22070300579071045
1259	AMAT	1985-03-06	0.2109380066394806
1260	AMAT	1985-03-07	0.20898400247097015
1261	AMAT	1985-03-08	0.2226559966802597
1262	AMAT	1985-03-11	0.21679699420928955
1263	AMAT	1985-03-12	0.2226559966802597
1264	AMAT	1985-03-13	0.2070309966802597
1265	AMAT	1985-03-14	0.2109380066394806
1266	AMAT	1985-03-15	0.2148440033197403
1267	AMAT	1985-03-18	0.22070300579071045
1268	AMAT	1985-03-19	0.22753900289535522
1269	AMAT	1985-03-20	0.2226559966802597
1270	AMAT	1985-03-21	0.2265630066394806
1271	AMAT	1985-03-22	0.2265630066394806
1272	AMAT	1985-03-25	0.2148440033197403
1273	AMAT	1985-03-26	0.20898400247097015
1274	AMAT	1985-03-27	0.2109380066394806
1275	AMAT	1985-03-28	0.21191400289535522
1276	AMAT	1985-03-29	0.2148440033197403
1277	AMAT	1985-04-01	0.2148440033197403
1278	AMAT	1985-04-02	0.2148440033197403
1279	AMAT	1985-04-03	0.20898400247097015
1280	AMAT	1985-04-04	0.2109380066394806
1281	AMAT	1985-04-08	0.20898400247097015
1282	AMAT	1985-04-09	0.20898400247097015
1283	AMAT	1985-04-10	0.2070309966802597
1284	AMAT	1985-04-11	0.2070309966802597
1285	AMAT	1985-04-12	0.2070309966802597
1286	AMAT	1985-04-15	0.20117199420928955
1287	AMAT	1985-04-16	0.20117199420928955
1288	AMAT	1985-04-17	0.203125
1289	AMAT	1985-04-18	0.2070309966802597
1290	AMAT	1985-04-19	0.20507800579071045
1291	AMAT	1985-04-22	0.203125
1292	AMAT	1985-04-23	0.1953130066394806
1293	AMAT	1985-04-24	0.19628900289535522
1294	AMAT	1985-04-25	0.1914059966802597
1295	AMAT	1985-04-26	0.1914059966802597
1296	AMAT	1985-04-29	0.17773400247097015
1297	AMAT	1985-04-30	0.1796880066394806
1298	AMAT	1985-05-01	0.18554699420928955
1299	AMAT	1985-05-02	0.18066400289535522
1300	AMAT	1985-05-03	0.1875
1301	AMAT	1985-05-06	0.1796880066394806
1302	AMAT	1985-05-07	0.1835940033197403
1303	AMAT	1985-05-08	0.18164099752902985
1304	AMAT	1985-05-09	0.18945300579071045
1305	AMAT	1985-05-10	0.19628900289535522
1306	AMAT	1985-05-13	0.1992190033197403
1307	AMAT	1985-05-14	0.20117199420928955
1308	AMAT	1985-05-15	0.20117199420928955
1309	AMAT	1985-05-16	0.20117199420928955
1310	AMAT	1985-05-17	0.20898400247097015
1311	AMAT	1985-05-20	0.22070300579071045
1312	AMAT	1985-05-21	0.2109380066394806
1313	AMAT	1985-05-22	0.20507800579071045
1314	AMAT	1985-05-23	0.20507800579071045
1315	AMAT	1985-05-24	0.2070309966802597
1316	AMAT	1985-05-28	0.2070309966802597
1317	AMAT	1985-05-29	0.20507800579071045
1318	AMAT	1985-05-30	0.20117199420928955
1319	AMAT	1985-05-31	0.1992190033197403
1320	AMAT	1985-06-03	0.19335900247097015
1321	AMAT	1985-06-04	0.1875
1322	AMAT	1985-06-05	0.18554699420928955
1323	AMAT	1985-06-06	0.1796880066394806
1324	AMAT	1985-06-07	0.1796880066394806
1325	AMAT	1985-06-10	0.1796880066394806
1326	AMAT	1985-06-11	0.17773400247097015
1327	AMAT	1985-06-12	0.1640630066394806
1328	AMAT	1985-06-13	0.15820300579071045
1329	AMAT	1985-06-14	0.1601559966802597
1330	AMAT	1985-06-17	0.15820300579071045
1331	AMAT	1985-06-18	0.1601559966802597
1332	AMAT	1985-06-19	0.1640630066394806
1333	AMAT	1985-06-20	0.1679690033197403
1334	AMAT	1985-06-21	0.17773400247097015
1335	AMAT	1985-06-24	0.1835940033197403
1336	AMAT	1985-06-25	0.1835940033197403
1337	AMAT	1985-06-26	0.18066400289535522
1338	AMAT	1985-06-27	0.16210900247097015
1339	AMAT	1985-06-28	0.1640630066394806
1340	AMAT	1985-07-01	0.16503900289535522
1341	AMAT	1985-07-02	0.16992199420928955
1342	AMAT	1985-07-03	0.171875
1343	AMAT	1985-07-05	0.171875
1344	AMAT	1985-07-08	0.16992199420928955
1345	AMAT	1985-07-09	0.1757809966802597
1346	AMAT	1985-07-10	0.1757809966802597
1347	AMAT	1985-07-11	0.17773400247097015
1348	AMAT	1985-07-12	0.17773400247097015
1349	AMAT	1985-07-15	0.17773400247097015
1350	AMAT	1985-07-16	0.1757809966802597
1351	AMAT	1985-07-17	0.18066400289535522
1352	AMAT	1985-07-18	0.18066400289535522
1353	AMAT	1985-07-19	0.1835940033197403
1354	AMAT	1985-07-22	0.1875
1355	AMAT	1985-07-23	0.1875
1356	AMAT	1985-07-24	0.1875
1357	AMAT	1985-07-25	0.18945300579071045
1358	AMAT	1985-07-26	0.18945300579071045
1359	AMAT	1985-07-29	0.1835940033197403
1360	AMAT	1985-07-30	0.18945300579071045
1361	AMAT	1985-07-31	0.1953130066394806
1362	AMAT	1985-08-01	0.19628900289535522
1363	AMAT	1985-08-02	0.19628900289535522
1364	AMAT	1985-08-05	0.1953130066394806
1365	AMAT	1985-08-06	0.19335900247097015
1366	AMAT	1985-08-07	0.19335900247097015
1367	AMAT	1985-08-08	0.19335900247097015
1368	AMAT	1985-08-09	0.19335900247097015
1369	AMAT	1985-08-12	0.18945300579071045
1370	AMAT	1985-08-13	0.18066400289535522
1371	AMAT	1985-08-14	0.1796880066394806
1372	AMAT	1985-08-15	0.16992199420928955
1373	AMAT	1985-08-16	0.16503900289535522
1374	AMAT	1985-08-19	0.15820300579071045
1375	AMAT	1985-08-20	0.1640630066394806
1376	AMAT	1985-08-21	0.1640630066394806
1377	AMAT	1985-08-22	0.16210900247097015
1378	AMAT	1985-08-23	0.1601559966802597
1379	AMAT	1985-08-26	0.17382800579071045
1380	AMAT	1985-08-27	0.171875
1381	AMAT	1985-08-28	0.171875
1382	AMAT	1985-08-29	0.171875
1383	AMAT	1985-08-30	0.171875
1384	AMAT	1985-09-03	0.17773400247097015
1385	AMAT	1985-09-04	0.17382800579071045
1386	AMAT	1985-09-05	0.171875
1387	AMAT	1985-09-06	0.1757809966802597
1388	AMAT	1985-09-09	0.1757809966802597
1389	AMAT	1985-09-10	0.17382800579071045
1390	AMAT	1985-09-11	0.1640630066394806
1391	AMAT	1985-09-12	0.1601559966802597
1392	AMAT	1985-09-13	0.1601559966802597
1393	AMAT	1985-09-16	0.14941400289535522
1394	AMAT	1985-09-17	0.1484380066394806
1395	AMAT	1985-09-18	0.1523440033197403
1396	AMAT	1985-09-19	0.1601559966802597
1397	AMAT	1985-09-20	0.1640630066394806
1398	AMAT	1985-09-23	0.1640630066394806
1399	AMAT	1985-09-24	0.15820300579071045
1400	AMAT	1985-09-25	0.1484380066394806
1401	AMAT	1985-09-26	0.1484380066394806
1402	AMAT	1985-09-30	0.1484380066394806
1403	AMAT	1985-10-01	0.1523440033197403
1404	AMAT	1985-10-02	0.15625
1405	AMAT	1985-10-03	0.14941400289535522
1406	AMAT	1985-10-04	0.14648400247097015
1407	AMAT	1985-10-07	0.140625
1408	AMAT	1985-10-08	0.140625
1409	AMAT	1985-10-09	0.14257800579071045
1410	AMAT	1985-10-10	0.1445309966802597
1411	AMAT	1985-10-11	0.1445309966802597
1412	AMAT	1985-10-14	0.14941400289535522
1413	AMAT	1985-10-15	0.14941400289535522
1414	AMAT	1985-10-16	0.14648400247097015
1415	AMAT	1985-10-17	0.14648400247097015
1416	AMAT	1985-10-18	0.1484380066394806
1417	AMAT	1985-10-21	0.14257800579071045
1418	AMAT	1985-10-22	0.14257800579071045
1419	AMAT	1985-10-23	0.14648400247097015
1420	AMAT	1985-10-24	0.15820300579071045
1421	AMAT	1985-10-25	0.15820300579071045
1422	AMAT	1985-10-28	0.15625
1423	AMAT	1985-10-29	0.15820300579071045
1424	AMAT	1985-10-30	0.15625
1425	AMAT	1985-10-31	0.15625
1426	AMAT	1985-11-01	0.15429699420928955
1427	AMAT	1985-11-04	0.14941400289535522
1428	AMAT	1985-11-05	0.14941400289535522
1429	AMAT	1985-11-06	0.15429699420928955
1430	AMAT	1985-11-07	0.15820300579071045
1431	AMAT	1985-11-08	0.15625
1432	AMAT	1985-11-11	0.15820300579071045
1433	AMAT	1985-11-12	0.1679690033197403
1434	AMAT	1985-11-13	0.1640630066394806
1435	AMAT	1985-11-14	0.1679690033197403
1436	AMAT	1985-11-15	0.1679690033197403
1437	AMAT	1985-11-18	0.1679690033197403
1438	AMAT	1985-11-19	0.171875
1439	AMAT	1985-11-20	0.171875
1440	AMAT	1985-11-21	0.17382800579071045
1441	AMAT	1985-11-22	0.17382800579071045
1442	AMAT	1985-11-25	0.1757809966802597
1443	AMAT	1985-11-26	0.17382800579071045
1444	AMAT	1985-11-27	0.1757809966802597
1445	AMAT	1985-11-29	0.17773400247097015
1446	AMAT	1985-12-02	0.1757809966802597
1447	AMAT	1985-12-03	0.17773400247097015
1448	AMAT	1985-12-04	0.18554699420928955
1449	AMAT	1985-12-05	0.1992190033197403
1450	AMAT	1985-12-06	0.19335900247097015
1451	AMAT	1985-12-09	0.1953130066394806
1452	AMAT	1985-12-10	0.1914059966802597
1453	AMAT	1985-12-11	0.19335900247097015
1454	AMAT	1985-12-12	0.18554699420928955
1455	AMAT	1985-12-13	0.1875
1456	AMAT	1985-12-16	0.18554699420928955
1457	AMAT	1985-12-17	0.17773400247097015
1458	AMAT	1985-12-18	0.171875
1459	AMAT	1985-12-19	0.16992199420928955
1460	AMAT	1985-12-20	0.171875
1461	AMAT	1985-12-23	0.171875
1462	AMAT	1985-12-24	0.171875
1463	AMAT	1985-12-26	0.16992199420928955
1464	AMAT	1985-12-27	0.16503900289535522
1465	AMAT	1985-12-30	0.16503900289535522
1466	AMAT	1985-12-31	0.16210900247097015
1467	AMAT	1986-01-02	0.16210900247097015
1468	AMAT	1986-01-03	0.16210900247097015
1469	AMAT	1986-01-06	0.16210900247097015
1470	AMAT	1986-01-07	0.1757809966802597
1471	AMAT	1986-01-08	0.17773400247097015
1472	AMAT	1986-01-09	0.17773400247097015
1473	AMAT	1986-01-10	0.17773400247097015
1474	AMAT	1986-01-13	0.17773400247097015
1475	AMAT	1986-01-14	0.1796880066394806
1476	AMAT	1986-01-15	0.18066400289535522
1477	AMAT	1986-01-16	0.18066400289535522
1478	AMAT	1986-01-17	0.18554699420928955
1479	AMAT	1986-01-20	0.18554699420928955
1480	AMAT	1986-01-21	0.18554699420928955
1481	AMAT	1986-01-22	0.18554699420928955
1482	AMAT	1986-01-23	0.18554699420928955
1483	AMAT	1986-01-24	0.1875
1484	AMAT	1986-01-27	0.1914059966802597
1485	AMAT	1986-01-28	0.18945300579071045
1486	AMAT	1986-01-29	0.1875
1487	AMAT	1986-01-30	0.1835940033197403
1488	AMAT	1986-01-31	0.1835940033197403
1489	AMAT	1986-02-03	0.1796880066394806
1490	AMAT	1986-02-04	0.18066400289535522
1491	AMAT	1986-02-05	0.1796880066394806
1492	AMAT	1986-02-06	0.19628900289535522
1493	AMAT	1986-02-07	0.1992190033197403
1494	AMAT	1986-02-10	0.2148440033197403
1495	AMAT	1986-02-11	0.22070300579071045
1496	AMAT	1986-02-12	0.2109380066394806
1497	AMAT	1986-02-13	0.2070309966802597
1498	AMAT	1986-02-14	0.21191400289535522
1499	AMAT	1986-02-18	0.22070300579071045
1500	AMAT	1986-02-19	0.2148440033197403
1501	AMAT	1986-02-20	0.21679699420928955
1502	AMAT	1986-02-21	0.21679699420928955
1503	AMAT	1986-02-24	0.2226559966802597
1504	AMAT	1986-02-25	0.2226559966802597
1505	AMAT	1986-02-26	0.22070300579071045
1506	AMAT	1986-02-27	0.2304690033197403
1507	AMAT	1986-02-28	0.22753900289535522
1508	AMAT	1986-03-03	0.2226559966802597
1509	AMAT	1986-03-04	0.2226559966802597
1510	AMAT	1986-03-05	0.2148440033197403
1511	AMAT	1986-03-06	0.21679699420928955
1512	AMAT	1986-03-07	0.2148440033197403
1513	AMAT	1986-03-10	0.21191400289535522
1514	AMAT	1986-03-11	0.21875
1515	AMAT	1986-03-12	0.22753900289535522
1516	AMAT	1986-03-13	0.22753900289535522
1517	AMAT	1986-03-14	0.2304690033197403
1518	AMAT	1986-03-17	0.22753900289535522
1519	AMAT	1986-03-18	0.22753900289535522
1520	AMAT	1986-03-19	0.22460900247097015
1521	AMAT	1986-03-20	0.21875
1522	AMAT	1986-03-21	0.21875
1523	AMAT	1986-03-24	0.2148440033197403
1524	AMAT	1986-03-25	0.2070309966802597
1525	AMAT	1986-03-26	0.2109380066394806
1526	AMAT	1986-03-27	0.21191400289535522
1527	AMAT	1986-03-31	0.21191400289535522
1528	AMAT	1986-04-01	0.2070309966802597
1529	AMAT	1986-04-02	0.19628900289535522
1530	AMAT	1986-04-03	0.1992190033197403
1531	AMAT	1986-04-04	0.1992190033197403
1532	AMAT	1986-04-07	0.19628900289535522
1533	AMAT	1986-04-08	0.20507800579071045
1534	AMAT	1986-04-09	0.2070309966802597
1535	AMAT	1986-04-10	0.2070309966802597
1536	AMAT	1986-04-11	0.21191400289535522
1537	AMAT	1986-04-14	0.2148440033197403
1538	AMAT	1986-04-15	0.21875
1539	AMAT	1986-04-16	0.2265630066394806
1540	AMAT	1986-04-17	0.2304690033197403
1541	AMAT	1986-04-18	0.24804699420928955
1542	AMAT	1986-04-21	0.2421880066394806
1543	AMAT	1986-04-22	0.23632800579071045
1544	AMAT	1986-04-23	0.22753900289535522
1545	AMAT	1986-04-24	0.23242199420928955
1546	AMAT	1986-04-25	0.234375
1547	AMAT	1986-04-28	0.23632800579071045
1548	AMAT	1986-04-29	0.25195300579071045
1549	AMAT	1986-04-30	0.24804699420928955
1550	AMAT	1986-05-01	0.2460940033197403
1551	AMAT	1986-05-02	0.2539060115814209
1552	AMAT	1986-05-05	0.2539060115814209
1553	AMAT	1986-05-06	0.25585898756980896
1554	AMAT	1986-05-07	0.2539060115814209
1555	AMAT	1986-05-08	0.25
1556	AMAT	1986-05-09	0.25
1557	AMAT	1986-05-12	0.25195300579071045
1558	AMAT	1986-05-13	0.25
1559	AMAT	1986-05-14	0.25
1560	AMAT	1986-05-15	0.2421880066394806
1561	AMAT	1986-05-16	0.2382809966802597
1562	AMAT	1986-05-19	0.234375
1563	AMAT	1986-05-20	0.2304690033197403
1564	AMAT	1986-05-21	0.2304690033197403
1565	AMAT	1986-05-22	0.2304690033197403
1566	AMAT	1986-05-23	0.2265630066394806
1567	AMAT	1986-05-27	0.2265630066394806
1568	AMAT	1986-05-28	0.2265630066394806
1569	AMAT	1986-05-29	0.22753900289535522
1570	AMAT	1986-05-30	0.2265630066394806
1571	AMAT	1986-06-02	0.21875
1572	AMAT	1986-06-03	0.21875
1573	AMAT	1986-06-04	0.2148440033197403
1574	AMAT	1986-06-05	0.2109380066394806
1575	AMAT	1986-06-06	0.2109380066394806
1576	AMAT	1986-06-09	0.1992190033197403
1577	AMAT	1986-06-10	0.1992190033197403
1578	AMAT	1986-06-11	0.1992190033197403
1579	AMAT	1986-06-12	0.1992190033197403
1580	AMAT	1986-06-13	0.1992190033197403
1581	AMAT	1986-06-16	0.203125
1582	AMAT	1986-06-17	0.1992190033197403
1583	AMAT	1986-06-18	0.1914059966802597
1584	AMAT	1986-06-19	0.1875
1585	AMAT	1986-06-20	0.1875
1586	AMAT	1986-06-23	0.1796880066394806
1587	AMAT	1986-06-24	0.1796880066394806
1588	AMAT	1986-06-25	0.1875
1589	AMAT	1986-06-26	0.1757809966802597
1590	AMAT	1986-06-27	0.1796880066394806
1591	AMAT	1986-06-30	0.1796880066394806
1592	AMAT	1986-07-01	0.1835940033197403
1593	AMAT	1986-07-02	0.1796880066394806
1594	AMAT	1986-07-03	0.1796880066394806
1595	AMAT	1986-07-07	0.1835940033197403
1596	AMAT	1986-07-08	0.1796880066394806
1597	AMAT	1986-07-09	0.1757809966802597
1598	AMAT	1986-07-10	0.1796880066394806
1599	AMAT	1986-07-11	0.1757809966802597
1600	AMAT	1986-07-14	0.171875
1601	AMAT	1986-07-15	0.16503900289535522
1602	AMAT	1986-07-16	0.1640630066394806
1603	AMAT	1986-07-17	0.1679690033197403
1604	AMAT	1986-07-18	0.1601559966802597
1605	AMAT	1986-07-21	0.1601559966802597
1606	AMAT	1986-07-22	0.1601559966802597
1607	AMAT	1986-07-23	0.1601559966802597
1608	AMAT	1986-07-24	0.1601559966802597
1609	AMAT	1986-07-25	0.15625
1610	AMAT	1986-07-28	0.1484380066394806
1611	AMAT	1986-07-29	0.13867199420928955
1612	AMAT	1986-07-30	0.140625
1613	AMAT	1986-07-31	0.1445309966802597
1614	AMAT	1986-08-01	0.140625
1615	AMAT	1986-08-04	0.1367190033197403
1616	AMAT	1986-08-05	0.1367190033197403
1617	AMAT	1986-08-06	0.1367190033197403
1618	AMAT	1986-08-07	0.13085900247097015
1619	AMAT	1986-08-08	0.1367190033197403
1620	AMAT	1986-08-11	0.1445309966802597
1621	AMAT	1986-08-12	0.1484380066394806
1622	AMAT	1986-08-13	0.1523440033197403
1623	AMAT	1986-08-14	0.1484380066394806
1624	AMAT	1986-08-15	0.14941400289535522
1625	AMAT	1986-08-18	0.1523440033197403
1626	AMAT	1986-08-19	0.1484380066394806
1627	AMAT	1986-08-20	0.14941400289535522
1628	AMAT	1986-08-21	0.1523440033197403
1629	AMAT	1986-08-22	0.1679690033197403
1630	AMAT	1986-08-25	0.1640630066394806
1631	AMAT	1986-08-26	0.1679690033197403
1632	AMAT	1986-08-27	0.1640630066394806
1633	AMAT	1986-08-28	0.15625
1634	AMAT	1986-08-29	0.1679690033197403
1635	AMAT	1986-09-02	0.17382800579071045
1636	AMAT	1986-09-03	0.1679690033197403
1637	AMAT	1986-09-04	0.1757809966802597
1638	AMAT	1986-09-05	0.171875
1639	AMAT	1986-09-08	0.15820300579071045
1640	AMAT	1986-09-09	0.15625
1641	AMAT	1986-09-10	0.15625
1642	AMAT	1986-09-11	0.15625
1643	AMAT	1986-09-12	0.1601559966802597
1644	AMAT	1986-09-15	0.1601559966802597
1645	AMAT	1986-09-16	0.1640630066394806
1646	AMAT	1986-09-17	0.1640630066394806
1647	AMAT	1986-09-18	0.1640630066394806
1648	AMAT	1986-09-19	0.15625
1649	AMAT	1986-09-22	0.15625
1650	AMAT	1986-09-23	0.15625
1651	AMAT	1986-09-24	0.15625
1652	AMAT	1986-09-25	0.1445309966802597
1653	AMAT	1986-09-26	0.1445309966802597
1654	AMAT	1986-09-29	0.1445309966802597
1655	AMAT	1986-09-30	0.1484380066394806
1656	AMAT	1986-10-01	0.1445309966802597
1657	AMAT	1986-10-02	0.1445309966802597
1658	AMAT	1986-10-03	0.1484380066394806
1659	AMAT	1986-10-06	0.1445309966802597
1660	AMAT	1986-10-07	0.13867199420928955
1661	AMAT	1986-10-08	0.1367190033197403
1662	AMAT	1986-10-09	0.1367190033197403
1663	AMAT	1986-10-10	0.1367190033197403
1664	AMAT	1986-10-13	0.140625
1665	AMAT	1986-10-14	0.140625
1666	AMAT	1986-10-15	0.13867199420928955
1667	AMAT	1986-10-16	0.1328130066394806
1668	AMAT	1986-10-17	0.1289059966802597
1669	AMAT	1986-10-20	0.1289059966802597
1670	AMAT	1986-10-21	0.1289059966802597
1671	AMAT	1986-10-22	0.125
1672	AMAT	1986-10-23	0.1289059966802597
1673	AMAT	1986-10-24	0.1367190033197403
1674	AMAT	1986-10-27	0.140625
1675	AMAT	1986-10-28	0.1445309966802597
1676	AMAT	1986-10-29	0.15625
1677	AMAT	1986-10-30	0.15625
1678	AMAT	1986-10-31	0.1601559966802597
1679	AMAT	1986-11-03	0.15625
1680	AMAT	1986-11-04	0.15625
1681	AMAT	1986-11-05	0.1601559966802597
1682	AMAT	1986-11-06	0.1601559966802597
1683	AMAT	1986-11-07	0.15625
1684	AMAT	1986-11-10	0.1640630066394806
1685	AMAT	1986-11-11	0.16210900247097015
1686	AMAT	1986-11-12	0.1679690033197403
1687	AMAT	1986-11-13	0.1640630066394806
1688	AMAT	1986-11-14	0.1601559966802597
1689	AMAT	1986-11-17	0.1679690033197403
1690	AMAT	1986-11-18	0.1640630066394806
1691	AMAT	1986-11-19	0.1523440033197403
1692	AMAT	1986-11-20	0.1601559966802597
1693	AMAT	1986-11-21	0.15625
1694	AMAT	1986-11-24	0.1484380066394806
1695	AMAT	1986-11-25	0.1523440033197403
1696	AMAT	1986-11-26	0.1523440033197403
1697	AMAT	1986-11-28	0.1523440033197403
1698	AMAT	1986-12-01	0.1484380066394806
1699	AMAT	1986-12-02	0.1523440033197403
1700	AMAT	1986-12-03	0.1601559966802597
1701	AMAT	1986-12-04	0.1601559966802597
1702	AMAT	1986-12-05	0.15625
1703	AMAT	1986-12-08	0.1601559966802597
1704	AMAT	1986-12-09	0.1601559966802597
1705	AMAT	1986-12-10	0.1679690033197403
1706	AMAT	1986-12-11	0.1679690033197403
1707	AMAT	1986-12-12	0.1601559966802597
1708	AMAT	1986-12-15	0.1640630066394806
1709	AMAT	1986-12-16	0.1601559966802597
1710	AMAT	1986-12-17	0.1640630066394806
1711	AMAT	1986-12-18	0.1601559966802597
1712	AMAT	1986-12-19	0.1640630066394806
1713	AMAT	1986-12-22	0.1640630066394806
1714	AMAT	1986-12-23	0.1601559966802597
1715	AMAT	1986-12-24	0.1601559966802597
1716	AMAT	1986-12-26	0.15625
1717	AMAT	1986-12-29	0.1523440033197403
1718	AMAT	1986-12-30	0.1484380066394806
1719	AMAT	1986-12-31	0.1484380066394806
1720	AMAT	1987-01-02	0.1523440033197403
1721	AMAT	1987-01-05	0.15625
1722	AMAT	1987-01-06	0.1640630066394806
1723	AMAT	1987-01-07	0.1679690033197403
1724	AMAT	1987-01-08	0.171875
1725	AMAT	1987-01-09	0.1875
1726	AMAT	1987-01-12	0.1875
1727	AMAT	1987-01-13	0.1875
1728	AMAT	1987-01-14	0.2109380066394806
1729	AMAT	1987-01-15	0.21875
1730	AMAT	1987-01-16	0.21679699420928955
1731	AMAT	1987-01-19	0.21875
1732	AMAT	1987-01-20	0.2226559966802597
1733	AMAT	1987-01-21	0.2148440033197403
1734	AMAT	1987-01-22	0.21679699420928955
1735	AMAT	1987-01-23	0.2148440033197403
1736	AMAT	1987-01-26	0.2070309966802597
1737	AMAT	1987-01-27	0.2109380066394806
1738	AMAT	1987-01-28	0.2070309966802597
1739	AMAT	1987-01-29	0.1992190033197403
1740	AMAT	1987-01-30	0.2070309966802597
1741	AMAT	1987-02-02	0.234375
1742	AMAT	1987-02-03	0.2539060115814209
1743	AMAT	1987-02-04	0.2617189884185791
1744	AMAT	1987-02-05	0.2539060115814209
1745	AMAT	1987-02-06	0.2460940033197403
1746	AMAT	1987-02-09	0.25
1747	AMAT	1987-02-10	0.2421880066394806
1748	AMAT	1987-02-11	0.2695310115814209
1749	AMAT	1987-02-12	0.265625
1750	AMAT	1987-02-13	0.2773439884185791
1751	AMAT	1987-02-17	0.3007810115814209
1752	AMAT	1987-02-18	0.3046880066394806
1753	AMAT	1987-02-19	0.3007810115814209
1754	AMAT	1987-02-20	0.2929689884185791
1755	AMAT	1987-02-23	0.2890630066394806
1756	AMAT	1987-02-24	0.28125
1757	AMAT	1987-02-25	0.2773439884185791
1758	AMAT	1987-02-26	0.2695310115814209
1759	AMAT	1987-02-27	0.2578130066394806
1760	AMAT	1987-03-02	0.2578130066394806
1761	AMAT	1987-03-03	0.2578130066394806
1762	AMAT	1987-03-04	0.265625
1763	AMAT	1987-03-05	0.2617189884185791
1764	AMAT	1987-03-06	0.26367199420928955
1765	AMAT	1987-03-09	0.2578130066394806
1766	AMAT	1987-03-10	0.2617189884185791
1767	AMAT	1987-03-11	0.265625
1768	AMAT	1987-03-12	0.2617189884185791
1769	AMAT	1987-03-13	0.2578130066394806
1770	AMAT	1987-03-16	0.2539060115814209
1771	AMAT	1987-03-17	0.2587890028953552
1772	AMAT	1987-03-18	0.2617189884185791
1773	AMAT	1987-03-19	0.2695310115814209
1774	AMAT	1987-03-20	0.2734380066394806
1775	AMAT	1987-03-23	0.2744140028953552
1776	AMAT	1987-03-24	0.265625
1777	AMAT	1987-03-25	0.2734380066394806
1778	AMAT	1987-03-26	0.2773439884185791
1779	AMAT	1987-03-27	0.2773439884185791
1780	AMAT	1987-03-30	0.2578130066394806
1781	AMAT	1987-03-31	0.265625
1782	AMAT	1987-04-01	0.2578130066394806
1783	AMAT	1987-04-02	0.265625
1784	AMAT	1987-04-03	0.2734380066394806
1785	AMAT	1987-04-06	0.28710898756980896
1786	AMAT	1987-04-07	0.2851560115814209
1787	AMAT	1987-04-08	0.2851560115814209
1788	AMAT	1987-04-09	0.28710898756980896
1789	AMAT	1987-04-10	0.3046880066394806
1790	AMAT	1987-04-13	0.3007810115814209
1791	AMAT	1987-04-14	0.28710898756980896
1792	AMAT	1987-04-15	0.296875
1793	AMAT	1987-04-16	0.3125
1794	AMAT	1987-04-20	0.3007810115814209
1795	AMAT	1987-04-21	0.296875
1796	AMAT	1987-04-22	0.3125
1797	AMAT	1987-04-23	0.3085939884185791
1798	AMAT	1987-04-24	0.3046880066394806
1799	AMAT	1987-04-27	0.3085939884185791
1800	AMAT	1987-04-28	0.3085939884185791
1801	AMAT	1987-04-29	0.3320310115814209
1802	AMAT	1987-04-30	0.359375
1803	AMAT	1987-05-01	0.3671880066394806
1804	AMAT	1987-05-04	0.3710939884185791
1805	AMAT	1987-05-05	0.390625
1806	AMAT	1987-05-06	0.38867199420928955
1807	AMAT	1987-05-07	0.3867189884185791
1808	AMAT	1987-05-08	0.3867189884185791
1809	AMAT	1987-05-11	0.3867189884185791
1810	AMAT	1987-05-12	0.3671880066394806
1811	AMAT	1987-05-13	0.3828130066394806
1812	AMAT	1987-05-14	0.3828130066394806
1813	AMAT	1987-05-15	0.3789060115814209
1814	AMAT	1987-05-18	0.3671880066394806
1815	AMAT	1987-05-19	0.3476560115814209
1816	AMAT	1987-05-20	0.3359380066394806
1817	AMAT	1987-05-21	0.34375
1818	AMAT	1987-05-22	0.3515630066394806
1819	AMAT	1987-05-26	0.3554689884185791
1820	AMAT	1987-05-27	0.359375
1821	AMAT	1987-05-28	0.3632810115814209
1822	AMAT	1987-05-29	0.36132800579071045
1823	AMAT	1987-06-01	0.3632810115814209
1824	AMAT	1987-06-02	0.3554689884185791
1825	AMAT	1987-06-03	0.359375
1826	AMAT	1987-06-04	0.3525390028953552
1827	AMAT	1987-06-05	0.3476560115814209
1828	AMAT	1987-06-08	0.3476560115814209
1829	AMAT	1987-06-09	0.359375
1830	AMAT	1987-06-10	0.36523398756980896
1831	AMAT	1987-06-11	0.359375
1832	AMAT	1987-06-12	0.3476560115814209
1833	AMAT	1987-06-15	0.3164060115814209
1834	AMAT	1987-06-16	0.3125
1835	AMAT	1987-06-17	0.34570300579071045
1836	AMAT	1987-06-18	0.3398439884185791
1837	AMAT	1987-06-19	0.3320310115814209
1838	AMAT	1987-06-22	0.328125
1839	AMAT	1987-06-23	0.3242189884185791
1840	AMAT	1987-06-24	0.3203130066394806
1841	AMAT	1987-06-25	0.3203130066394806
1842	AMAT	1987-06-26	0.3164060115814209
1843	AMAT	1987-06-29	0.3125
1844	AMAT	1987-06-30	0.3085939884185791
1845	AMAT	1987-07-01	0.3007810115814209
1846	AMAT	1987-07-02	0.3203130066394806
1847	AMAT	1987-07-06	0.3242189884185791
1848	AMAT	1987-07-07	0.3320310115814209
1849	AMAT	1987-07-08	0.32617199420928955
1850	AMAT	1987-07-09	0.3164060115814209
1851	AMAT	1987-07-10	0.29882800579071045
1852	AMAT	1987-07-13	0.296875
1853	AMAT	1987-07-14	0.328125
1854	AMAT	1987-07-15	0.3476560115814209
1855	AMAT	1987-07-16	0.3632810115814209
1856	AMAT	1987-07-17	0.390625
1857	AMAT	1987-07-20	0.390625
1858	AMAT	1987-07-21	0.375
1859	AMAT	1987-07-22	0.3632810115814209
1860	AMAT	1987-07-23	0.36132800579071045
1861	AMAT	1987-07-24	0.36132800579071045
1862	AMAT	1987-07-27	0.3476560115814209
1863	AMAT	1987-07-28	0.3515630066394806
1864	AMAT	1987-07-29	0.3476560115814209
1865	AMAT	1987-07-30	0.3671880066394806
1866	AMAT	1987-07-31	0.3632810115814209
1867	AMAT	1987-08-03	0.3554689884185791
1868	AMAT	1987-08-04	0.3515630066394806
1869	AMAT	1987-08-05	0.3945310115814209
1870	AMAT	1987-08-06	0.421875
1871	AMAT	1987-08-07	0.4375
1872	AMAT	1987-08-10	0.4414060115814209
1873	AMAT	1987-08-11	0.4453130066394806
1874	AMAT	1987-08-12	0.4609380066394806
1875	AMAT	1987-08-13	0.48242199420928955
1876	AMAT	1987-08-14	0.4804689884185791
1877	AMAT	1987-08-17	0.4765630066394806
1878	AMAT	1987-08-18	0.46875
1879	AMAT	1987-08-19	0.4726560115814209
1880	AMAT	1987-08-20	0.4882810115814209
1881	AMAT	1987-08-21	0.484375
1882	AMAT	1987-08-24	0.4765630066394806
1883	AMAT	1987-08-25	0.4804689884185791
1884	AMAT	1987-08-26	0.4765630066394806
1885	AMAT	1987-08-27	0.4765630066394806
1886	AMAT	1987-08-28	0.4726560115814209
1887	AMAT	1987-08-31	0.4765630066394806
1888	AMAT	1987-09-01	0.4726560115814209
1889	AMAT	1987-09-02	0.4726560115814209
1890	AMAT	1987-09-03	0.46875
1891	AMAT	1987-09-04	0.4453130066394806
1892	AMAT	1987-09-08	0.4375
1893	AMAT	1987-09-09	0.4375
1894	AMAT	1987-09-10	0.4609380066394806
1895	AMAT	1987-09-11	0.4765630066394806
1896	AMAT	1987-09-14	0.46875
1897	AMAT	1987-09-15	0.4609380066394806
1898	AMAT	1987-09-16	0.453125
1899	AMAT	1987-09-17	0.4414060115814209
1900	AMAT	1987-09-18	0.4296880066394806
1901	AMAT	1987-09-21	0.4306640028953552
1902	AMAT	1987-09-22	0.4375
1903	AMAT	1987-09-23	0.43945300579071045
1904	AMAT	1987-09-24	0.4453130066394806
1905	AMAT	1987-09-25	0.4648439884185791
1906	AMAT	1987-09-28	0.4609380066394806
1907	AMAT	1987-09-29	0.4609380066394806
1908	AMAT	1987-09-30	0.4570310115814209
1909	AMAT	1987-10-01	0.4804689884185791
1910	AMAT	1987-10-02	0.4931640028953552
1911	AMAT	1987-10-05	0.5195310115814209
1912	AMAT	1987-10-06	0.5
1913	AMAT	1987-10-07	0.5
1914	AMAT	1987-10-08	0.4570310115814209
1915	AMAT	1987-10-09	0.4609380066394806
1916	AMAT	1987-10-12	0.453125
1917	AMAT	1987-10-13	0.4648439884185791
1918	AMAT	1987-10-14	0.4609380066394806
1919	AMAT	1987-10-15	0.4570310115814209
1920	AMAT	1987-10-16	0.40625
1921	AMAT	1987-10-19	0.3710939884185791
1922	AMAT	1987-10-20	0.296875
1923	AMAT	1987-10-21	0.3242189884185791
1924	AMAT	1987-10-22	0.2851560115814209
1925	AMAT	1987-10-23	0.2421880066394806
1926	AMAT	1987-10-26	0.18945300579071045
1927	AMAT	1987-10-27	0.1796880066394806
1928	AMAT	1987-10-28	0.1835940033197403
1929	AMAT	1987-10-29	0.2265630066394806
1930	AMAT	1987-10-30	0.2421880066394806
1931	AMAT	1987-11-02	0.25
1932	AMAT	1987-11-03	0.2226559966802597
1933	AMAT	1987-11-04	0.2265630066394806
1934	AMAT	1987-11-05	0.234375
1935	AMAT	1987-11-06	0.21875
1936	AMAT	1987-11-09	0.2109380066394806
1937	AMAT	1987-11-10	0.20898400247097015
1938	AMAT	1987-11-11	0.21875
1939	AMAT	1987-11-12	0.234375
1940	AMAT	1987-11-13	0.21875
1941	AMAT	1987-11-16	0.2226559966802597
1942	AMAT	1987-11-17	0.2226559966802597
1943	AMAT	1987-11-18	0.2382809966802597
1944	AMAT	1987-11-19	0.2265630066394806
1945	AMAT	1987-11-20	0.2148440033197403
1946	AMAT	1987-11-23	0.22070300579071045
1947	AMAT	1987-11-24	0.25195300579071045
1948	AMAT	1987-11-25	0.2539060115814209
1949	AMAT	1987-11-27	0.2421880066394806
1950	AMAT	1987-11-30	0.2265630066394806
1951	AMAT	1987-12-01	0.2304690033197403
1952	AMAT	1987-12-02	0.23632800579071045
1953	AMAT	1987-12-03	0.2226559966802597
1954	AMAT	1987-12-04	0.21875
1955	AMAT	1987-12-07	0.2304690033197403
1956	AMAT	1987-12-08	0.2460940033197403
1957	AMAT	1987-12-09	0.2617189884185791
1958	AMAT	1987-12-10	0.2744140028953552
1959	AMAT	1987-12-11	0.2773439884185791
1960	AMAT	1987-12-14	0.296875
1961	AMAT	1987-12-15	0.3125
1962	AMAT	1987-12-16	0.3398439884185791
1963	AMAT	1987-12-17	0.328125
1964	AMAT	1987-12-18	0.328125
1965	AMAT	1987-12-21	0.328125
1966	AMAT	1987-12-22	0.3085939884185791
1967	AMAT	1987-12-23	0.3164060115814209
1968	AMAT	1987-12-24	0.3046880066394806
1969	AMAT	1987-12-28	0.3007810115814209
1970	AMAT	1987-12-29	0.3046880066394806
1971	AMAT	1987-12-30	0.3164060115814209
1972	AMAT	1987-12-31	0.3046880066394806
1973	AMAT	1988-01-04	0.3125
1974	AMAT	1988-01-05	0.3164060115814209
1975	AMAT	1988-01-06	0.3125
1976	AMAT	1988-01-07	0.3398439884185791
1977	AMAT	1988-01-08	0.3164060115814209
1978	AMAT	1988-01-11	0.328125
1979	AMAT	1988-01-12	0.3085939884185791
1980	AMAT	1988-01-13	0.3056640028953552
1981	AMAT	1988-01-14	0.2929689884185791
1982	AMAT	1988-01-15	0.2929689884185791
1983	AMAT	1988-01-18	0.3007810115814209
1984	AMAT	1988-01-19	0.2900390028953552
1985	AMAT	1988-01-20	0.2695310115814209
1986	AMAT	1988-01-21	0.2695310115814209
1987	AMAT	1988-01-22	0.2695310115814209
1988	AMAT	1988-01-25	0.2695310115814209
1989	AMAT	1988-01-26	0.2695310115814209
1990	AMAT	1988-01-27	0.2734380066394806
1991	AMAT	1988-01-28	0.2890630066394806
1992	AMAT	1988-01-29	0.2890630066394806
1993	AMAT	1988-02-01	0.3007810115814209
1994	AMAT	1988-02-02	0.2929689884185791
1995	AMAT	1988-02-03	0.2734380066394806
1996	AMAT	1988-02-04	0.2773439884185791
1997	AMAT	1988-02-05	0.2744140028953552
1998	AMAT	1988-02-08	0.28125
1999	AMAT	1988-02-09	0.2900390028953552
2000	AMAT	1988-02-10	0.3046880066394806
2001	AMAT	1988-02-11	0.3203130066394806
2002	AMAT	1988-02-12	0.3359380066394806
2003	AMAT	1988-02-16	0.3359380066394806
2004	AMAT	1988-02-17	0.3632810115814209
2005	AMAT	1988-02-18	0.3867189884185791
2006	AMAT	1988-02-19	0.4101560115814209
2007	AMAT	1988-02-22	0.4257810115814209
2008	AMAT	1988-02-23	0.4140630066394806
2009	AMAT	1988-02-24	0.4296880066394806
2010	AMAT	1988-02-25	0.4140630066394806
2011	AMAT	1988-02-26	0.40820300579071045
2012	AMAT	1988-02-29	0.4101560115814209
2013	AMAT	1988-03-01	0.4179689884185791
2014	AMAT	1988-03-02	0.421875
2015	AMAT	1988-03-03	0.4257810115814209
2016	AMAT	1988-03-04	0.4296880066394806
2017	AMAT	1988-03-07	0.4306640028953552
2018	AMAT	1988-03-08	0.4179689884185791
2019	AMAT	1988-03-09	0.4140630066394806
2020	AMAT	1988-03-10	0.4140630066394806
2021	AMAT	1988-03-11	0.40625
2022	AMAT	1988-03-14	0.4101560115814209
2023	AMAT	1988-03-15	0.4023439884185791
2024	AMAT	1988-03-16	0.40625
2025	AMAT	1988-03-17	0.4179689884185791
2026	AMAT	1988-03-18	0.4140630066394806
2027	AMAT	1988-03-21	0.40429699420928955
2028	AMAT	1988-03-22	0.4101560115814209
2029	AMAT	1988-03-23	0.4101560115814209
2030	AMAT	1988-03-24	0.3867189884185791
2031	AMAT	1988-03-25	0.3789060115814209
2032	AMAT	1988-03-28	0.390625
2033	AMAT	1988-03-29	0.4101560115814209
2034	AMAT	1988-03-30	0.4023439884185791
2035	AMAT	1988-03-31	0.3984380066394806
2036	AMAT	1988-04-04	0.4023439884185791
2037	AMAT	1988-04-05	0.4140630066394806
2038	AMAT	1988-04-06	0.4296880066394806
2039	AMAT	1988-04-07	0.4296880066394806
2040	AMAT	1988-04-08	0.4296880066394806
2041	AMAT	1988-04-11	0.4414060115814209
2042	AMAT	1988-04-12	0.4335939884185791
2043	AMAT	1988-04-13	0.4492189884185791
2044	AMAT	1988-04-14	0.4296880066394806
2045	AMAT	1988-04-15	0.421875
2046	AMAT	1988-04-18	0.4140630066394806
2047	AMAT	1988-04-19	0.421875
2048	AMAT	1988-04-20	0.421875
2049	AMAT	1988-04-21	0.4140630066394806
2050	AMAT	1988-04-22	0.40625
2051	AMAT	1988-04-25	0.4257810115814209
2052	AMAT	1988-04-26	0.4609380066394806
2053	AMAT	1988-04-27	0.453125
2054	AMAT	1988-04-28	0.45507800579071045
2055	AMAT	1988-04-29	0.453125
2056	AMAT	1988-05-02	0.4492189884185791
2057	AMAT	1988-05-03	0.4414060115814209
2058	AMAT	1988-05-04	0.4414060115814209
2059	AMAT	1988-05-05	0.4375
2060	AMAT	1988-05-06	0.4453130066394806
2061	AMAT	1988-05-09	0.453125
2062	AMAT	1988-05-10	0.4414060115814209
2063	AMAT	1988-05-11	0.4296880066394806
2064	AMAT	1988-05-12	0.4335939884185791
2065	AMAT	1988-05-13	0.4335939884185791
2066	AMAT	1988-05-16	0.4335939884185791
2067	AMAT	1988-05-17	0.4296880066394806
2068	AMAT	1988-05-18	0.421875
2069	AMAT	1988-05-19	0.4140630066394806
2070	AMAT	1988-05-20	0.4140630066394806
2071	AMAT	1988-05-23	0.40429699420928955
2072	AMAT	1988-05-24	0.4140630066394806
2073	AMAT	1988-05-25	0.4179689884185791
2074	AMAT	1988-05-26	0.421875
2075	AMAT	1988-05-27	0.4150390028953552
2076	AMAT	1988-05-31	0.4453130066394806
2077	AMAT	1988-06-01	0.4648439884185791
2078	AMAT	1988-06-02	0.47070300579071045
2079	AMAT	1988-06-03	0.4765630066394806
2080	AMAT	1988-06-06	0.4726560115814209
2081	AMAT	1988-06-07	0.4726560115814209
2082	AMAT	1988-06-08	0.4931640028953552
2083	AMAT	1988-06-09	0.5019530057907104
2084	AMAT	1988-06-10	0.5117189884185791
2085	AMAT	1988-06-13	0.5078129768371582
2086	AMAT	1988-06-14	0.5195310115814209
2087	AMAT	1988-06-15	0.53125
2088	AMAT	1988-06-16	0.515625
2089	AMAT	1988-06-17	0.515625
2090	AMAT	1988-06-20	0.5136719942092896
2091	AMAT	1988-06-21	0.53125
2092	AMAT	1988-06-22	0.5429689884185791
2093	AMAT	1988-06-23	0.5585939884185791
2094	AMAT	1988-06-24	0.5546879768371582
2095	AMAT	1988-06-27	0.5351560115814209
2096	AMAT	1988-06-28	0.546875
2097	AMAT	1988-06-29	0.5351560115814209
2098	AMAT	1988-06-30	0.5390629768371582
2099	AMAT	1988-07-01	0.53125
2100	AMAT	1988-07-05	0.5429689884185791
2101	AMAT	1988-07-06	0.5429689884185791
2102	AMAT	1988-07-07	0.5332030057907104
2103	AMAT	1988-07-08	0.5195310115814209
2104	AMAT	1988-07-11	0.515625
2105	AMAT	1988-07-12	0.5078129768371582
2106	AMAT	1988-07-13	0.4960939884185791
2107	AMAT	1988-07-14	0.49023398756980896
2108	AMAT	1988-07-15	0.4960939884185791
2109	AMAT	1988-07-18	0.4960939884185791
2110	AMAT	1988-07-19	0.4804689884185791
2111	AMAT	1988-07-20	0.4765630066394806
2112	AMAT	1988-07-21	0.4882810115814209
2113	AMAT	1988-07-22	0.484375
2114	AMAT	1988-07-25	0.484375
2115	AMAT	1988-07-26	0.46875
2116	AMAT	1988-07-27	0.4619140028953552
2117	AMAT	1988-07-28	0.46875
2118	AMAT	1988-07-29	0.4804689884185791
2119	AMAT	1988-08-01	0.4804689884185791
2120	AMAT	1988-08-02	0.4775390028953552
2121	AMAT	1988-08-03	0.4726560115814209
2122	AMAT	1988-08-04	0.46679699420928955
2123	AMAT	1988-08-05	0.4492189884185791
2124	AMAT	1988-08-08	0.4453130066394806
2125	AMAT	1988-08-09	0.4414060115814209
2126	AMAT	1988-08-10	0.42773398756980896
2127	AMAT	1988-08-11	0.42773398756980896
2128	AMAT	1988-08-12	0.4296880066394806
2129	AMAT	1988-08-15	0.4140630066394806
2130	AMAT	1988-08-16	0.4296880066394806
2131	AMAT	1988-08-17	0.4453130066394806
2132	AMAT	1988-08-18	0.453125
2133	AMAT	1988-08-19	0.4492189884185791
2134	AMAT	1988-08-22	0.4453130066394806
2135	AMAT	1988-08-23	0.4462890028953552
2136	AMAT	1988-08-24	0.4609380066394806
2137	AMAT	1988-08-25	0.45507800579071045
2138	AMAT	1988-08-26	0.453125
2139	AMAT	1988-08-29	0.4648439884185791
2140	AMAT	1988-08-30	0.4609380066394806
2141	AMAT	1988-08-31	0.4414060115814209
2142	AMAT	1988-09-01	0.4150390028953552
2143	AMAT	1988-09-02	0.4453130066394806
2144	AMAT	1988-09-06	0.4375
2145	AMAT	1988-09-07	0.42382800579071045
2146	AMAT	1988-09-08	0.4296880066394806
2147	AMAT	1988-09-09	0.4570310115814209
2148	AMAT	1988-09-12	0.46875
2149	AMAT	1988-09-13	0.46875
2150	AMAT	1988-09-14	0.4609380066394806
2151	AMAT	1988-09-15	0.4296880066394806
2152	AMAT	1988-09-16	0.4414060115814209
2153	AMAT	1988-09-19	0.4414060115814209
2154	AMAT	1988-09-20	0.4375
2155	AMAT	1988-09-21	0.4375
2156	AMAT	1988-09-22	0.4335939884185791
2157	AMAT	1988-09-23	0.4296880066394806
2158	AMAT	1988-09-26	0.42773398756980896
2159	AMAT	1988-09-27	0.42382800579071045
2160	AMAT	1988-09-28	0.4101560115814209
2161	AMAT	1988-09-29	0.4257810115814209
2162	AMAT	1988-09-30	0.4257810115814209
2163	AMAT	1988-10-03	0.4101560115814209
2164	AMAT	1988-10-04	0.3984380066394806
2165	AMAT	1988-10-05	0.3681640028953552
2166	AMAT	1988-10-06	0.3632810115814209
2167	AMAT	1988-10-07	0.3359380066394806
2168	AMAT	1988-10-10	0.3359380066394806
2169	AMAT	1988-10-11	0.3515630066394806
2170	AMAT	1988-10-12	0.3476560115814209
2171	AMAT	1988-10-13	0.3632810115814209
2172	AMAT	1988-10-14	0.375
2173	AMAT	1988-10-17	0.3789060115814209
2174	AMAT	1988-10-18	0.38085898756980896
2175	AMAT	1988-10-19	0.3828130066394806
2176	AMAT	1988-10-20	0.3789060115814209
2177	AMAT	1988-10-21	0.3828130066394806
2178	AMAT	1988-10-24	0.3867189884185791
2179	AMAT	1988-10-25	0.3476560115814209
2180	AMAT	1988-10-26	0.34375
2181	AMAT	1988-10-27	0.3242189884185791
2182	AMAT	1988-10-28	0.3320310115814209
2183	AMAT	1988-10-31	0.3476560115814209
2184	AMAT	1988-11-01	0.3515630066394806
2185	AMAT	1988-11-02	0.34375
2186	AMAT	1988-11-03	0.3398439884185791
2187	AMAT	1988-11-04	0.3359380066394806
2188	AMAT	1988-11-07	0.328125
2189	AMAT	1988-11-08	0.3398439884185791
2190	AMAT	1988-11-09	0.3515630066394806
2191	AMAT	1988-11-10	0.3554689884185791
2192	AMAT	1988-11-11	0.3398439884185791
2193	AMAT	1988-11-14	0.3398439884185791
2194	AMAT	1988-11-15	0.3242189884185791
2195	AMAT	1988-11-16	0.3203130066394806
2196	AMAT	1988-11-17	0.3125
2197	AMAT	1988-11-18	0.296875
2198	AMAT	1988-11-21	0.26367199420928955
2199	AMAT	1988-11-22	0.2695310115814209
2200	AMAT	1988-11-23	0.2734380066394806
2201	AMAT	1988-11-25	0.27148398756980896
2202	AMAT	1988-11-28	0.2734380066394806
2203	AMAT	1988-11-29	0.2773439884185791
2204	AMAT	1988-11-30	0.28710898756980896
2205	AMAT	1988-12-01	0.3085939884185791
2206	AMAT	1988-12-02	0.3203130066394806
2207	AMAT	1988-12-05	0.3164060115814209
2208	AMAT	1988-12-06	0.3242189884185791
2209	AMAT	1988-12-07	0.3203130066394806
2210	AMAT	1988-12-08	0.3125
2211	AMAT	1988-12-09	0.3085939884185791
2212	AMAT	1988-12-12	0.3007810115814209
2213	AMAT	1988-12-13	0.296875
2214	AMAT	1988-12-14	0.3007810115814209
2215	AMAT	1988-12-15	0.3203130066394806
2216	AMAT	1988-12-16	0.3359380066394806
2217	AMAT	1988-12-19	0.3476560115814209
2218	AMAT	1988-12-20	0.34375
2219	AMAT	1988-12-21	0.34570300579071045
2220	AMAT	1988-12-22	0.34570300579071045
2221	AMAT	1988-12-23	0.34570300579071045
2222	AMAT	1988-12-27	0.34375
2223	AMAT	1988-12-28	0.34570300579071045
2224	AMAT	1988-12-29	0.3525390028953552
2225	AMAT	1988-12-30	0.3476560115814209
2226	AMAT	1989-01-03	0.3515630066394806
2227	AMAT	1989-01-04	0.3681640028953552
2228	AMAT	1989-01-05	0.3671880066394806
2229	AMAT	1989-01-06	0.3632810115814209
2230	AMAT	1989-01-09	0.3554689884185791
2231	AMAT	1989-01-10	0.3554689884185791
2232	AMAT	1989-01-11	0.36132800579071045
2233	AMAT	1989-01-12	0.3632810115814209
2234	AMAT	1989-01-13	0.3632810115814209
2235	AMAT	1989-01-16	0.359375
2236	AMAT	1989-01-17	0.34960898756980896
2237	AMAT	1989-01-18	0.3476560115814209
2238	AMAT	1989-01-19	0.3632810115814209
2239	AMAT	1989-01-20	0.3671880066394806
2240	AMAT	1989-01-23	0.3671880066394806
2241	AMAT	1989-01-24	0.3828130066394806
2242	AMAT	1989-01-25	0.3867189884185791
2243	AMAT	1989-01-26	0.3984380066394806
2244	AMAT	1989-01-27	0.40625
2245	AMAT	1989-01-30	0.4023439884185791
2246	AMAT	1989-01-31	0.40625
2247	AMAT	1989-02-01	0.3984380066394806
2248	AMAT	1989-02-02	0.3984380066394806
2249	AMAT	1989-02-03	0.3984380066394806
2250	AMAT	1989-02-06	0.3945310115814209
2251	AMAT	1989-02-07	0.4140630066394806
2252	AMAT	1989-02-08	0.39648398756980896
2253	AMAT	1989-02-09	0.3828130066394806
2254	AMAT	1989-02-10	0.37695300579071045
2255	AMAT	1989-02-13	0.3945310115814209
2256	AMAT	1989-02-14	0.4023439884185791
2257	AMAT	1989-02-15	0.3984380066394806
2258	AMAT	1989-02-16	0.3945310115814209
2259	AMAT	1989-02-17	0.390625
2260	AMAT	1989-02-21	0.3828130066394806
2261	AMAT	1989-02-22	0.375
2262	AMAT	1989-02-23	0.37695300579071045
2263	AMAT	1989-02-24	0.3671880066394806
2264	AMAT	1989-02-27	0.3671880066394806
2265	AMAT	1989-02-28	0.3671880066394806
2266	AMAT	1989-03-01	0.3710939884185791
2267	AMAT	1989-03-02	0.37304699420928955
2268	AMAT	1989-03-03	0.375
2269	AMAT	1989-03-06	0.3945310115814209
2270	AMAT	1989-03-07	0.3867189884185791
2271	AMAT	1989-03-08	0.37304699420928955
2272	AMAT	1989-03-09	0.3789060115814209
2273	AMAT	1989-03-10	0.3828130066394806
2274	AMAT	1989-03-13	0.3945310115814209
2275	AMAT	1989-03-14	0.38867199420928955
2276	AMAT	1989-03-15	0.3837890028953552
2277	AMAT	1989-03-16	0.38867199420928955
2278	AMAT	1989-03-17	0.3867189884185791
2279	AMAT	1989-03-20	0.3789060115814209
2280	AMAT	1989-03-21	0.3867189884185791
2281	AMAT	1989-03-22	0.375
2282	AMAT	1989-03-23	0.3554689884185791
2283	AMAT	1989-03-27	0.3554689884185791
2284	AMAT	1989-03-28	0.3632810115814209
2285	AMAT	1989-03-29	0.36523398756980896
2286	AMAT	1989-03-30	0.3710939884185791
2287	AMAT	1989-03-31	0.3710939884185791
2288	AMAT	1989-04-03	0.3632810115814209
2289	AMAT	1989-04-04	0.359375
2290	AMAT	1989-04-05	0.359375
2291	AMAT	1989-04-06	0.359375
2292	AMAT	1989-04-07	0.3632810115814209
2293	AMAT	1989-04-10	0.359375
2294	AMAT	1989-04-11	0.375
2295	AMAT	1989-04-12	0.3867189884185791
2296	AMAT	1989-04-13	0.3945310115814209
2297	AMAT	1989-04-14	0.40625
2298	AMAT	1989-04-17	0.4023439884185791
2299	AMAT	1989-04-18	0.40625
2300	AMAT	1989-04-19	0.4101560115814209
2301	AMAT	1989-04-20	0.3984380066394806
2302	AMAT	1989-04-21	0.4101560115814209
2303	AMAT	1989-04-24	0.421875
2304	AMAT	1989-04-25	0.421875
2305	AMAT	1989-04-26	0.421875
2306	AMAT	1989-04-27	0.4296880066394806
2307	AMAT	1989-04-28	0.4335939884185791
2308	AMAT	1989-05-01	0.4375
2309	AMAT	1989-05-02	0.4492189884185791
2310	AMAT	1989-05-03	0.4648439884185791
2311	AMAT	1989-05-04	0.4648439884185791
2312	AMAT	1989-05-05	0.4609380066394806
2313	AMAT	1989-05-08	0.4453130066394806
2314	AMAT	1989-05-09	0.4492189884185791
2315	AMAT	1989-05-10	0.4492189884185791
2316	AMAT	1989-05-11	0.4570310115814209
2317	AMAT	1989-05-12	0.4882810115814209
2318	AMAT	1989-05-15	0.4804689884185791
2319	AMAT	1989-05-16	0.484375
2320	AMAT	1989-05-17	0.4882810115814209
2321	AMAT	1989-05-18	0.4765630066394806
2322	AMAT	1989-05-19	0.48242199420928955
2323	AMAT	1989-05-22	0.4804689884185791
2324	AMAT	1989-05-23	0.46875
2325	AMAT	1989-05-24	0.484375
2326	AMAT	1989-05-25	0.4921880066394806
2327	AMAT	1989-05-26	0.484375
2328	AMAT	1989-05-30	0.4882810115814209
2329	AMAT	1989-05-31	0.4921880066394806
2330	AMAT	1989-06-01	0.5
2331	AMAT	1989-06-02	0.5117189884185791
2332	AMAT	1989-06-05	0.47070300579071045
2333	AMAT	1989-06-06	0.46875
2334	AMAT	1989-06-07	0.47070300579071045
2335	AMAT	1989-06-08	0.4609380066394806
2336	AMAT	1989-06-09	0.4492189884185791
2337	AMAT	1989-06-12	0.4570310115814209
2338	AMAT	1989-06-13	0.4453130066394806
2339	AMAT	1989-06-14	0.4453130066394806
2340	AMAT	1989-06-15	0.4375
2341	AMAT	1989-06-16	0.4335939884185791
2342	AMAT	1989-06-19	0.4570310115814209
2343	AMAT	1989-06-20	0.4414060115814209
2344	AMAT	1989-06-21	0.4257810115814209
2345	AMAT	1989-06-22	0.4335939884185791
2346	AMAT	1989-06-23	0.4375
2347	AMAT	1989-06-26	0.4414060115814209
2348	AMAT	1989-06-27	0.4414060115814209
2349	AMAT	1989-06-28	0.4257810115814209
2350	AMAT	1989-06-29	0.40625
2351	AMAT	1989-06-30	0.4023439884185791
2352	AMAT	1989-07-03	0.4140630066394806
2353	AMAT	1989-07-05	0.4140630066394806
2354	AMAT	1989-07-06	0.4257810115814209
2355	AMAT	1989-07-07	0.4296880066394806
2356	AMAT	1989-07-10	0.4414060115814209
2357	AMAT	1989-07-11	0.4414060115814209
2358	AMAT	1989-07-12	0.4414060115814209
2359	AMAT	1989-07-13	0.4335939884185791
2360	AMAT	1989-07-14	0.4296880066394806
2361	AMAT	1989-07-17	0.4414060115814209
2362	AMAT	1989-07-18	0.4179689884185791
2363	AMAT	1989-07-19	0.3984380066394806
2364	AMAT	1989-07-20	0.375
2365	AMAT	1989-07-21	0.3789060115814209
2366	AMAT	1989-07-24	0.3710939884185791
2367	AMAT	1989-07-25	0.3710939884185791
2368	AMAT	1989-07-26	0.3710939884185791
2369	AMAT	1989-07-27	0.3867189884185791
2370	AMAT	1989-07-28	0.3837890028953552
2371	AMAT	1989-07-31	0.3867189884185791
2372	AMAT	1989-08-01	0.3710939884185791
2373	AMAT	1989-08-02	0.375
2374	AMAT	1989-08-03	0.390625
2375	AMAT	1989-08-04	0.4023439884185791
2376	AMAT	1989-08-07	0.3945310115814209
2377	AMAT	1989-08-08	0.4150390028953552
2378	AMAT	1989-08-09	0.390625
2379	AMAT	1989-08-10	0.3945310115814209
2380	AMAT	1989-08-11	0.38867199420928955
2381	AMAT	1989-08-14	0.375
2382	AMAT	1989-08-15	0.3789060115814209
2383	AMAT	1989-08-16	0.3789060115814209
2384	AMAT	1989-08-17	0.3828130066394806
2385	AMAT	1989-08-18	0.3828130066394806
2386	AMAT	1989-08-21	0.3828130066394806
2387	AMAT	1989-08-22	0.3789060115814209
2388	AMAT	1989-08-23	0.37695300579071045
2389	AMAT	1989-08-24	0.3789060115814209
2390	AMAT	1989-08-25	0.3710939884185791
2391	AMAT	1989-08-28	0.375
2392	AMAT	1989-08-29	0.375
2393	AMAT	1989-08-30	0.375
2394	AMAT	1989-08-31	0.3828130066394806
2395	AMAT	1989-09-01	0.39648398756980896
2396	AMAT	1989-09-05	0.4023439884185791
2397	AMAT	1989-09-06	0.4101560115814209
2398	AMAT	1989-09-07	0.4101560115814209
2399	AMAT	1989-09-08	0.4150390028953552
2400	AMAT	1989-09-11	0.4414060115814209
2401	AMAT	1989-09-12	0.4492189884185791
2402	AMAT	1989-09-13	0.4375
2403	AMAT	1989-09-14	0.42382800579071045
2404	AMAT	1989-09-15	0.4179689884185791
2405	AMAT	1989-09-18	0.40625
2406	AMAT	1989-09-19	0.4140630066394806
2407	AMAT	1989-09-20	0.4150390028953552
2408	AMAT	1989-09-21	0.4140630066394806
2409	AMAT	1989-09-22	0.40820300579071045
2410	AMAT	1989-09-25	0.40625
2411	AMAT	1989-09-26	0.40429699420928955
2412	AMAT	1989-09-27	0.3984380066394806
2413	AMAT	1989-09-28	0.40625
2414	AMAT	1989-09-29	0.4179689884185791
2415	AMAT	1989-10-02	0.421875
2416	AMAT	1989-10-03	0.42382800579071045
2417	AMAT	1989-10-04	0.421875
2418	AMAT	1989-10-05	0.4257810115814209
2419	AMAT	1989-10-06	0.4335939884185791
2420	AMAT	1989-10-09	0.4335939884185791
2421	AMAT	1989-10-10	0.4570310115814209
2422	AMAT	1989-10-11	0.4492189884185791
2423	AMAT	1989-10-12	0.4296880066394806
2424	AMAT	1989-10-13	0.390625
2425	AMAT	1989-10-16	0.3867189884185791
2426	AMAT	1989-10-17	0.39257800579071045
2427	AMAT	1989-10-18	0.3945310115814209
2428	AMAT	1989-10-19	0.4101560115814209
2429	AMAT	1989-10-20	0.390625
2430	AMAT	1989-10-23	0.3828130066394806
2431	AMAT	1989-10-24	0.3789060115814209
2432	AMAT	1989-10-25	0.3828130066394806
2433	AMAT	1989-10-26	0.3789060115814209
2434	AMAT	1989-10-27	0.3867189884185791
2435	AMAT	1989-10-30	0.3867189884185791
2436	AMAT	1989-10-31	0.3984380066394806
2437	AMAT	1989-11-01	0.40429699420928955
2438	AMAT	1989-11-02	0.390625
2439	AMAT	1989-11-03	0.3789060115814209
2440	AMAT	1989-11-06	0.3710939884185791
2441	AMAT	1989-11-07	0.3828130066394806
2442	AMAT	1989-11-08	0.3945310115814209
2443	AMAT	1989-11-09	0.3867189884185791
2444	AMAT	1989-11-10	0.3867189884185791
2445	AMAT	1989-11-13	0.3828130066394806
2446	AMAT	1989-11-14	0.3828130066394806
2447	AMAT	1989-11-15	0.3828130066394806
2448	AMAT	1989-11-16	0.3828130066394806
2449	AMAT	1989-11-17	0.390625
2450	AMAT	1989-11-20	0.390625
2451	AMAT	1989-11-21	0.3945310115814209
2452	AMAT	1989-11-22	0.390625
2453	AMAT	1989-11-24	0.3945310115814209
2454	AMAT	1989-11-27	0.3945310115814209
2455	AMAT	1989-11-28	0.390625
2456	AMAT	1989-11-29	0.40625
2457	AMAT	1989-11-30	0.40625
2458	AMAT	1989-12-01	0.4257810115814209
2459	AMAT	1989-12-04	0.4296880066394806
2460	AMAT	1989-12-05	0.421875
2461	AMAT	1989-12-06	0.4179689884185791
2462	AMAT	1989-12-07	0.40820300579071045
2463	AMAT	1989-12-08	0.4101560115814209
2464	AMAT	1989-12-11	0.39648398756980896
2465	AMAT	1989-12-12	0.3945310115814209
2466	AMAT	1989-12-13	0.3984380066394806
2467	AMAT	1989-12-14	0.3984380066394806
2468	AMAT	1989-12-15	0.3945310115814209
2469	AMAT	1989-12-18	0.3945310115814209
2470	AMAT	1989-12-19	0.4140630066394806
2471	AMAT	1989-12-20	0.41210898756980896
2472	AMAT	1989-12-21	0.4296880066394806
2473	AMAT	1989-12-22	0.43164101243019104
2474	AMAT	1989-12-26	0.4335939884185791
2475	AMAT	1989-12-27	0.4140630066394806
2476	AMAT	1989-12-28	0.4257810115814209
2477	AMAT	1989-12-29	0.4453130066394806
2478	AMAT	1990-01-02	0.4570310115814209
2479	AMAT	1990-01-03	0.4453130066394806
2480	AMAT	1990-01-04	0.43945300579071045
2481	AMAT	1990-01-05	0.4335939884185791
2482	AMAT	1990-01-08	0.4257810115814209
2483	AMAT	1990-01-09	0.4179689884185791
2484	AMAT	1990-01-10	0.421875
2485	AMAT	1990-01-11	0.4140630066394806
2486	AMAT	1990-01-12	0.4101560115814209
2487	AMAT	1990-01-15	0.4140630066394806
2488	AMAT	1990-01-16	0.4257810115814209
2489	AMAT	1990-01-17	0.43554699420928955
2490	AMAT	1990-01-18	0.4296880066394806
2491	AMAT	1990-01-19	0.4296880066394806
2492	AMAT	1990-01-22	0.4140630066394806
2493	AMAT	1990-01-23	0.4257810115814209
2494	AMAT	1990-01-24	0.42382800579071045
2495	AMAT	1990-01-25	0.41601601243019104
2496	AMAT	1990-01-26	0.4257810115814209
2497	AMAT	1990-01-29	0.41992199420928955
2498	AMAT	1990-01-30	0.421875
2499	AMAT	1990-01-31	0.4257810115814209
2500	AMAT	1990-02-01	0.4179689884185791
2501	AMAT	1990-02-02	0.42382800579071045
2502	AMAT	1990-02-05	0.4414060115814209
2503	AMAT	1990-02-06	0.4375
2504	AMAT	1990-02-07	0.4414060115814209
2505	AMAT	1990-02-08	0.4335939884185791
2506	AMAT	1990-02-09	0.4296880066394806
2507	AMAT	1990-02-12	0.4023439884185791
2508	AMAT	1990-02-13	0.3828130066394806
2509	AMAT	1990-02-14	0.3867189884185791
2510	AMAT	1990-02-15	0.3867189884185791
2511	AMAT	1990-02-16	0.3789060115814209
2512	AMAT	1990-02-20	0.3789060115814209
2513	AMAT	1990-02-21	0.3789060115814209
2514	AMAT	1990-02-22	0.3828130066394806
2515	AMAT	1990-02-23	0.375
2516	AMAT	1990-02-26	0.38867199420928955
2517	AMAT	1990-02-27	0.39257800579071045
2518	AMAT	1990-02-28	0.40625
2519	AMAT	1990-03-01	0.4179689884185791
2520	AMAT	1990-03-02	0.42773398756980896
2521	AMAT	1990-03-05	0.44335898756980896
2522	AMAT	1990-03-06	0.453125
2523	AMAT	1990-03-07	0.4375
2524	AMAT	1990-03-08	0.4414060115814209
2525	AMAT	1990-03-09	0.44726601243019104
2526	AMAT	1990-03-12	0.4414060115814209
2527	AMAT	1990-03-13	0.4453130066394806
2528	AMAT	1990-03-14	0.4453130066394806
2529	AMAT	1990-03-15	0.453125
2530	AMAT	1990-03-16	0.453125
2531	AMAT	1990-03-19	0.4414060115814209
2532	AMAT	1990-03-20	0.4453130066394806
2533	AMAT	1990-03-21	0.4492189884185791
2534	AMAT	1990-03-22	0.4296880066394806
2535	AMAT	1990-03-23	0.4335939884185791
2536	AMAT	1990-03-26	0.4414060115814209
2537	AMAT	1990-03-27	0.4414060115814209
2538	AMAT	1990-03-28	0.4335939884185791
2539	AMAT	1990-03-29	0.4375
2540	AMAT	1990-03-30	0.4453130066394806
2541	AMAT	1990-04-02	0.44726601243019104
2542	AMAT	1990-04-03	0.4453130066394806
2543	AMAT	1990-04-04	0.4335939884185791
2544	AMAT	1990-04-05	0.4257810115814209
2545	AMAT	1990-04-06	0.421875
2546	AMAT	1990-04-09	0.4140630066394806
2547	AMAT	1990-04-10	0.4023439884185791
2548	AMAT	1990-04-11	0.421875
2549	AMAT	1990-04-12	0.4257810115814209
2550	AMAT	1990-04-16	0.43164101243019104
2551	AMAT	1990-04-17	0.43164101243019104
2552	AMAT	1990-04-18	0.43554699420928955
2553	AMAT	1990-04-19	0.43945300579071045
2554	AMAT	1990-04-20	0.4335939884185791
2555	AMAT	1990-04-23	0.421875
2556	AMAT	1990-04-24	0.4257810115814209
2557	AMAT	1990-04-25	0.4257810115814209
2558	AMAT	1990-04-26	0.4257810115814209
2559	AMAT	1990-04-27	0.4101560115814209
2560	AMAT	1990-04-30	0.42382800579071045
2561	AMAT	1990-05-01	0.4257810115814209
2562	AMAT	1990-05-02	0.4179689884185791
2563	AMAT	1990-05-03	0.421875
2564	AMAT	1990-05-04	0.4375
2565	AMAT	1990-05-07	0.46289101243019104
2566	AMAT	1990-05-08	0.45898398756980896
2567	AMAT	1990-05-09	0.4804689884185791
2568	AMAT	1990-05-10	0.4765630066394806
2569	AMAT	1990-05-11	0.47460898756980896
2570	AMAT	1990-05-14	0.49414101243019104
2571	AMAT	1990-05-15	0.5078129768371582
2572	AMAT	1990-05-16	0.5429689884185791
2573	AMAT	1990-05-17	0.5273439884185791
2574	AMAT	1990-05-18	0.5234379768371582
2575	AMAT	1990-05-21	0.5625
2576	AMAT	1990-05-22	0.5859379768371582
2577	AMAT	1990-05-23	0.5976560115814209
2578	AMAT	1990-05-24	0.5800780057907104
2579	AMAT	1990-05-25	0.5664060115814209
2580	AMAT	1990-05-29	0.5859379768371582
2581	AMAT	1990-05-30	0.5898439884185791
2582	AMAT	1990-05-31	0.5820310115814209
2583	AMAT	1990-06-01	0.5742189884185791
2584	AMAT	1990-06-04	0.5664060115814209
2585	AMAT	1990-06-05	0.546875
2586	AMAT	1990-06-06	0.546875
2587	AMAT	1990-06-07	0.5507810115814209
2588	AMAT	1990-06-08	0.546875
2589	AMAT	1990-06-11	0.5546879768371582
2590	AMAT	1990-06-12	0.5761719942092896
2591	AMAT	1990-06-13	0.5820310115814209
2592	AMAT	1990-06-14	0.5820310115814209
2593	AMAT	1990-06-15	0.5898439884185791
2594	AMAT	1990-06-18	0.5839840173721313
2595	AMAT	1990-06-19	0.5742189884185791
2596	AMAT	1990-06-20	0.5683590173721313
2597	AMAT	1990-06-21	0.5664060115814209
2598	AMAT	1990-06-22	0.578125
2599	AMAT	1990-06-25	0.6015629768371582
2600	AMAT	1990-06-26	0.59375
2601	AMAT	1990-06-27	0.5976560115814209
2602	AMAT	1990-06-28	0.609375
2603	AMAT	1990-06-29	0.59375
2604	AMAT	1990-07-02	0.609375
2605	AMAT	1990-07-03	0.6074219942092896
2606	AMAT	1990-07-05	0.6054689884185791
2607	AMAT	1990-07-06	0.6015629768371582
2608	AMAT	1990-07-09	0.6132810115814209
2609	AMAT	1990-07-10	0.609375
2610	AMAT	1990-07-11	0.625
2611	AMAT	1990-07-12	0.6308590173721313
2612	AMAT	1990-07-13	0.609375
2613	AMAT	1990-07-16	0.6074219942092896
2614	AMAT	1990-07-17	0.5957030057907104
2615	AMAT	1990-07-18	0.5800780057907104
2616	AMAT	1990-07-19	0.5683590173721313
2617	AMAT	1990-07-20	0.5507810115814209
2618	AMAT	1990-07-23	0.5429689884185791
2619	AMAT	1990-07-24	0.5488280057907104
2620	AMAT	1990-07-25	0.5507810115814209
2621	AMAT	1990-07-26	0.5390629768371582
2622	AMAT	1990-07-27	0.5273439884185791
2623	AMAT	1990-07-30	0.546875
2624	AMAT	1990-07-31	0.5429689884185791
2625	AMAT	1990-08-01	0.53125
2626	AMAT	1990-08-02	0.5078129768371582
2627	AMAT	1990-08-03	0.48632800579071045
2628	AMAT	1990-08-06	0.4726560115814209
2629	AMAT	1990-08-07	0.4765630066394806
2630	AMAT	1990-08-08	0.48632800579071045
2631	AMAT	1990-08-09	0.484375
2632	AMAT	1990-08-10	0.45898398756980896
2633	AMAT	1990-08-13	0.4609380066394806
2634	AMAT	1990-08-14	0.4296880066394806
2635	AMAT	1990-08-15	0.4609380066394806
2636	AMAT	1990-08-16	0.4414060115814209
2637	AMAT	1990-08-17	0.4375
2638	AMAT	1990-08-20	0.4101560115814209
2639	AMAT	1990-08-21	0.4179689884185791
2640	AMAT	1990-08-22	0.421875
2641	AMAT	1990-08-23	0.4023439884185791
2642	AMAT	1990-08-24	0.3984380066394806
2643	AMAT	1990-08-27	0.4179689884185791
2644	AMAT	1990-08-28	0.4101560115814209
2645	AMAT	1990-08-29	0.41210898756980896
2646	AMAT	1990-08-30	0.3984380066394806
2647	AMAT	1990-08-31	0.4257810115814209
2648	AMAT	1990-09-04	0.4492189884185791
2649	AMAT	1990-09-05	0.453125
2650	AMAT	1990-09-06	0.421875
2651	AMAT	1990-09-07	0.4414060115814209
2652	AMAT	1990-09-10	0.4570310115814209
2653	AMAT	1990-09-11	0.421875
2654	AMAT	1990-09-12	0.3984380066394806
2655	AMAT	1990-09-13	0.38867199420928955
2656	AMAT	1990-09-14	0.3789060115814209
2657	AMAT	1990-09-17	0.390625
2658	AMAT	1990-09-18	0.3789060115814209
2659	AMAT	1990-09-19	0.375
2660	AMAT	1990-09-20	0.3789060115814209
2661	AMAT	1990-09-21	0.390625
2662	AMAT	1990-09-24	0.38476601243019104
2663	AMAT	1990-09-25	0.4023439884185791
2664	AMAT	1990-09-26	0.390625
2665	AMAT	1990-09-27	0.38867199420928955
2666	AMAT	1990-09-28	0.359375
2667	AMAT	1990-10-01	0.3789060115814209
2668	AMAT	1990-10-02	0.390625
2669	AMAT	1990-10-03	0.359375
2670	AMAT	1990-10-04	0.3203130066394806
2671	AMAT	1990-10-05	0.3320310115814209
2672	AMAT	1990-10-08	0.33007800579071045
2673	AMAT	1990-10-09	0.30664101243019104
2674	AMAT	1990-10-10	0.30273398756980896
2675	AMAT	1990-10-11	0.3125
2676	AMAT	1990-10-12	0.3164060115814209
2677	AMAT	1990-10-15	0.3125
2678	AMAT	1990-10-16	0.3164060115814209
2679	AMAT	1990-10-17	0.3242189884185791
2680	AMAT	1990-10-18	0.359375
2681	AMAT	1990-10-19	0.29882800579071045
2682	AMAT	1990-10-22	0.296875
2683	AMAT	1990-10-23	0.2890630066394806
2684	AMAT	1990-10-24	0.28710898756980896
2685	AMAT	1990-10-25	0.2929689884185791
2686	AMAT	1990-10-26	0.296875
2687	AMAT	1990-10-29	0.2929689884185791
2688	AMAT	1990-10-30	0.2851560115814209
2689	AMAT	1990-10-31	0.2734380066394806
2690	AMAT	1990-11-01	0.2734380066394806
2691	AMAT	1990-11-02	0.27929699420928955
2692	AMAT	1990-11-05	0.27929699420928955
2693	AMAT	1990-11-06	0.2773439884185791
2694	AMAT	1990-11-07	0.2734380066394806
2695	AMAT	1990-11-08	0.25976601243019104
2696	AMAT	1990-11-09	0.2617189884185791
2697	AMAT	1990-11-12	0.29882800579071045
2698	AMAT	1990-11-13	0.3007810115814209
2699	AMAT	1990-11-14	0.3125
2700	AMAT	1990-11-15	0.28320300579071045
2701	AMAT	1990-11-16	0.2695310115814209
2702	AMAT	1990-11-19	0.2734380066394806
2703	AMAT	1990-11-20	0.2773439884185791
2704	AMAT	1990-11-21	0.2734380066394806
2705	AMAT	1990-11-23	0.27929699420928955
2706	AMAT	1990-11-26	0.28125
2707	AMAT	1990-11-27	0.2851560115814209
2708	AMAT	1990-11-28	0.2734380066394806
2709	AMAT	1990-11-29	0.2773439884185791
2710	AMAT	1990-11-30	0.2851560115814209
2711	AMAT	1990-12-03	0.296875
2712	AMAT	1990-12-04	0.3007810115814209
2713	AMAT	1990-12-05	0.3046880066394806
2714	AMAT	1990-12-06	0.2890630066394806
2715	AMAT	1990-12-07	0.2851560115814209
2716	AMAT	1990-12-10	0.2890630066394806
2717	AMAT	1990-12-11	0.28125
2718	AMAT	1990-12-12	0.2929689884185791
2719	AMAT	1990-12-13	0.3007810115814209
2720	AMAT	1990-12-14	0.29101601243019104
2721	AMAT	1990-12-17	0.29101601243019104
2722	AMAT	1990-12-18	0.30664101243019104
2723	AMAT	1990-12-19	0.3007810115814209
2724	AMAT	1990-12-20	0.3203130066394806
2725	AMAT	1990-12-21	0.34375
2726	AMAT	1990-12-24	0.3515630066394806
2727	AMAT	1990-12-26	0.3476560115814209
2728	AMAT	1990-12-27	0.33789101243019104
2729	AMAT	1990-12-28	0.33789101243019104
2730	AMAT	1990-12-31	0.3359380066394806
2731	AMAT	1991-01-02	0.3359380066394806
2732	AMAT	1991-01-03	0.3476560115814209
2733	AMAT	1991-01-04	0.34375
2734	AMAT	1991-01-07	0.32226601243019104
2735	AMAT	1991-01-08	0.3164060115814209
2736	AMAT	1991-01-09	0.31054699420928955
2737	AMAT	1991-01-10	0.3125
2738	AMAT	1991-01-11	0.3125
2739	AMAT	1991-01-14	0.31054699420928955
2740	AMAT	1991-01-15	0.3164060115814209
2741	AMAT	1991-01-16	0.3398439884185791
2742	AMAT	1991-01-17	0.359375
2743	AMAT	1991-01-18	0.3632810115814209
2744	AMAT	1991-01-21	0.38867199420928955
2745	AMAT	1991-01-22	0.3984380066394806
2746	AMAT	1991-01-23	0.3945310115814209
2747	AMAT	1991-01-24	0.39648398756980896
2748	AMAT	1991-01-25	0.4023439884185791
2749	AMAT	1991-01-28	0.40429699420928955
2750	AMAT	1991-01-29	0.4335939884185791
2751	AMAT	1991-01-30	0.45117199420928955
2752	AMAT	1991-01-31	0.4609380066394806
2753	AMAT	1991-02-01	0.44726601243019104
2754	AMAT	1991-02-04	0.4335939884185791
2755	AMAT	1991-02-05	0.4179689884185791
2756	AMAT	1991-02-06	0.43945300579071045
2757	AMAT	1991-02-07	0.453125
2758	AMAT	1991-02-08	0.4414060115814209
2759	AMAT	1991-02-11	0.453125
2760	AMAT	1991-02-12	0.4726560115814209
2761	AMAT	1991-02-13	0.4960939884185791
2762	AMAT	1991-02-14	0.45898398756980896
2763	AMAT	1991-02-15	0.46875
2764	AMAT	1991-02-19	0.4648439884185791
2765	AMAT	1991-02-20	0.46875
2766	AMAT	1991-02-21	0.46289101243019104
2767	AMAT	1991-02-22	0.4882810115814209
2768	AMAT	1991-02-25	0.4804689884185791
2769	AMAT	1991-02-26	0.4570310115814209
2770	AMAT	1991-02-27	0.46875
2771	AMAT	1991-02-28	0.4609380066394806
2772	AMAT	1991-03-01	0.4648439884185791
2773	AMAT	1991-03-04	0.46289101243019104
2774	AMAT	1991-03-05	0.5292969942092896
2775	AMAT	1991-03-06	0.5117189884185791
2776	AMAT	1991-03-07	0.5117189884185791
2777	AMAT	1991-03-08	0.5
2778	AMAT	1991-03-11	0.484375
2779	AMAT	1991-03-12	0.4726560115814209
2780	AMAT	1991-03-13	0.4765630066394806
2781	AMAT	1991-03-14	0.4570310115814209
2782	AMAT	1991-03-15	0.4257810115814209
2783	AMAT	1991-03-18	0.4414060115814209
2784	AMAT	1991-03-19	0.4257810115814209
2785	AMAT	1991-03-20	0.4257810115814209
2786	AMAT	1991-03-21	0.41992199420928955
2787	AMAT	1991-03-22	0.421875
2788	AMAT	1991-03-25	0.4179689884185791
2789	AMAT	1991-03-26	0.45898398756980896
2790	AMAT	1991-03-27	0.47460898756980896
2791	AMAT	1991-03-28	0.4648439884185791
2792	AMAT	1991-04-01	0.4765630066394806
2793	AMAT	1991-04-02	0.4921880066394806
2794	AMAT	1991-04-03	0.4921880066394806
2795	AMAT	1991-04-04	0.484375
2796	AMAT	1991-04-05	0.4765630066394806
2797	AMAT	1991-04-08	0.4921880066394806
2798	AMAT	1991-04-09	0.49023398756980896
2799	AMAT	1991-04-10	0.4882810115814209
2800	AMAT	1991-04-11	0.5195310115814209
2801	AMAT	1991-04-12	0.5234379768371582
2802	AMAT	1991-04-15	0.5117189884185791
2803	AMAT	1991-04-16	0.5429689884185791
2804	AMAT	1991-04-17	0.5898439884185791
2805	AMAT	1991-04-18	0.5820310115814209
2806	AMAT	1991-04-19	0.5703129768371582
2807	AMAT	1991-04-22	0.5722659826278687
2808	AMAT	1991-04-23	0.5878909826278687
2809	AMAT	1991-04-24	0.5351560115814209
2810	AMAT	1991-04-25	0.5078129768371582
2811	AMAT	1991-04-26	0.5
2812	AMAT	1991-04-29	0.4804689884185791
2813	AMAT	1991-04-30	0.4882810115814209
2814	AMAT	1991-05-01	0.5097659826278687
2815	AMAT	1991-05-02	0.4921880066394806
2816	AMAT	1991-05-03	0.4882810115814209
2817	AMAT	1991-05-06	0.49414101243019104
2818	AMAT	1991-05-07	0.4804689884185791
2819	AMAT	1991-05-08	0.4882810115814209
2820	AMAT	1991-05-09	0.4960939884185791
2821	AMAT	1991-05-10	0.48242199420928955
2822	AMAT	1991-05-13	0.49023398756980896
2823	AMAT	1991-05-14	0.4882810115814209
2824	AMAT	1991-05-15	0.4648439884185791
2825	AMAT	1991-05-16	0.4804689884185791
2826	AMAT	1991-05-17	0.46289101243019104
2827	AMAT	1991-05-20	0.45898398756980896
2828	AMAT	1991-05-21	0.45117199420928955
2829	AMAT	1991-05-22	0.4609380066394806
2830	AMAT	1991-05-23	0.453125
2831	AMAT	1991-05-24	0.453125
2832	AMAT	1991-05-28	0.4921880066394806
2833	AMAT	1991-05-29	0.47460898756980896
2834	AMAT	1991-05-30	0.5078129768371582
2835	AMAT	1991-05-31	0.5234379768371582
2836	AMAT	1991-06-03	0.5429689884185791
2837	AMAT	1991-06-04	0.5390629768371582
2838	AMAT	1991-06-05	0.5351560115814209
2839	AMAT	1991-06-06	0.5273439884185791
2840	AMAT	1991-06-07	0.53125
2841	AMAT	1991-06-10	0.5234379768371582
2842	AMAT	1991-06-11	0.5039060115814209
2843	AMAT	1991-06-12	0.4765630066394806
2844	AMAT	1991-06-13	0.4804689884185791
2845	AMAT	1991-06-14	0.5117189884185791
2846	AMAT	1991-06-17	0.515625
2847	AMAT	1991-06-18	0.4960939884185791
2848	AMAT	1991-06-19	0.4882810115814209
2849	AMAT	1991-06-20	0.4765630066394806
2850	AMAT	1991-06-21	0.4726560115814209
2851	AMAT	1991-06-24	0.4492189884185791
2852	AMAT	1991-06-25	0.44335898756980896
2853	AMAT	1991-06-26	0.453125
2854	AMAT	1991-06-27	0.4453130066394806
2855	AMAT	1991-06-28	0.4453130066394806
2856	AMAT	1991-07-01	0.4609380066394806
2857	AMAT	1991-07-02	0.4570310115814209
2858	AMAT	1991-07-03	0.453125
2859	AMAT	1991-07-05	0.4570310115814209
2860	AMAT	1991-07-08	0.4726560115814209
2861	AMAT	1991-07-09	0.47460898756980896
2862	AMAT	1991-07-10	0.4726560115814209
2863	AMAT	1991-07-11	0.46875
2864	AMAT	1991-07-12	0.4492189884185791
2865	AMAT	1991-07-15	0.4609380066394806
2866	AMAT	1991-07-16	0.4609380066394806
2867	AMAT	1991-07-17	0.46679699420928955
2868	AMAT	1991-07-18	0.4765630066394806
2869	AMAT	1991-07-19	0.4765630066394806
2870	AMAT	1991-07-22	0.4726560115814209
2871	AMAT	1991-07-23	0.46289101243019104
2872	AMAT	1991-07-24	0.46679699420928955
2873	AMAT	1991-07-25	0.4648439884185791
2874	AMAT	1991-07-26	0.4726560115814209
2875	AMAT	1991-07-29	0.47070300579071045
2876	AMAT	1991-07-30	0.484375
2877	AMAT	1991-07-31	0.5078129768371582
2878	AMAT	1991-08-01	0.5214840173721313
2879	AMAT	1991-08-02	0.4960939884185791
2880	AMAT	1991-08-05	0.46679699420928955
2881	AMAT	1991-08-06	0.47070300579071045
2882	AMAT	1991-08-07	0.4570310115814209
2883	AMAT	1991-08-08	0.46875
2884	AMAT	1991-08-09	0.46875
2885	AMAT	1991-08-12	0.4570310115814209
2886	AMAT	1991-08-13	0.4375
2887	AMAT	1991-08-14	0.4335939884185791
2888	AMAT	1991-08-15	0.453125
2889	AMAT	1991-08-16	0.44726601243019104
2890	AMAT	1991-08-19	0.453125
2891	AMAT	1991-08-20	0.4414060115814209
2892	AMAT	1991-08-21	0.46679699420928955
2893	AMAT	1991-08-22	0.4648439884185791
2894	AMAT	1991-08-23	0.4648439884185791
2895	AMAT	1991-08-26	0.4960939884185791
2896	AMAT	1991-08-27	0.4882810115814209
2897	AMAT	1991-08-28	0.49414101243019104
2898	AMAT	1991-08-29	0.484375
2899	AMAT	1991-08-30	0.4648439884185791
2900	AMAT	1991-09-03	0.4492189884185791
2901	AMAT	1991-09-04	0.4453130066394806
2902	AMAT	1991-09-05	0.44335898756980896
2903	AMAT	1991-09-06	0.4765630066394806
2904	AMAT	1991-09-09	0.4882810115814209
2905	AMAT	1991-09-10	0.453125
2906	AMAT	1991-09-11	0.4726560115814209
2907	AMAT	1991-09-12	0.4609380066394806
2908	AMAT	1991-09-13	0.4453130066394806
2909	AMAT	1991-09-16	0.4453130066394806
2910	AMAT	1991-09-17	0.4492189884185791
2911	AMAT	1991-09-18	0.4453130066394806
2912	AMAT	1991-09-19	0.45117199420928955
2913	AMAT	1991-09-20	0.453125
2914	AMAT	1991-09-23	0.4492189884185791
2915	AMAT	1991-09-24	0.43554699420928955
2916	AMAT	1991-09-25	0.4296880066394806
2917	AMAT	1991-09-26	0.4375
2918	AMAT	1991-09-27	0.42773398756980896
2919	AMAT	1991-09-30	0.4101560115814209
2920	AMAT	1991-10-01	0.3945310115814209
2921	AMAT	1991-10-02	0.390625
2922	AMAT	1991-10-03	0.3632810115814209
2923	AMAT	1991-10-04	0.3710939884185791
2924	AMAT	1991-10-07	0.3789060115814209
2925	AMAT	1991-10-08	0.375
2926	AMAT	1991-10-09	0.3632810115814209
2927	AMAT	1991-10-10	0.375
2928	AMAT	1991-10-11	0.3789060115814209
2929	AMAT	1991-10-14	0.3984380066394806
2930	AMAT	1991-10-15	0.4335939884185791
2931	AMAT	1991-10-16	0.4375
2932	AMAT	1991-10-17	0.40820300579071045
2933	AMAT	1991-10-18	0.4101560115814209
2934	AMAT	1991-10-21	0.4023439884185791
2935	AMAT	1991-10-22	0.4140630066394806
2936	AMAT	1991-10-23	0.3984380066394806
2937	AMAT	1991-10-24	0.3984380066394806
2938	AMAT	1991-10-25	0.3984380066394806
2939	AMAT	1991-10-28	0.4023439884185791
2940	AMAT	1991-10-29	0.390625
2941	AMAT	1991-10-30	0.3789060115814209
2942	AMAT	1991-10-31	0.3789060115814209
2943	AMAT	1991-11-01	0.375
2944	AMAT	1991-11-04	0.375
2945	AMAT	1991-11-05	0.3710939884185791
2946	AMAT	1991-11-06	0.3867189884185791
2947	AMAT	1991-11-07	0.3984380066394806
2948	AMAT	1991-11-08	0.3945310115814209
2949	AMAT	1991-11-11	0.4140630066394806
2950	AMAT	1991-11-12	0.4140630066394806
2951	AMAT	1991-11-13	0.4023439884185791
2952	AMAT	1991-11-14	0.390625
2953	AMAT	1991-11-15	0.375
2954	AMAT	1991-11-18	0.38476601243019104
2955	AMAT	1991-11-19	0.36914101243019104
2956	AMAT	1991-11-20	0.375
2957	AMAT	1991-11-21	0.359375
2958	AMAT	1991-11-22	0.421875
2959	AMAT	1991-11-25	0.4453130066394806
2960	AMAT	1991-11-26	0.4414060115814209
2961	AMAT	1991-11-27	0.4257810115814209
2962	AMAT	1991-11-29	0.421875
2963	AMAT	1991-12-02	0.45117199420928955
2964	AMAT	1991-12-03	0.4609380066394806
2965	AMAT	1991-12-04	0.44726601243019104
2966	AMAT	1991-12-05	0.4335939884185791
2967	AMAT	1991-12-06	0.4257810115814209
2968	AMAT	1991-12-09	0.421875
2969	AMAT	1991-12-10	0.4335939884185791
2970	AMAT	1991-12-11	0.421875
2971	AMAT	1991-12-12	0.4335939884185791
2972	AMAT	1991-12-13	0.4375
2973	AMAT	1991-12-16	0.42382800579071045
2974	AMAT	1991-12-17	0.41601601243019104
2975	AMAT	1991-12-18	0.4179689884185791
2976	AMAT	1991-12-19	0.4257810115814209
2977	AMAT	1991-12-20	0.43945300579071045
2978	AMAT	1991-12-23	0.453125
2979	AMAT	1991-12-24	0.46875
2980	AMAT	1991-12-26	0.5039060115814209
2981	AMAT	1991-12-27	0.5039060115814209
2982	AMAT	1991-12-30	0.5546879768371582
2983	AMAT	1991-12-31	0.5507810115814209
2984	AMAT	1992-01-02	0.5234379768371582
2985	AMAT	1992-01-03	0.5234379768371582
2986	AMAT	1992-01-06	0.5253909826278687
2987	AMAT	1992-01-07	0.5273439884185791
2988	AMAT	1992-01-08	0.5585939884185791
2989	AMAT	1992-01-09	0.5820310115814209
2990	AMAT	1992-01-10	0.5664060115814209
2991	AMAT	1992-01-13	0.5507810115814209
2992	AMAT	1992-01-14	0.5625
2993	AMAT	1992-01-15	0.5664060115814209
2994	AMAT	1992-01-16	0.5742189884185791
2995	AMAT	1992-01-17	0.5976560115814209
2996	AMAT	1992-01-20	0.5742189884185791
2997	AMAT	1992-01-21	0.5527340173721313
2998	AMAT	1992-01-22	0.5976560115814209
2999	AMAT	1992-01-23	0.6015629768371582
3000	AMAT	1992-01-24	0.59375
3001	AMAT	1992-01-27	0.5898439884185791
3002	AMAT	1992-01-28	0.5976560115814209
3003	AMAT	1992-01-29	0.609375
3004	AMAT	1992-01-30	0.5976560115814209
3005	AMAT	1992-01-31	0.5996090173721313
3006	AMAT	1992-02-03	0.5898439884185791
3007	AMAT	1992-02-04	0.609375
3008	AMAT	1992-02-05	0.6074219942092896
3009	AMAT	1992-02-06	0.609375
3010	AMAT	1992-02-07	0.5917969942092896
3011	AMAT	1992-02-10	0.6171879768371582
3012	AMAT	1992-02-11	0.6054689884185791
3013	AMAT	1992-02-12	0.7109379768371582
3014	AMAT	1992-02-13	0.7070310115814209
3015	AMAT	1992-02-14	0.6796879768371582
3016	AMAT	1992-02-18	0.6796879768371582
3017	AMAT	1992-02-19	0.6914060115814209
3018	AMAT	1992-02-20	0.7089840173721313
3019	AMAT	1992-02-21	0.7089840173721313
3020	AMAT	1992-02-24	0.7011719942092896
3021	AMAT	1992-02-25	0.703125
3022	AMAT	1992-02-26	0.703125
3023	AMAT	1992-02-27	0.6953129768371582
3024	AMAT	1992-02-28	0.6796879768371582
3025	AMAT	1992-03-02	0.6757810115814209
3026	AMAT	1992-03-03	0.6875
3027	AMAT	1992-03-04	0.7148439884185791
3028	AMAT	1992-03-05	0.703125
3029	AMAT	1992-03-06	0.7070310115814209
3030	AMAT	1992-03-09	0.6914060115814209
3031	AMAT	1992-03-10	0.6992189884185791
3032	AMAT	1992-03-11	0.703125
3033	AMAT	1992-03-12	0.6796879768371582
3034	AMAT	1992-03-13	0.671875
3035	AMAT	1992-03-16	0.671875
3036	AMAT	1992-03-17	0.703125
3037	AMAT	1992-03-18	0.7382810115814209
3038	AMAT	1992-03-19	0.7246090173721313
3039	AMAT	1992-03-20	0.7324219942092896
3040	AMAT	1992-03-23	0.71875
3041	AMAT	1992-03-24	0.6875
3042	AMAT	1992-03-25	0.6582030057907104
3043	AMAT	1992-03-26	0.6601560115814209
3044	AMAT	1992-03-27	0.6523439884185791
3045	AMAT	1992-03-30	0.6152340173721313
3046	AMAT	1992-03-31	0.6230469942092896
3047	AMAT	1992-04-01	0.6210939884185791
3048	AMAT	1992-04-02	0.5898439884185791
3049	AMAT	1992-04-03	0.6171879768371582
3050	AMAT	1992-04-06	0.6171879768371582
3051	AMAT	1992-04-07	0.5703129768371582
3052	AMAT	1992-04-08	0.578125
3053	AMAT	1992-04-09	0.6015629768371582
3054	AMAT	1992-04-10	0.5820310115814209
3055	AMAT	1992-04-13	0.6171879768371582
3056	AMAT	1992-04-14	0.6210939884185791
3057	AMAT	1992-04-15	0.6367189884185791
3058	AMAT	1992-04-16	0.640625
3059	AMAT	1992-04-20	0.6015629768371582
3060	AMAT	1992-04-21	0.5742189884185791
3061	AMAT	1992-04-22	0.578125
3062	AMAT	1992-04-23	0.6015629768371582
3063	AMAT	1992-04-24	0.59375
3064	AMAT	1992-04-27	0.5703129768371582
3065	AMAT	1992-04-28	0.546875
3066	AMAT	1992-04-29	0.59375
3067	AMAT	1992-04-30	0.578125
3068	AMAT	1992-05-01	0.59375
3069	AMAT	1992-05-04	0.578125
3070	AMAT	1992-05-05	0.5742189884185791
3071	AMAT	1992-05-06	0.5703129768371582
3072	AMAT	1992-05-07	0.59375
3073	AMAT	1992-05-08	0.5976560115814209
3074	AMAT	1992-05-11	0.5703129768371582
3075	AMAT	1992-05-12	0.59375
3076	AMAT	1992-05-13	0.65625
3077	AMAT	1992-05-14	0.6484379768371582
3078	AMAT	1992-05-15	0.65625
3079	AMAT	1992-05-18	0.6328129768371582
3080	AMAT	1992-05-19	0.6445310115814209
3081	AMAT	1992-05-20	0.6484379768371582
3082	AMAT	1992-05-21	0.6328129768371582
3083	AMAT	1992-05-22	0.640625
3084	AMAT	1992-05-26	0.6523439884185791
3085	AMAT	1992-05-27	0.6640629768371582
3086	AMAT	1992-05-28	0.6953129768371582
3087	AMAT	1992-05-29	0.703125
3088	AMAT	1992-06-01	0.6640629768371582
3089	AMAT	1992-06-02	0.6640629768371582
3090	AMAT	1992-06-03	0.65625
3091	AMAT	1992-06-04	0.65625
3092	AMAT	1992-06-05	0.6796879768371582
3093	AMAT	1992-06-08	0.6953129768371582
3094	AMAT	1992-06-09	0.6875
3095	AMAT	1992-06-10	0.6640629768371582
3096	AMAT	1992-06-11	0.6679689884185791
3097	AMAT	1992-06-12	0.6875
3098	AMAT	1992-06-15	0.6679689884185791
3099	AMAT	1992-06-16	0.6640629768371582
3100	AMAT	1992-06-17	0.6171879768371582
3101	AMAT	1992-06-18	0.5703129768371582
3102	AMAT	1992-06-19	0.6015629768371582
3103	AMAT	1992-06-22	0.5664060115814209
3104	AMAT	1992-06-23	0.5390629768371582
3105	AMAT	1992-06-24	0.5625
3106	AMAT	1992-06-25	0.5664060115814209
3107	AMAT	1992-06-26	0.5703129768371582
3108	AMAT	1992-06-29	0.6171879768371582
3109	AMAT	1992-06-30	0.625
3110	AMAT	1992-07-01	0.671875
3111	AMAT	1992-07-02	0.59375
3112	AMAT	1992-07-06	0.59375
3113	AMAT	1992-07-07	0.5742189884185791
3114	AMAT	1992-07-08	0.609375
3115	AMAT	1992-07-09	0.59375
3116	AMAT	1992-07-10	0.59375
3117	AMAT	1992-07-13	0.6015629768371582
3118	AMAT	1992-07-14	0.59375
3119	AMAT	1992-07-15	0.6015629768371582
3120	AMAT	1992-07-16	0.6015629768371582
3121	AMAT	1992-07-17	0.5859379768371582
3122	AMAT	1992-07-20	0.59375
3123	AMAT	1992-07-21	0.5898439884185791
3124	AMAT	1992-07-22	0.59375
3125	AMAT	1992-07-23	0.5859379768371582
3126	AMAT	1992-07-24	0.59375
3127	AMAT	1992-07-27	0.625
3128	AMAT	1992-07-28	0.6484379768371582
3129	AMAT	1992-07-29	0.6640629768371582
3130	AMAT	1992-07-30	0.6796879768371582
3131	AMAT	1992-07-31	0.6875
3132	AMAT	1992-08-03	0.6953129768371582
3133	AMAT	1992-08-04	0.703125
3134	AMAT	1992-08-05	0.7109379768371582
3135	AMAT	1992-08-06	0.6875
3136	AMAT	1992-08-07	0.6835939884185791
3137	AMAT	1992-08-10	0.6953129768371582
3138	AMAT	1992-08-11	0.6875
3139	AMAT	1992-08-12	0.7890629768371582
3140	AMAT	1992-08-13	0.765625
3141	AMAT	1992-08-14	0.7421879768371582
3142	AMAT	1992-08-17	0.7421879768371582
3143	AMAT	1992-08-18	0.75
3144	AMAT	1992-08-19	0.75
3145	AMAT	1992-08-20	0.7421879768371582
3146	AMAT	1992-08-21	0.7421879768371582
3147	AMAT	1992-08-24	0.71875
3148	AMAT	1992-08-25	0.703125
3149	AMAT	1992-08-26	0.7421879768371582
3150	AMAT	1992-08-27	0.765625
3151	AMAT	1992-08-28	0.7460939884185791
3152	AMAT	1992-08-31	0.734375
3153	AMAT	1992-09-01	0.7539060115814209
3154	AMAT	1992-09-02	0.7695310115814209
3155	AMAT	1992-09-03	0.7578129768371582
3156	AMAT	1992-09-04	0.7578129768371582
3157	AMAT	1992-09-08	0.7617189884185791
3158	AMAT	1992-09-09	0.765625
3159	AMAT	1992-09-10	0.8125
3160	AMAT	1992-09-11	0.8359379768371582
3161	AMAT	1992-09-14	0.859375
3162	AMAT	1992-09-15	0.8203129768371582
3163	AMAT	1992-09-16	0.8125
3164	AMAT	1992-09-17	0.8085939884185791
3165	AMAT	1992-09-18	0.8359379768371582
3166	AMAT	1992-09-21	0.8554689884185791
3167	AMAT	1992-09-22	0.828125
3168	AMAT	1992-09-23	0.8671879768371582
3169	AMAT	1992-09-24	0.859375
3170	AMAT	1992-09-25	0.8125
3171	AMAT	1992-09-28	0.8203129768371582
3172	AMAT	1992-09-29	0.8359379768371582
3173	AMAT	1992-09-30	0.8515629768371582
3174	AMAT	1992-10-01	0.8125
3175	AMAT	1992-10-02	0.8046879768371582
3176	AMAT	1992-10-05	0.8046879768371582
3177	AMAT	1992-10-06	0.859375
3178	AMAT	1992-10-07	0.875
3179	AMAT	1992-10-08	0.8828129768371582
3180	AMAT	1992-10-09	0.8398439884185791
3181	AMAT	1992-10-12	0.8476560115814209
3182	AMAT	1992-10-13	0.8710939884185791
3183	AMAT	1992-10-14	0.8789060115814209
3184	AMAT	1992-10-15	0.8710939884185791
3185	AMAT	1992-10-16	0.8710939884185791
3186	AMAT	1992-10-19	0.9023439884185791
3187	AMAT	1992-10-20	0.8710939884185791
3188	AMAT	1992-10-21	0.9140629768371582
3189	AMAT	1992-10-22	0.9023439884185791
3190	AMAT	1992-10-23	0.9140629768371582
3191	AMAT	1992-10-26	0.9023439884185791
3192	AMAT	1992-10-27	0.90625
3193	AMAT	1992-10-28	0.9140629768371582
3194	AMAT	1992-10-29	0.9375
3195	AMAT	1992-10-30	0.921875
3196	AMAT	1992-11-02	0.9375
3197	AMAT	1992-11-03	0.9257810115814209
3198	AMAT	1992-11-04	0.9296879768371582
3199	AMAT	1992-11-05	0.984375
3200	AMAT	1992-11-06	0.9882810115814209
3201	AMAT	1992-11-09	1.0390629768371582
3202	AMAT	1992-11-10	1.046875
3203	AMAT	1992-11-11	1.042968988418579
3204	AMAT	1992-11-12	1.0546879768371582
3205	AMAT	1992-11-13	1.09375
3206	AMAT	1992-11-16	1.082031011581421
3207	AMAT	1992-11-17	1.0390629768371582
3208	AMAT	1992-11-18	1.09375
3209	AMAT	1992-11-19	1.125
3210	AMAT	1992-11-20	1.1484379768371582
3211	AMAT	1992-11-23	1.1171879768371582
3212	AMAT	1992-11-24	1.121093988418579
3213	AMAT	1992-11-25	1.1328129768371582
3214	AMAT	1992-11-27	1.136718988418579
3215	AMAT	1992-11-30	1.1328129768371582
3216	AMAT	1992-12-01	1.1328129768371582
3217	AMAT	1992-12-02	1.1328129768371582
3218	AMAT	1992-12-03	1.109375
3219	AMAT	1992-12-04	1.1328129768371582
3220	AMAT	1992-12-07	1.2109379768371582
3221	AMAT	1992-12-08	1.1796879768371582
3222	AMAT	1992-12-09	1.125
3223	AMAT	1992-12-10	1.109375
3224	AMAT	1992-12-11	1.078125
3225	AMAT	1992-12-14	1.0625
3226	AMAT	1992-12-15	1.046875
3227	AMAT	1992-12-16	1.03125
3228	AMAT	1992-12-17	1.140625
3229	AMAT	1992-12-18	1.105468988418579
3230	AMAT	1992-12-21	1.0703129768371582
3231	AMAT	1992-12-22	1.0625
3232	AMAT	1992-12-23	1.0625
3233	AMAT	1992-12-24	1.082031011581421
3234	AMAT	1992-12-28	1.0703129768371582
3235	AMAT	1992-12-29	1.066406011581421
3236	AMAT	1992-12-30	1.066406011581421
3237	AMAT	1992-12-31	1.0546879768371582
3238	AMAT	1993-01-04	1.050781011581421
3239	AMAT	1993-01-05	1.078125
3240	AMAT	1993-01-06	1.1640629768371582
3241	AMAT	1993-01-07	1.183593988418579
3242	AMAT	1993-01-08	1.1640629768371582
3243	AMAT	1993-01-11	1.1875
3244	AMAT	1993-01-12	1.140625
3245	AMAT	1993-01-13	1.171875
3246	AMAT	1993-01-14	1.203125
3247	AMAT	1993-01-15	1.1640629768371582
3248	AMAT	1993-01-18	1.1875
3249	AMAT	1993-01-19	1.15625
3250	AMAT	1993-01-20	1.1171879768371582
3251	AMAT	1993-01-21	1.15625
3252	AMAT	1993-01-22	1.15625
3253	AMAT	1993-01-25	1.175781011581421
3254	AMAT	1993-01-26	1.1796879768371582
3255	AMAT	1993-01-27	1.15625
3256	AMAT	1993-01-28	1.09375
3257	AMAT	1993-01-29	1.09375
3258	AMAT	1993-02-01	1.128906011581421
3259	AMAT	1993-02-02	1.1875
3260	AMAT	1993-02-03	1.203125
3261	AMAT	1993-02-04	1.207031011581421
3262	AMAT	1993-02-05	1.171875
3263	AMAT	1993-02-08	1.171875
3264	AMAT	1993-02-09	1.140625
3265	AMAT	1993-02-10	1.1328129768371582
3266	AMAT	1993-02-11	1.2109379768371582
3267	AMAT	1993-02-12	1.15625
3268	AMAT	1993-02-16	1.09375
3269	AMAT	1993-02-17	1.1484379768371582
3270	AMAT	1993-02-18	1.171875
3271	AMAT	1993-02-19	1.15625
3272	AMAT	1993-02-22	1.171875
3273	AMAT	1993-02-23	1.1875
3274	AMAT	1993-02-24	1.230468988418579
3275	AMAT	1993-02-25	1.234375
3276	AMAT	1993-02-26	1.2578129768371582
3277	AMAT	1993-03-01	1.2734379768371582
3278	AMAT	1993-03-02	1.300781011581421
3279	AMAT	1993-03-03	1.332031011581421
3280	AMAT	1993-03-04	1.3515629768371582
3281	AMAT	1993-03-05	1.375
3282	AMAT	1993-03-08	1.3984379768371582
3283	AMAT	1993-03-09	1.3984379768371582
3284	AMAT	1993-03-10	1.363281011581421
3285	AMAT	1993-03-11	1.359375
3286	AMAT	1993-03-12	1.3984379768371582
3287	AMAT	1993-03-15	1.4140629768371582
3288	AMAT	1993-03-16	1.402343988418579
3289	AMAT	1993-03-17	1.328125
3290	AMAT	1993-03-18	1.363281011581421
3291	AMAT	1993-03-19	1.3203129768371582
3292	AMAT	1993-03-22	1.3125
3293	AMAT	1993-03-23	1.3515629768371582
3294	AMAT	1993-03-24	1.3515629768371582
3295	AMAT	1993-03-25	1.378906011581421
3296	AMAT	1993-03-26	1.375
3297	AMAT	1993-03-29	1.386718988418579
3298	AMAT	1993-03-30	1.363281011581421
3299	AMAT	1993-03-31	1.34375
3300	AMAT	1993-04-01	1.2890629768371582
3301	AMAT	1993-04-02	1.2421879768371582
3302	AMAT	1993-04-05	1.25
3303	AMAT	1993-04-06	1.246093988418579
3304	AMAT	1993-04-07	1.285156011581421
3305	AMAT	1993-04-08	1.324218988418579
3306	AMAT	1993-04-12	1.328125
3307	AMAT	1993-04-13	1.3359379768371582
3308	AMAT	1993-04-14	1.265625
3309	AMAT	1993-04-15	1.222656011581421
3310	AMAT	1993-04-16	1.1953129768371582
3311	AMAT	1993-04-19	1.238281011581421
3312	AMAT	1993-04-20	1.2265629768371582
3313	AMAT	1993-04-21	1.234375
3314	AMAT	1993-04-22	1.2421879768371582
3315	AMAT	1993-04-23	1.1953129768371582
3316	AMAT	1993-04-26	1.144531011581421
3317	AMAT	1993-04-27	1.2109379768371582
3318	AMAT	1993-04-28	1.269531011581421
3319	AMAT	1993-04-29	1.3203129768371582
3320	AMAT	1993-04-30	1.332031011581421
3321	AMAT	1993-05-03	1.34375
3322	AMAT	1993-05-04	1.4375
3323	AMAT	1993-05-05	1.484375
3324	AMAT	1993-05-06	1.457031011581421
3325	AMAT	1993-05-07	1.472656011581421
3326	AMAT	1993-05-10	1.46875
3327	AMAT	1993-05-11	1.46875
3328	AMAT	1993-05-12	1.5625
3329	AMAT	1993-05-13	1.574218988418579
3330	AMAT	1993-05-14	1.589843988418579
3331	AMAT	1993-05-17	1.597656011581421
3332	AMAT	1993-05-18	1.6484379768371582
3333	AMAT	1993-05-19	1.6484379768371582
3334	AMAT	1993-05-20	1.671875
3335	AMAT	1993-05-21	1.625
3336	AMAT	1993-05-24	1.5625
3337	AMAT	1993-05-25	1.5859379768371582
3338	AMAT	1993-05-26	1.652343988418579
3339	AMAT	1993-05-27	1.6484379768371582
3340	AMAT	1993-05-28	1.6171879768371582
3341	AMAT	1993-06-01	1.660156011581421
3342	AMAT	1993-06-02	1.6796879768371582
3343	AMAT	1993-06-03	1.6875
3344	AMAT	1993-06-04	1.671875
3345	AMAT	1993-06-07	1.652343988418579
3346	AMAT	1993-06-08	1.566406011581421
3347	AMAT	1993-06-09	1.566406011581421
3348	AMAT	1993-06-10	1.59375
3349	AMAT	1993-06-11	1.6640629768371582
3350	AMAT	1993-06-14	1.6796879768371582
3351	AMAT	1993-06-15	1.703125
3352	AMAT	1993-06-16	1.761718988418579
3353	AMAT	1993-06-17	1.753906011581421
3354	AMAT	1993-06-18	1.7109379768371582
3355	AMAT	1993-06-21	1.65625
3356	AMAT	1993-06-22	1.7109379768371582
3357	AMAT	1993-06-23	1.671875
3358	AMAT	1993-06-24	1.5859379768371582
3359	AMAT	1993-06-25	1.628906011581421
3360	AMAT	1993-06-28	1.703125
3361	AMAT	1993-06-29	1.734375
3362	AMAT	1993-06-30	1.6875
3363	AMAT	1993-07-01	1.7109379768371582
3364	AMAT	1993-07-02	1.75
3365	AMAT	1993-07-06	1.734375
3366	AMAT	1993-07-07	1.7109379768371582
3367	AMAT	1993-07-08	1.691406011581421
3368	AMAT	1993-07-09	1.71875
3369	AMAT	1993-07-12	1.800781011581421
3370	AMAT	1993-07-13	1.84375
3371	AMAT	1993-07-14	1.925781011581421
3372	AMAT	1993-07-15	1.8515629768371582
3373	AMAT	1993-07-16	1.7890629768371582
3374	AMAT	1993-07-19	1.8203129768371582
3375	AMAT	1993-07-20	1.84375
3376	AMAT	1993-07-21	1.8359379768371582
3377	AMAT	1993-07-22	1.855468988418579
3378	AMAT	1993-07-23	1.875
3379	AMAT	1993-07-26	1.863281011581421
3380	AMAT	1993-07-27	1.871093988418579
3381	AMAT	1993-07-28	1.9296879768371582
3382	AMAT	1993-07-29	1.9921879768371582
3383	AMAT	1993-07-30	2.0625
3384	AMAT	1993-08-02	2.0625
3385	AMAT	1993-08-03	2.046875
3386	AMAT	1993-08-04	2.046875
3387	AMAT	1993-08-05	2.074218988418579
3388	AMAT	1993-08-06	2.117187976837158
3389	AMAT	1993-08-09	2.1875
3390	AMAT	1993-08-10	2.1875
3391	AMAT	1993-08-11	2.128906011581421
3392	AMAT	1993-08-12	2.132812976837158
3393	AMAT	1993-08-13	2.132812976837158
3394	AMAT	1993-08-16	2.195312976837158
3395	AMAT	1993-08-17	2.203125
3396	AMAT	1993-08-18	2.308593988418579
3397	AMAT	1993-08-19	2.269531011581421
3398	AMAT	1993-08-20	2.273437976837158
3399	AMAT	1993-08-23	2.257812976837158
3400	AMAT	1993-08-24	2.25
3401	AMAT	1993-08-25	2.203125
3402	AMAT	1993-08-26	2.105468988418579
3403	AMAT	1993-08-27	2.125
3404	AMAT	1993-08-30	2.183593988418579
3405	AMAT	1993-08-31	2.242187976837158
3406	AMAT	1993-09-01	2.257812976837158
3407	AMAT	1993-09-02	2.269531011581421
3408	AMAT	1993-09-03	2.21875
3409	AMAT	1993-09-07	2.109375
3410	AMAT	1993-09-08	2.039062976837158
3411	AMAT	1993-09-09	2.125
3412	AMAT	1993-09-10	2.238281011581421
3413	AMAT	1993-09-13	2.175781011581421
3414	AMAT	1993-09-14	2.136718988418579
3415	AMAT	1993-09-15	2.238281011581421
3416	AMAT	1993-09-16	2.21875
3417	AMAT	1993-09-17	2.25
3418	AMAT	1993-09-20	2.328125
3419	AMAT	1993-09-21	2.296875
3420	AMAT	1993-09-22	2.425781011581421
3421	AMAT	1993-09-23	2.417968988418579
3422	AMAT	1993-09-24	2.375
3423	AMAT	1993-09-27	2.351562976837158
3424	AMAT	1993-09-28	2.453125
3425	AMAT	1993-09-29	2.277343988418579
3426	AMAT	1993-09-30	2.234375
3427	AMAT	1993-10-01	2.316406011581421
3428	AMAT	1993-10-04	2.375
3429	AMAT	1993-10-05	2.226562976837158
3430	AMAT	1993-10-06	2.140625
3431	AMAT	1993-10-07	1.953125
3432	AMAT	1993-10-08	2.1875
3433	AMAT	1993-10-11	2.3125
3434	AMAT	1993-10-12	2.289062976837158
3435	AMAT	1993-10-13	2.164062976837158
3436	AMAT	1993-10-14	2.164062976837158
3437	AMAT	1993-10-15	2.1875
3438	AMAT	1993-10-18	2.0625
3439	AMAT	1993-10-19	1.921875
3440	AMAT	1993-10-20	1.7890629768371582
3441	AMAT	1993-10-21	1.84375
3442	AMAT	1993-10-22	1.921875
3443	AMAT	1993-10-25	1.953125
3444	AMAT	1993-10-26	1.875
3445	AMAT	1993-10-27	1.953125
3446	AMAT	1993-10-28	1.921875
3447	AMAT	1993-10-29	1.96875
3448	AMAT	1993-11-01	2.125
3449	AMAT	1993-11-02	2.15625
3450	AMAT	1993-11-03	1.953125
3451	AMAT	1993-11-04	1.8828129768371582
3452	AMAT	1993-11-05	1.9375
3453	AMAT	1993-11-08	2.070312976837158
3454	AMAT	1993-11-09	2.09375
3455	AMAT	1993-11-10	2.296875
3456	AMAT	1993-11-11	2.234375
3457	AMAT	1993-11-12	2.25
3458	AMAT	1993-11-15	2.195312976837158
3459	AMAT	1993-11-16	2.1875
3460	AMAT	1993-11-17	2.109375
3461	AMAT	1993-11-18	2.015625
3462	AMAT	1993-11-19	1.9921879768371582
3463	AMAT	1993-11-22	1.875
3464	AMAT	1993-11-23	2.046875
3465	AMAT	1993-11-24	2.125
3466	AMAT	1993-11-26	2.195312976837158
3467	AMAT	1993-11-29	2.1875
3468	AMAT	1993-11-30	2.203125
3469	AMAT	1993-12-01	2.304687976837158
3470	AMAT	1993-12-02	2.3125
3471	AMAT	1993-12-03	2.359375
3472	AMAT	1993-12-06	2.234375
3473	AMAT	1993-12-07	2.21875
3474	AMAT	1993-12-08	2.195312976837158
3475	AMAT	1993-12-09	2.125
3476	AMAT	1993-12-10	2.15625
3477	AMAT	1993-12-13	2.203125
3478	AMAT	1993-12-14	2.203125
3479	AMAT	1993-12-15	2.15625
3480	AMAT	1993-12-16	2.15625
3481	AMAT	1993-12-17	2.15625
3482	AMAT	1993-12-20	2.171875
3483	AMAT	1993-12-21	2.125
3484	AMAT	1993-12-22	2.15625
3485	AMAT	1993-12-23	2.179687976837158
3486	AMAT	1993-12-27	2.296875
3487	AMAT	1993-12-28	2.359375
3488	AMAT	1993-12-29	2.375
3489	AMAT	1993-12-30	2.398437976837158
3490	AMAT	1993-12-31	2.421875
3491	AMAT	1994-01-03	2.359375
3492	AMAT	1994-01-04	2.34375
3493	AMAT	1994-01-05	2.40625
3494	AMAT	1994-01-06	2.375
3495	AMAT	1994-01-07	2.359375
3496	AMAT	1994-01-10	2.5
3497	AMAT	1994-01-11	2.5
3498	AMAT	1994-01-12	2.59375
3499	AMAT	1994-01-13	2.625
3500	AMAT	1994-01-14	2.640625
3501	AMAT	1994-01-17	2.664062976837158
3502	AMAT	1994-01-18	2.648437976837158
3503	AMAT	1994-01-19	2.570312976837158
3504	AMAT	1994-01-20	2.640625
3505	AMAT	1994-01-21	2.671875
3506	AMAT	1994-01-24	2.734375
3507	AMAT	1994-01-25	2.726562976837158
3508	AMAT	1994-01-26	2.6875
3509	AMAT	1994-01-27	2.71875
3510	AMAT	1994-01-28	2.734375
3511	AMAT	1994-01-31	2.757812976837158
3512	AMAT	1994-02-01	2.820312976837158
3513	AMAT	1994-02-02	2.875
3514	AMAT	1994-02-03	2.84375
3515	AMAT	1994-02-04	2.640625
3516	AMAT	1994-02-07	2.71875
3517	AMAT	1994-02-08	2.875
3518	AMAT	1994-02-09	2.875
3519	AMAT	1994-02-10	2.804687976837158
3520	AMAT	1994-02-11	2.84375
3521	AMAT	1994-02-14	2.890625
3522	AMAT	1994-02-15	2.96875
3523	AMAT	1994-02-16	3.09375
3524	AMAT	1994-02-17	3.03125
3525	AMAT	1994-02-18	3.078125
3526	AMAT	1994-02-22	3.140625
3527	AMAT	1994-02-23	3.0625
3528	AMAT	1994-02-24	3.023437976837158
3529	AMAT	1994-02-25	2.960937976837158
3530	AMAT	1994-02-28	2.96875
3531	AMAT	1994-03-01	3.03125
3532	AMAT	1994-03-02	2.859375
3533	AMAT	1994-03-03	2.929687976837158
3534	AMAT	1994-03-04	2.9375
3535	AMAT	1994-03-07	2.96875
3536	AMAT	1994-03-08	2.875
3537	AMAT	1994-03-09	2.945312976837158
3538	AMAT	1994-03-10	2.914062976837158
3539	AMAT	1994-03-11	3.023437976837158
3540	AMAT	1994-03-14	3.0625
3541	AMAT	1994-03-15	3.125
3542	AMAT	1994-03-16	3.148437976837158
3543	AMAT	1994-03-17	3.234375
3544	AMAT	1994-03-18	3.203125
3545	AMAT	1994-03-21	3.15625
3546	AMAT	1994-03-22	3.179687976837158
3547	AMAT	1994-03-23	3.125
3548	AMAT	1994-03-24	3.03125
3549	AMAT	1994-03-25	2.882812976837158
3550	AMAT	1994-03-28	2.882812976837158
3551	AMAT	1994-03-29	2.78125
3552	AMAT	1994-03-30	2.65625
3553	AMAT	1994-03-31	2.78125
3554	AMAT	1994-04-04	2.8125
3555	AMAT	1994-04-05	3.0625
3556	AMAT	1994-04-06	2.992187976837158
3557	AMAT	1994-04-07	2.96875
3558	AMAT	1994-04-08	2.890625
3559	AMAT	1994-04-11	2.96875
3560	AMAT	1994-04-12	2.703125
3561	AMAT	1994-04-13	2.546875
3562	AMAT	1994-04-14	2.625
3563	AMAT	1994-04-15	2.578125
3564	AMAT	1994-04-18	2.492187976837158
3565	AMAT	1994-04-19	2.351562976837158
3566	AMAT	1994-04-20	2.421875
3567	AMAT	1994-04-21	2.6875
3568	AMAT	1994-04-22	2.652343988418579
3569	AMAT	1994-04-25	2.703125
3570	AMAT	1994-04-26	2.734375
3571	AMAT	1994-04-28	2.671875
3572	AMAT	1994-04-29	2.78125
3573	AMAT	1994-05-02	2.890625
3574	AMAT	1994-05-03	2.78125
3575	AMAT	1994-05-04	2.640625
3576	AMAT	1994-05-05	2.734375
3577	AMAT	1994-05-06	2.765625
3578	AMAT	1994-05-09	2.671875
3579	AMAT	1994-05-10	2.734375
3580	AMAT	1994-05-11	2.6875
3581	AMAT	1994-05-12	2.773437976837158
3582	AMAT	1994-05-13	2.703125
3583	AMAT	1994-05-16	2.546875
3584	AMAT	1994-05-17	2.515625
3585	AMAT	1994-05-18	2.695312976837158
3586	AMAT	1994-05-19	2.703125
3587	AMAT	1994-05-20	2.695312976837158
3588	AMAT	1994-05-23	2.703125
3589	AMAT	1994-05-24	2.734375
3590	AMAT	1994-05-25	2.71875
3591	AMAT	1994-05-26	2.625
3592	AMAT	1994-05-27	2.679687976837158
3593	AMAT	1994-05-31	2.726562976837158
3594	AMAT	1994-06-01	2.921875
3595	AMAT	1994-06-02	2.890625
3596	AMAT	1994-06-03	2.828125
3597	AMAT	1994-06-06	2.875
3598	AMAT	1994-06-07	2.75
3599	AMAT	1994-06-08	2.546875
3600	AMAT	1994-06-09	2.421875
3601	AMAT	1994-06-10	2.5
3602	AMAT	1994-06-13	2.492187976837158
3603	AMAT	1994-06-14	2.53125
3604	AMAT	1994-06-15	2.578125
3605	AMAT	1994-06-16	2.65625
3606	AMAT	1994-06-17	2.578125
3607	AMAT	1994-06-20	2.507812976837158
3608	AMAT	1994-06-21	2.429687976837158
3609	AMAT	1994-06-22	2.515625
3610	AMAT	1994-06-23	2.4375
3611	AMAT	1994-06-24	2.507812976837158
3612	AMAT	1994-06-27	2.613281011581421
3613	AMAT	1994-06-28	2.726562976837158
3614	AMAT	1994-06-29	2.75
3615	AMAT	1994-06-30	2.671875
3616	AMAT	1994-07-01	2.6875
3617	AMAT	1994-07-05	2.671875
3618	AMAT	1994-07-06	2.703125
3619	AMAT	1994-07-07	2.765625
3620	AMAT	1994-07-08	2.882812976837158
3621	AMAT	1994-07-11	2.96875
3622	AMAT	1994-07-12	3.03125
3623	AMAT	1994-07-13	3.070312976837158
3624	AMAT	1994-07-14	2.984375
3625	AMAT	1994-07-15	2.828125
3626	AMAT	1994-07-18	2.78125
3627	AMAT	1994-07-19	2.703125
3628	AMAT	1994-07-20	2.632812976837158
3629	AMAT	1994-07-21	2.75
3630	AMAT	1994-07-22	2.804687976837158
3631	AMAT	1994-07-25	2.765625
3632	AMAT	1994-07-26	2.734375
3633	AMAT	1994-07-27	2.648437976837158
3634	AMAT	1994-07-28	2.6875
3635	AMAT	1994-07-29	2.796875
3636	AMAT	1994-08-01	2.867187976837158
3637	AMAT	1994-08-02	2.90625
3638	AMAT	1994-08-03	2.90625
3639	AMAT	1994-08-04	2.90625
3640	AMAT	1994-08-05	2.90625
3641	AMAT	1994-08-08	2.960937976837158
3642	AMAT	1994-08-09	2.984375
3643	AMAT	1994-08-10	3.15625
3644	AMAT	1994-08-11	3.1875
3645	AMAT	1994-08-12	3.175781011581421
3646	AMAT	1994-08-15	3.195312976837158
3647	AMAT	1994-08-16	3.265625
3648	AMAT	1994-08-17	3.25
3649	AMAT	1994-08-18	3.234375
3650	AMAT	1994-08-19	3.140625
3651	AMAT	1994-08-22	3.234375
3652	AMAT	1994-08-23	3.28125
3653	AMAT	1994-08-24	3.1875
3654	AMAT	1994-08-25	3.1875
3655	AMAT	1994-08-26	3.28125
3656	AMAT	1994-08-29	3.164062976837158
3657	AMAT	1994-08-30	3.25
3658	AMAT	1994-08-31	3.15625
3659	AMAT	1994-09-01	3.007812976837158
3660	AMAT	1994-09-02	3.078125
3661	AMAT	1994-09-06	2.992187976837158
3662	AMAT	1994-09-07	3.023437976837158
3663	AMAT	1994-09-08	3.070312976837158
3664	AMAT	1994-09-09	3.046875
3665	AMAT	1994-09-12	3.015625
3666	AMAT	1994-09-13	3.054687976837158
3667	AMAT	1994-09-14	3.046875
3668	AMAT	1994-09-15	3.109375
3669	AMAT	1994-09-16	3.1875
3670	AMAT	1994-09-19	3.203125
3671	AMAT	1994-09-20	3.0
3672	AMAT	1994-09-21	2.875
3673	AMAT	1994-09-22	2.875
3674	AMAT	1994-09-23	2.910156011581421
3675	AMAT	1994-09-26	2.890625
3676	AMAT	1994-09-27	2.84375
3677	AMAT	1994-09-28	2.8125
3678	AMAT	1994-09-29	2.84375
3679	AMAT	1994-09-30	2.921875
3680	AMAT	1994-10-03	2.867187976837158
3681	AMAT	1994-10-04	2.6875
3682	AMAT	1994-10-05	2.765625
3683	AMAT	1994-10-06	2.726562976837158
3684	AMAT	1994-10-07	2.78125
3685	AMAT	1994-10-10	2.9375
3686	AMAT	1994-10-11	3.03125
3687	AMAT	1994-10-12	2.9375
3688	AMAT	1994-10-13	2.898437976837158
3689	AMAT	1994-10-14	2.867187976837158
3690	AMAT	1994-10-17	2.78125
3691	AMAT	1994-10-18	2.796875
3692	AMAT	1994-10-19	3.0
3693	AMAT	1994-10-20	2.90625
3694	AMAT	1994-10-21	2.976562976837158
3695	AMAT	1994-10-24	2.992187976837158
3696	AMAT	1994-10-25	3.046875
3697	AMAT	1994-10-26	3.09375
3698	AMAT	1994-10-27	3.1875
3699	AMAT	1994-10-28	3.25
3700	AMAT	1994-10-31	3.25
3701	AMAT	1994-11-01	3.117187976837158
3702	AMAT	1994-11-02	3.191406011581421
3703	AMAT	1994-11-03	3.109375
3704	AMAT	1994-11-04	3.054687976837158
3705	AMAT	1994-11-07	3.015625
3706	AMAT	1994-11-08	3.203125
3707	AMAT	1994-11-09	3.167968988418579
3708	AMAT	1994-11-10	3.101562976837158
3709	AMAT	1994-11-11	3.09375
3710	AMAT	1994-11-14	3.15625
3711	AMAT	1994-11-15	3.234375
3712	AMAT	1994-11-16	3.195312976837158
3713	AMAT	1994-11-17	3.171875
3714	AMAT	1994-11-18	3.234375
3715	AMAT	1994-11-21	3.1875
3716	AMAT	1994-11-22	3.101562976837158
3717	AMAT	1994-11-23	3.078125
3718	AMAT	1994-11-25	3.203125
3719	AMAT	1994-11-28	3.234375
3720	AMAT	1994-11-29	3.28125
3721	AMAT	1994-11-30	2.992187976837158
3722	AMAT	1994-12-01	2.835937976837158
3723	AMAT	1994-12-02	2.90625
3724	AMAT	1994-12-05	2.882812976837158
3725	AMAT	1994-12-06	2.828125
3726	AMAT	1994-12-07	2.734375
3727	AMAT	1994-12-08	2.578125
3728	AMAT	1994-12-09	2.703125
3729	AMAT	1994-12-12	2.640625
3730	AMAT	1994-12-13	2.625
3731	AMAT	1994-12-14	2.75
3732	AMAT	1994-12-15	2.640625
3733	AMAT	1994-12-16	2.539062976837158
3734	AMAT	1994-12-19	2.5625
3735	AMAT	1994-12-20	2.53125
3736	AMAT	1994-12-21	2.597656011581421
3737	AMAT	1994-12-22	2.5625
3738	AMAT	1994-12-23	2.53125
3739	AMAT	1994-12-27	2.640625
3740	AMAT	1994-12-28	2.6875
3741	AMAT	1994-12-29	2.703125
3742	AMAT	1994-12-30	2.640625
3743	AMAT	1995-01-03	2.515625
3744	AMAT	1995-01-04	2.5
3745	AMAT	1995-01-05	2.53125
3746	AMAT	1995-01-06	2.546875
3747	AMAT	1995-01-09	2.609375
3748	AMAT	1995-01-10	2.6875
3749	AMAT	1995-01-11	2.679687976837158
3750	AMAT	1995-01-12	2.71875
3751	AMAT	1995-01-13	2.6875
3752	AMAT	1995-01-16	2.78125
3753	AMAT	1995-01-17	2.765625
3754	AMAT	1995-01-18	2.75
3755	AMAT	1995-01-19	2.710937976837158
3756	AMAT	1995-01-20	2.640625
3757	AMAT	1995-01-23	2.601562976837158
3758	AMAT	1995-01-24	2.679687976837158
3759	AMAT	1995-01-25	2.53125
3760	AMAT	1995-01-26	2.4375
3761	AMAT	1995-01-27	2.523437976837158
3762	AMAT	1995-01-30	2.40625
3763	AMAT	1995-01-31	2.40625
3764	AMAT	1995-02-01	2.4375
3765	AMAT	1995-02-02	2.53125
3766	AMAT	1995-02-03	2.5625
3767	AMAT	1995-02-06	2.664062976837158
3768	AMAT	1995-02-07	2.65625
3769	AMAT	1995-02-08	2.640625
3770	AMAT	1995-02-09	2.726562976837158
3771	AMAT	1995-02-10	2.78125
3772	AMAT	1995-02-13	2.8125
3773	AMAT	1995-02-14	2.796875
3774	AMAT	1995-02-15	2.9375
3775	AMAT	1995-02-16	2.9375
3776	AMAT	1995-02-17	2.855468988418579
3777	AMAT	1995-02-21	2.859375
3778	AMAT	1995-02-22	2.859375
3779	AMAT	1995-02-23	2.890625
3780	AMAT	1995-02-24	2.9375
3781	AMAT	1995-02-27	2.84375
3782	AMAT	1995-02-28	2.882812976837158
3783	AMAT	1995-03-01	2.921875
3784	AMAT	1995-03-02	2.984375
3785	AMAT	1995-03-03	3.03125
3786	AMAT	1995-03-06	3.078125
3787	AMAT	1995-03-07	3.0
3788	AMAT	1995-03-08	3.0
3789	AMAT	1995-03-09	3.078125
3790	AMAT	1995-03-10	3.109375
3791	AMAT	1995-03-13	3.175781011581421
3792	AMAT	1995-03-14	3.273437976837158
3793	AMAT	1995-03-15	3.257812976837158
3794	AMAT	1995-03-16	3.238281011581421
3795	AMAT	1995-03-17	3.421875
3796	AMAT	1995-03-20	3.484375
3797	AMAT	1995-03-21	3.570312976837158
3798	AMAT	1995-03-22	3.515625
3799	AMAT	1995-03-23	3.609375
3800	AMAT	1995-03-24	3.703125
3801	AMAT	1995-03-27	3.75
3802	AMAT	1995-03-28	3.703125
3803	AMAT	1995-03-29	3.5625
3804	AMAT	1995-03-30	3.40625
3805	AMAT	1995-03-31	3.445312976837158
3806	AMAT	1995-04-03	3.429687976837158
3807	AMAT	1995-04-04	3.359375
3808	AMAT	1995-04-05	3.453125
3809	AMAT	1995-04-06	3.453125
3810	AMAT	1995-04-07	3.5625
3811	AMAT	1995-04-10	3.59375
3812	AMAT	1995-04-11	3.523437976837158
3813	AMAT	1995-04-12	3.578125
3814	AMAT	1995-04-13	3.640625
3815	AMAT	1995-04-17	3.476562976837158
3816	AMAT	1995-04-18	3.4375
3817	AMAT	1995-04-19	3.40625
3818	AMAT	1995-04-20	3.40625
3819	AMAT	1995-04-21	3.460937976837158
3820	AMAT	1995-04-24	3.625
3821	AMAT	1995-04-25	3.71875
3822	AMAT	1995-04-26	3.859375
3823	AMAT	1995-04-27	3.796875
3824	AMAT	1995-04-28	3.851562976837158
3825	AMAT	1995-05-01	3.78125
3826	AMAT	1995-05-02	3.757812976837158
3827	AMAT	1995-05-03	3.8125
3828	AMAT	1995-05-04	3.875
3829	AMAT	1995-05-05	3.828125
3830	AMAT	1995-05-08	3.9375
3831	AMAT	1995-05-09	3.921875
3832	AMAT	1995-05-10	3.90625
3833	AMAT	1995-05-11	4.078125
3834	AMAT	1995-05-12	4.15625
3835	AMAT	1995-05-15	4.15625
3836	AMAT	1995-05-16	4.296875
3837	AMAT	1995-05-17	5.016602039337158
3838	AMAT	1995-05-18	5.046875
3839	AMAT	1995-05-19	5.0
3840	AMAT	1995-05-22	5.140625
3841	AMAT	1995-05-23	5.265625
3842	AMAT	1995-05-24	5.203125
3843	AMAT	1995-05-25	5.15625
3844	AMAT	1995-05-26	4.953125
3845	AMAT	1995-05-30	4.726562976837158
3846	AMAT	1995-05-31	4.8125
3847	AMAT	1995-06-01	4.960937976837158
3848	AMAT	1995-06-02	5.132812976837158
3849	AMAT	1995-06-05	5.109375
3850	AMAT	1995-06-06	5.0
3851	AMAT	1995-06-07	4.96875
3852	AMAT	1995-06-08	4.984375
3853	AMAT	1995-06-09	5.046875
3854	AMAT	1995-06-12	4.90625
3855	AMAT	1995-06-13	4.859375
3856	AMAT	1995-06-14	5.0625
3857	AMAT	1995-06-15	5.1875
3858	AMAT	1995-06-16	5.0625
3859	AMAT	1995-06-19	5.1875
3860	AMAT	1995-06-20	5.328125
3861	AMAT	1995-06-21	5.234375
3862	AMAT	1995-06-22	5.414062976837158
3863	AMAT	1995-06-23	5.417969226837158
3864	AMAT	1995-06-26	5.332030773162842
3865	AMAT	1995-06-27	5.265625
3866	AMAT	1995-06-28	5.171875
3867	AMAT	1995-06-29	5.421875
3868	AMAT	1995-06-30	5.414062976837158
3869	AMAT	1995-07-03	5.359375
3870	AMAT	1995-07-05	5.46875
3871	AMAT	1995-07-06	5.734375
3872	AMAT	1995-07-07	6.140625
3873	AMAT	1995-07-10	6.265625
3874	AMAT	1995-07-11	6.15625
3875	AMAT	1995-07-12	6.265625
3876	AMAT	1995-07-13	6.421875
3877	AMAT	1995-07-14	6.398437976837158
3878	AMAT	1995-07-17	6.46875
3879	AMAT	1995-07-18	6.3125
3880	AMAT	1995-07-19	6.085937976837158
3881	AMAT	1995-07-20	6.078125
3882	AMAT	1995-07-21	5.9375
3883	AMAT	1995-07-24	6.234375
3884	AMAT	1995-07-25	6.445312976837158
3885	AMAT	1995-07-26	6.710937976837158
3886	AMAT	1995-07-27	6.578125
3887	AMAT	1995-07-28	6.367187976837158
3888	AMAT	1995-07-31	6.46875
3889	AMAT	1995-08-01	6.171875
3890	AMAT	1995-08-02	5.984375
3891	AMAT	1995-08-03	5.78125
3892	AMAT	1995-08-04	6.015625
3893	AMAT	1995-08-07	6.0625
3894	AMAT	1995-08-08	6.09375
3895	AMAT	1995-08-09	6.265625
3896	AMAT	1995-08-10	6.265625
3897	AMAT	1995-08-11	6.359375
3898	AMAT	1995-08-14	6.53125
3899	AMAT	1995-08-15	6.484375
3900	AMAT	1995-08-16	7.390625
3901	AMAT	1995-08-17	7.265625
3902	AMAT	1995-08-18	7.078125
3903	AMAT	1995-08-21	6.5625
3904	AMAT	1995-08-22	6.929687976837158
3905	AMAT	1995-08-23	7.046875
3906	AMAT	1995-08-24	6.90625
3907	AMAT	1995-08-25	6.71875
3908	AMAT	1995-08-28	6.609375
3909	AMAT	1995-08-29	6.546875
3910	AMAT	1995-08-30	6.4375
3911	AMAT	1995-08-31	6.5
3912	AMAT	1995-09-01	6.53125
3913	AMAT	1995-09-05	6.890625
3914	AMAT	1995-09-06	6.953125
3915	AMAT	1995-09-07	6.78125
3916	AMAT	1995-09-08	6.828125
3917	AMAT	1995-09-11	7.015625
3918	AMAT	1995-09-12	6.8125
3919	AMAT	1995-09-13	6.820312976837158
3920	AMAT	1995-09-14	6.578125
3921	AMAT	1995-09-15	6.28125
3922	AMAT	1995-09-18	6.3125
3923	AMAT	1995-09-19	6.46875
3924	AMAT	1995-09-20	6.539062976837158
3925	AMAT	1995-09-21	6.375
3926	AMAT	1995-09-22	6.265625
3927	AMAT	1995-09-25	6.304687976837158
3928	AMAT	1995-09-26	6.195312976837158
3929	AMAT	1995-09-27	6.171875
3930	AMAT	1995-09-28	6.539062976837158
3931	AMAT	1995-09-29	6.390625
3932	AMAT	1995-10-02	6.265625
3933	AMAT	1995-10-03	6.109375
3934	AMAT	1995-10-04	5.804687976837158
3935	AMAT	1995-10-05	5.953125
3936	AMAT	1995-10-06	5.859375
3937	AMAT	1995-10-09	5.671875
3938	AMAT	1995-10-10	5.726562976837158
3939	AMAT	1995-10-11	5.953125
3940	AMAT	1995-10-12	6.15625
3941	AMAT	1995-10-13	5.9375
3942	AMAT	1995-10-16	5.953125
3943	AMAT	1995-10-17	6.34375
3944	AMAT	1995-10-18	6.28125
3945	AMAT	1995-10-19	6.21875
3946	AMAT	1995-10-20	5.953125
3947	AMAT	1995-10-23	6.125
3948	AMAT	1995-10-24	6.03125
3949	AMAT	1995-10-25	5.8125
3950	AMAT	1995-10-26	5.84375
3951	AMAT	1995-10-27	6.125
3952	AMAT	1995-10-30	6.375
3953	AMAT	1995-10-31	6.265625
3954	AMAT	1995-11-01	6.171875
3955	AMAT	1995-11-02	6.578125
3956	AMAT	1995-11-03	6.921875
3957	AMAT	1995-11-06	6.734375
3958	AMAT	1995-11-07	6.09375
3959	AMAT	1995-11-08	5.96875
3960	AMAT	1995-11-09	6.5
3961	AMAT	1995-11-10	6.484375
3962	AMAT	1995-11-13	6.234375
3963	AMAT	1995-11-14	5.75
3964	AMAT	1995-11-15	5.71875
3965	AMAT	1995-11-16	5.96875
3966	AMAT	1995-11-17	5.828125
3967	AMAT	1995-11-20	5.34375
3968	AMAT	1995-11-21	5.46875
3969	AMAT	1995-11-22	5.203125
3970	AMAT	1995-11-24	5.296875
3971	AMAT	1995-11-27	5.265625
3972	AMAT	1995-11-28	5.78125
3973	AMAT	1995-11-29	6.015625
3974	AMAT	1995-11-30	6.078125
3975	AMAT	1995-12-01	5.875
3976	AMAT	1995-12-04	5.9375
3977	AMAT	1995-12-05	5.8125
3978	AMAT	1995-12-06	5.671875
3979	AMAT	1995-12-07	5.546875
3980	AMAT	1995-12-08	5.734375
3981	AMAT	1995-12-11	5.953125
3982	AMAT	1995-12-12	5.59375
3983	AMAT	1995-12-13	5.6875
3984	AMAT	1995-12-14	5.375
3985	AMAT	1995-12-15	5.25
3986	AMAT	1995-12-18	4.84375
3987	AMAT	1995-12-19	5.375
3988	AMAT	1995-12-20	5.078125
3989	AMAT	1995-12-21	5.265625
3990	AMAT	1995-12-22	5.265625
3991	AMAT	1995-12-26	5.328125
3992	AMAT	1995-12-27	5.25
3993	AMAT	1995-12-28	5.03125
3994	AMAT	1995-12-29	4.921875
3995	AMAT	1996-01-02	5.171875
3996	AMAT	1996-01-03	4.6875
3997	AMAT	1996-01-04	4.757812976837158
3998	AMAT	1996-01-05	4.664062976837158
3999	AMAT	1996-01-08	4.671875
4000	AMAT	1996-01-09	4.203125
4001	AMAT	1996-01-10	4.265625
4002	AMAT	1996-01-11	4.5
4003	AMAT	1996-01-12	4.40625
4004	AMAT	1996-01-15	3.921875
4005	AMAT	1996-01-16	4.046875
4006	AMAT	1996-01-17	4.109375
4007	AMAT	1996-01-18	4.171875
4008	AMAT	1996-01-19	4.234375
4009	AMAT	1996-01-22	4.390625
4010	AMAT	1996-01-23	4.5625
4011	AMAT	1996-01-24	4.84375
4012	AMAT	1996-01-25	4.703125
4013	AMAT	1996-01-26	4.609375
4014	AMAT	1996-01-29	4.5
4015	AMAT	1996-01-30	4.671875
4016	AMAT	1996-01-31	4.625
4017	AMAT	1996-02-01	4.984375
4018	AMAT	1996-02-02	5.046875
4019	AMAT	1996-02-05	5.375
4020	AMAT	1996-02-06	5.515625
4021	AMAT	1996-02-07	4.992187976837158
4022	AMAT	1996-02-08	5.078125
4023	AMAT	1996-02-09	4.921875
4024	AMAT	1996-02-12	5.0
4025	AMAT	1996-02-13	4.796875
4026	AMAT	1996-02-14	4.875
4027	AMAT	1996-02-15	4.953125
4028	AMAT	1996-02-16	4.976562976837158
4029	AMAT	1996-02-20	4.9375
4030	AMAT	1996-02-21	5.03125
4031	AMAT	1996-02-22	5.3125
4032	AMAT	1996-02-23	5.25
4033	AMAT	1996-02-26	5.189453125
4034	AMAT	1996-02-27	4.78125
4035	AMAT	1996-02-28	4.8125
4036	AMAT	1996-02-29	4.46875
4037	AMAT	1996-03-01	4.34375
4038	AMAT	1996-03-04	4.234375
4039	AMAT	1996-03-05	4.304687976837158
4040	AMAT	1996-03-06	4.0625
4041	AMAT	1996-03-07	4.085937976837158
4042	AMAT	1996-03-08	4.21875
4043	AMAT	1996-03-11	4.25
4044	AMAT	1996-03-12	4.078125
4045	AMAT	1996-03-13	4.203125
4046	AMAT	1996-03-14	4.0
4047	AMAT	1996-03-15	4.328125
4048	AMAT	1996-03-18	4.664062976837158
4049	AMAT	1996-03-19	4.546875
4050	AMAT	1996-03-20	4.484375
4051	AMAT	1996-03-21	4.539062976837158
4052	AMAT	1996-03-22	4.5625
4053	AMAT	1996-03-25	4.375
4054	AMAT	1996-03-26	4.414062976837158
4055	AMAT	1996-03-27	4.546875
4056	AMAT	1996-03-28	4.359375
4057	AMAT	1996-03-29	4.359375
4058	AMAT	1996-04-01	4.453125
4059	AMAT	1996-04-02	4.34375
4060	AMAT	1996-04-03	4.492187976837158
4061	AMAT	1996-04-04	4.421875
4062	AMAT	1996-04-08	4.609375
4063	AMAT	1996-04-09	4.65625
4064	AMAT	1996-04-10	4.609375
4065	AMAT	1996-04-11	4.453125
4066	AMAT	1996-04-12	4.40625
4067	AMAT	1996-04-15	4.476562976837158
4068	AMAT	1996-04-16	4.640625
4069	AMAT	1996-04-17	4.578125
4070	AMAT	1996-04-18	4.65625
4071	AMAT	1996-04-19	4.65625
4072	AMAT	1996-04-22	4.65625
4073	AMAT	1996-04-23	4.859375
4074	AMAT	1996-04-24	5.28125
4075	AMAT	1996-04-25	5.171875
4076	AMAT	1996-04-26	5.0625
4077	AMAT	1996-04-29	5.0625
4078	AMAT	1996-04-30	5.0
4079	AMAT	1996-05-01	4.921875
4080	AMAT	1996-05-02	5.0
4081	AMAT	1996-05-03	4.9375
4082	AMAT	1996-05-06	4.875
4083	AMAT	1996-05-07	4.78125
4084	AMAT	1996-05-08	4.921875
4085	AMAT	1996-05-09	4.8125
4086	AMAT	1996-05-10	4.71875
4087	AMAT	1996-05-13	4.984375
4088	AMAT	1996-05-14	5.007812976837158
4089	AMAT	1996-05-15	4.703125
4090	AMAT	1996-05-16	4.75
4091	AMAT	1996-05-17	4.671875
4092	AMAT	1996-05-20	4.59375
4093	AMAT	1996-05-21	4.4375
4094	AMAT	1996-05-22	4.453125
4095	AMAT	1996-05-23	4.421875
4096	AMAT	1996-05-24	4.4375
4097	AMAT	1996-05-28	4.4375
4098	AMAT	1996-05-29	4.375
4099	AMAT	1996-05-30	4.46875
4100	AMAT	1996-05-31	4.65625
4101	AMAT	1996-06-03	4.5
4102	AMAT	1996-06-04	4.421875
4103	AMAT	1996-06-05	4.296875
4104	AMAT	1996-06-06	4.109375
4105	AMAT	1996-06-07	4.28125
4106	AMAT	1996-06-10	4.125
4107	AMAT	1996-06-11	4.125
4108	AMAT	1996-06-12	4.34375
4109	AMAT	1996-06-13	4.40625
4110	AMAT	1996-06-14	4.28125
4111	AMAT	1996-06-17	4.25
4112	AMAT	1996-06-18	4.0
4113	AMAT	1996-06-19	3.875
4114	AMAT	1996-06-20	3.9375
4115	AMAT	1996-06-21	3.875
4116	AMAT	1996-06-24	3.96875
4117	AMAT	1996-06-25	3.8125
4118	AMAT	1996-06-26	3.71875
4119	AMAT	1996-06-27	3.75
4120	AMAT	1996-06-28	3.8125
4121	AMAT	1996-07-01	3.9375
4122	AMAT	1996-07-02	3.859375
4123	AMAT	1996-07-03	3.828125
4124	AMAT	1996-07-05	3.8125
4125	AMAT	1996-07-08	3.828125
4126	AMAT	1996-07-09	3.859375
4127	AMAT	1996-07-10	3.796875
4128	AMAT	1996-07-11	3.59375
4129	AMAT	1996-07-12	3.5
4130	AMAT	1996-07-15	3.171875
4131	AMAT	1996-07-16	3.234375
4132	AMAT	1996-07-17	3.265625
4133	AMAT	1996-07-18	3.21875
4134	AMAT	1996-07-19	3.09375
4135	AMAT	1996-07-22	2.9375
4136	AMAT	1996-07-23	2.828125
4137	AMAT	1996-07-24	2.8125
4138	AMAT	1996-07-25	2.851562976837158
4139	AMAT	1996-07-26	3.132812976837158
4140	AMAT	1996-07-29	3.09375
4141	AMAT	1996-07-30	3.125
4142	AMAT	1996-07-31	2.984375
4143	AMAT	1996-08-01	2.984375
4144	AMAT	1996-08-02	3.09375
4145	AMAT	1996-08-05	3.203125
4146	AMAT	1996-08-06	3.140625
4147	AMAT	1996-08-07	3.429687976837158
4148	AMAT	1996-08-08	3.265625
4149	AMAT	1996-08-09	3.15625
4150	AMAT	1996-08-12	3.140625
4151	AMAT	1996-08-13	3.0
4152	AMAT	1996-08-14	3.109375
4153	AMAT	1996-08-15	3.109375
4154	AMAT	1996-08-16	3.125
4155	AMAT	1996-08-19	3.132812976837158
4156	AMAT	1996-08-20	3.078125
4157	AMAT	1996-08-21	3.125
4158	AMAT	1996-08-22	3.265625
4159	AMAT	1996-08-23	3.1875
4160	AMAT	1996-08-26	3.109375
4161	AMAT	1996-08-27	3.140625
4162	AMAT	1996-08-28	3.125
4163	AMAT	1996-08-29	3.078125
4164	AMAT	1996-08-30	3.03125
4165	AMAT	1996-09-03	3.125
4166	AMAT	1996-09-04	3.046875
4167	AMAT	1996-09-05	2.875
4168	AMAT	1996-09-06	2.9375
4169	AMAT	1996-09-09	2.9375
4170	AMAT	1996-09-10	2.90625
4171	AMAT	1996-09-11	2.953125
4172	AMAT	1996-09-12	2.984375
4173	AMAT	1996-09-13	3.0625
4174	AMAT	1996-09-16	3.21875
4175	AMAT	1996-09-17	3.421875
4176	AMAT	1996-09-18	3.335937976837158
4177	AMAT	1996-09-19	3.421875
4178	AMAT	1996-09-20	3.328125
4179	AMAT	1996-09-23	3.25
4180	AMAT	1996-09-24	3.46875
4181	AMAT	1996-09-25	3.507812976837158
4182	AMAT	1996-09-26	3.5625
4183	AMAT	1996-09-27	3.484375
4184	AMAT	1996-09-30	3.453125
4185	AMAT	1996-10-01	3.34375
4186	AMAT	1996-10-02	3.390625
4187	AMAT	1996-10-03	3.359375
4188	AMAT	1996-10-04	3.328125
4189	AMAT	1996-10-07	3.453125
4190	AMAT	1996-10-08	3.5
4191	AMAT	1996-10-09	3.65625
4192	AMAT	1996-10-10	3.671875
4193	AMAT	1996-10-11	3.71875
4194	AMAT	1996-10-14	3.6875
4195	AMAT	1996-10-15	3.640625
4196	AMAT	1996-10-16	3.585937976837158
4197	AMAT	1996-10-17	3.53125
4198	AMAT	1996-10-18	3.578125
4199	AMAT	1996-10-21	3.515625
4200	AMAT	1996-10-22	3.390625
4201	AMAT	1996-10-23	3.375
4202	AMAT	1996-10-24	3.34375
4203	AMAT	1996-10-25	3.34375
4204	AMAT	1996-10-28	3.28125
4205	AMAT	1996-10-29	3.234375
4206	AMAT	1996-10-30	3.25
4207	AMAT	1996-10-31	3.304687976837158
4208	AMAT	1996-11-01	3.265625
4209	AMAT	1996-11-04	3.289062976837158
4210	AMAT	1996-11-05	3.46875
4211	AMAT	1996-11-06	3.453125
4212	AMAT	1996-11-07	3.546875
4213	AMAT	1996-11-08	3.46875
4214	AMAT	1996-11-11	3.578125
4215	AMAT	1996-11-12	3.625
4216	AMAT	1996-11-13	3.796875
4217	AMAT	1996-11-14	4.0
4218	AMAT	1996-11-15	3.984375
4219	AMAT	1996-11-18	3.90625
4220	AMAT	1996-11-19	3.9375
4221	AMAT	1996-11-20	3.8125
4222	AMAT	1996-11-21	4.0
4223	AMAT	1996-11-22	4.828125
4224	AMAT	1996-11-25	4.703125
4225	AMAT	1996-11-26	4.570312976837158
4226	AMAT	1996-11-27	4.6875
4227	AMAT	1996-11-29	4.765625
4228	AMAT	1996-12-02	4.78125
4229	AMAT	1996-12-03	4.953125
4230	AMAT	1996-12-04	4.953125
4231	AMAT	1996-12-05	4.8125
4232	AMAT	1996-12-06	4.765625
4233	AMAT	1996-12-09	4.96875
4234	AMAT	1996-12-10	4.796875
4235	AMAT	1996-12-11	4.796875
4236	AMAT	1996-12-12	4.890625
4237	AMAT	1996-12-13	4.671875
4238	AMAT	1996-12-16	4.46875
4239	AMAT	1996-12-17	4.328125
4240	AMAT	1996-12-18	4.460937976837158
4241	AMAT	1996-12-19	4.53125
4242	AMAT	1996-12-20	4.578125
4243	AMAT	1996-12-23	4.4375
4244	AMAT	1996-12-24	4.46875
4245	AMAT	1996-12-26	4.421875
4246	AMAT	1996-12-27	4.484375
4247	AMAT	1996-12-30	4.46875
4248	AMAT	1996-12-31	4.492187976837158
4249	AMAT	1997-01-02	4.40625
4250	AMAT	1997-01-03	4.6875
4251	AMAT	1997-01-06	4.8125
4252	AMAT	1997-01-07	4.835937976837158
4253	AMAT	1997-01-08	4.96875
4254	AMAT	1997-01-09	5.109375
4255	AMAT	1997-01-10	5.234375
4256	AMAT	1997-01-13	5.390625
4257	AMAT	1997-01-14	5.453125
4258	AMAT	1997-01-15	5.609375
4259	AMAT	1997-01-16	5.640625
4260	AMAT	1997-01-17	5.703125
4261	AMAT	1997-01-20	5.914062976837158
4262	AMAT	1997-01-21	6.039062976837158
4263	AMAT	1997-01-22	5.859375
4264	AMAT	1997-01-23	5.875
4265	AMAT	1997-01-24	5.609375
4266	AMAT	1997-01-27	5.578125
4267	AMAT	1997-01-28	5.703125
4268	AMAT	1997-01-29	5.734375
4269	AMAT	1997-01-30	6.046875
4270	AMAT	1997-01-31	6.171875
4271	AMAT	1997-02-03	6.0
4272	AMAT	1997-02-04	5.8125
4273	AMAT	1997-02-05	5.515625
4274	AMAT	1997-02-06	5.953125
4275	AMAT	1997-02-07	6.109375
4276	AMAT	1997-02-10	5.8125
4277	AMAT	1997-02-11	5.640625
4278	AMAT	1997-02-12	6.515625
4279	AMAT	1997-02-13	6.59375
4280	AMAT	1997-02-14	6.609375
4281	AMAT	1997-02-18	6.578125
4282	AMAT	1997-02-19	6.804687976837158
4283	AMAT	1997-02-20	6.625
4284	AMAT	1997-02-21	6.328125
4285	AMAT	1997-02-24	6.28125
4286	AMAT	1997-02-25	6.4375
4287	AMAT	1997-02-26	6.476562976837158
4288	AMAT	1997-02-27	5.9375
4289	AMAT	1997-02-28	6.328125
4290	AMAT	1997-03-03	6.5
4291	AMAT	1997-03-04	6.46875
4292	AMAT	1997-03-05	6.484375
4293	AMAT	1997-03-06	6.34375
4294	AMAT	1997-03-07	6.46875
4295	AMAT	1997-03-10	6.71875
4296	AMAT	1997-03-11	6.453125
4297	AMAT	1997-03-12	6.390625
4298	AMAT	1997-03-13	6.484375
4299	AMAT	1997-03-14	6.515625
4300	AMAT	1997-03-17	6.265625
4301	AMAT	1997-03-18	6.054687976837158
4302	AMAT	1997-03-19	5.75
4303	AMAT	1997-03-20	5.703125
4304	AMAT	1997-03-21	5.703125
4305	AMAT	1997-03-24	6.0
4306	AMAT	1997-03-25	6.15625
4307	AMAT	1997-03-26	6.359375
4308	AMAT	1997-03-27	6.03125
4309	AMAT	1997-03-31	5.796875
4310	AMAT	1997-04-01	5.876953125
4311	AMAT	1997-04-02	5.90625
4312	AMAT	1997-04-03	6.0625
4313	AMAT	1997-04-04	6.53125
4314	AMAT	1997-04-07	6.6875
4315	AMAT	1997-04-08	6.6875
4316	AMAT	1997-04-09	6.640625
4317	AMAT	1997-04-10	6.46875
4318	AMAT	1997-04-11	6.28125
4319	AMAT	1997-04-14	6.1875
4320	AMAT	1997-04-15	5.96875
4321	AMAT	1997-04-16	5.859375
4322	AMAT	1997-04-17	6.210937976837158
4323	AMAT	1997-04-18	5.9375
4324	AMAT	1997-04-21	5.71875
4325	AMAT	1997-04-22	6.046875
4326	AMAT	1997-04-23	6.226562976837158
4327	AMAT	1997-04-24	6.3125
4328	AMAT	1997-04-25	6.078125
4329	AMAT	1997-04-28	6.359375
4330	AMAT	1997-04-29	6.71875
4331	AMAT	1997-04-30	6.859375
4332	AMAT	1997-05-01	6.8125
4333	AMAT	1997-05-02	7.203125
4334	AMAT	1997-05-05	7.71875
4335	AMAT	1997-05-06	7.46875
4336	AMAT	1997-05-07	7.578125
4337	AMAT	1997-05-08	7.921875
4338	AMAT	1997-05-09	7.882812976837158
4339	AMAT	1997-05-12	7.703125
4340	AMAT	1997-05-13	7.554687976837158
4341	AMAT	1997-05-14	7.982421875
4342	AMAT	1997-05-15	8.46875
4343	AMAT	1997-05-16	8.21875
4344	AMAT	1997-05-19	8.265625
4345	AMAT	1997-05-20	8.742188453674316
4346	AMAT	1997-05-21	8.359375
4347	AMAT	1997-05-22	8.3125
4348	AMAT	1997-05-23	8.5625
4349	AMAT	1997-05-27	8.6875
4350	AMAT	1997-05-28	8.640625
4351	AMAT	1997-05-29	8.21875
4352	AMAT	1997-05-30	8.15625
4353	AMAT	1997-06-02	8.382813453674316
4354	AMAT	1997-06-03	7.695312976837158
4355	AMAT	1997-06-04	7.75
4356	AMAT	1997-06-05	7.8125
4357	AMAT	1997-06-06	8.125
4358	AMAT	1997-06-09	8.046875
4359	AMAT	1997-06-10	7.59375
4360	AMAT	1997-06-11	7.734375
4361	AMAT	1997-06-12	7.5
4362	AMAT	1997-06-13	8.046875
4363	AMAT	1997-06-16	8.195313453674316
4364	AMAT	1997-06-17	8.5
4365	AMAT	1997-06-18	8.5625
4366	AMAT	1997-06-19	8.6875
4367	AMAT	1997-06-20	8.78125
4368	AMAT	1997-06-23	8.789063453674316
4369	AMAT	1997-06-24	9.0
4370	AMAT	1997-06-25	9.171875
4371	AMAT	1997-06-26	9.054688453674316
4372	AMAT	1997-06-27	9.09375
4373	AMAT	1997-06-30	8.851563453674316
4374	AMAT	1997-07-01	9.148438453674316
4375	AMAT	1997-07-02	9.445313453674316
4376	AMAT	1997-07-03	9.671875
4377	AMAT	1997-07-07	9.492188453674316
4378	AMAT	1997-07-08	9.382813453674316
4379	AMAT	1997-07-09	9.546875
4380	AMAT	1997-07-10	9.578125
4381	AMAT	1997-07-11	9.90625
4382	AMAT	1997-07-14	10.375
4383	AMAT	1997-07-15	10.226563453674316
4384	AMAT	1997-07-16	10.476563453674316
4385	AMAT	1997-07-17	10.375
4386	AMAT	1997-07-18	10.164063453674316
4387	AMAT	1997-07-21	10.007813453674316
4388	AMAT	1997-07-22	10.515625
4389	AMAT	1997-07-23	11.039063453674316
4390	AMAT	1997-07-24	11.578125
4391	AMAT	1997-07-25	11.273438453674316
4392	AMAT	1997-07-28	11.296875
4393	AMAT	1997-07-29	11.0625
4394	AMAT	1997-07-30	11.34375
4395	AMAT	1997-07-31	11.484375
4396	AMAT	1997-08-01	12.06640625
4397	AMAT	1997-08-04	11.757813453674316
4398	AMAT	1997-08-05	12.0
4399	AMAT	1997-08-06	11.703125
4400	AMAT	1997-08-07	11.507813453674316
4401	AMAT	1997-08-08	11.40625
4402	AMAT	1997-08-11	11.1875
4403	AMAT	1997-08-12	11.28125
4404	AMAT	1997-08-13	12.421875
4405	AMAT	1997-08-14	12.617188453674316
4406	AMAT	1997-08-15	12.09375
4407	AMAT	1997-08-18	12.453125
4408	AMAT	1997-08-19	12.921875
4409	AMAT	1997-08-20	13.5
4410	AMAT	1997-08-21	13.03125
4411	AMAT	1997-08-22	12.703125
4412	AMAT	1997-08-25	12.507813453674316
4413	AMAT	1997-08-26	12.296875
4414	AMAT	1997-08-27	12.304688453674316
4415	AMAT	1997-08-28	12.046875
4416	AMAT	1997-08-29	11.796875
4417	AMAT	1997-09-02	12.28125
4418	AMAT	1997-09-03	12.546875
4419	AMAT	1997-09-04	12.328125
4420	AMAT	1997-09-05	12.289063453674316
4421	AMAT	1997-09-08	11.78125
4422	AMAT	1997-09-09	12.046875
4423	AMAT	1997-09-10	11.796875
4424	AMAT	1997-09-11	11.789063453674316
4425	AMAT	1997-09-12	12.078125
4426	AMAT	1997-09-15	11.73046875
4427	AMAT	1997-09-16	12.226563453674316
4428	AMAT	1997-09-17	12.390625
4429	AMAT	1997-09-18	11.953125
4430	AMAT	1997-09-19	12.210938453674316
4431	AMAT	1997-09-22	12.453125
4432	AMAT	1997-09-23	12.578125
4433	AMAT	1997-09-24	12.21875
4434	AMAT	1997-09-25	12.101563453674316
4435	AMAT	1997-09-26	11.828125
4436	AMAT	1997-09-29	12.1875
4437	AMAT	1997-09-30	11.90625
4438	AMAT	1997-10-01	11.851563453674316
4439	AMAT	1997-10-02	12.085938453674316
4440	AMAT	1997-10-03	12.234375
4441	AMAT	1997-10-06	12.0625
4442	AMAT	1997-10-07	12.273438453674316
4443	AMAT	1997-10-08	12.84375
4444	AMAT	1997-10-09	12.890625
4445	AMAT	1997-10-10	13.007813453674316
4446	AMAT	1997-10-13	13.1875
4447	AMAT	1997-10-14	12.71875
4448	AMAT	1997-10-15	12.265625
4449	AMAT	1997-10-16	11.0625
4450	AMAT	1997-10-17	10.390625
4451	AMAT	1997-10-20	10.109375
4452	AMAT	1997-10-21	10.234375
4453	AMAT	1997-10-22	10.125
4454	AMAT	1997-10-23	9.25
4455	AMAT	1997-10-24	8.328125
4456	AMAT	1997-10-27	7.75
4457	AMAT	1997-10-28	8.53125
4458	AMAT	1997-10-29	8.40625
4459	AMAT	1997-10-30	7.984375
4460	AMAT	1997-10-31	8.34375
4461	AMAT	1997-11-03	9.015625
4462	AMAT	1997-11-04	9.34375
4463	AMAT	1997-11-05	9.609375
4464	AMAT	1997-11-06	9.09375
4465	AMAT	1997-11-07	8.796875
4466	AMAT	1997-11-10	8.09375
4467	AMAT	1997-11-11	7.78125
4468	AMAT	1997-11-12	7.203125
4469	AMAT	1997-11-13	7.78125
4470	AMAT	1997-11-14	8.203125
4471	AMAT	1997-11-17	8.78125
4472	AMAT	1997-11-18	8.625
4473	AMAT	1997-11-19	8.734375
4474	AMAT	1997-11-20	9.40625
4475	AMAT	1997-11-21	9.09375
4476	AMAT	1997-11-24	8.28125
4477	AMAT	1997-11-25	8.40625
4478	AMAT	1997-11-26	8.046875
4479	AMAT	1997-11-28	8.25
4480	AMAT	1997-12-01	8.132813453674316
4481	AMAT	1997-12-02	8.296875
4482	AMAT	1997-12-03	8.265625
4483	AMAT	1997-12-04	8.28125
4484	AMAT	1997-12-05	8.75
4485	AMAT	1997-12-08	8.796875
4486	AMAT	1997-12-09	8.390625
4487	AMAT	1997-12-10	7.9375
4488	AMAT	1997-12-11	6.828125
4489	AMAT	1997-12-12	6.53125
4490	AMAT	1997-12-15	7.015625
4491	AMAT	1997-12-16	7.25
4492	AMAT	1997-12-17	7.0
4493	AMAT	1997-12-18	7.03125
4494	AMAT	1997-12-19	7.5
4495	AMAT	1997-12-22	7.625
4496	AMAT	1997-12-23	7.15625
4497	AMAT	1997-12-24	7.234375
4498	AMAT	1997-12-26	7.359375
4499	AMAT	1997-12-29	7.390625
4500	AMAT	1997-12-30	7.609375
4501	AMAT	1997-12-31	7.53125
4502	AMAT	1998-01-02	7.75
4503	AMAT	1998-01-05	8.28125
4504	AMAT	1998-01-06	7.8125
4505	AMAT	1998-01-07	7.375
4506	AMAT	1998-01-08	7.328125
4507	AMAT	1998-01-09	7.0
4508	AMAT	1998-01-12	7.015625
4509	AMAT	1998-01-13	7.484375
4510	AMAT	1998-01-14	7.359375
4511	AMAT	1998-01-15	7.453125
4512	AMAT	1998-01-16	7.4375
4513	AMAT	1998-01-20	7.6875
4514	AMAT	1998-01-21	8.0625
4515	AMAT	1998-01-22	7.546875
4516	AMAT	1998-01-23	7.640625
4517	AMAT	1998-01-26	7.5625
4518	AMAT	1998-01-27	7.703125
4519	AMAT	1998-01-28	8.1875
4520	AMAT	1998-01-29	7.9375
4521	AMAT	1998-01-30	8.203125
4522	AMAT	1998-02-02	8.671875
4523	AMAT	1998-02-03	8.71875
4524	AMAT	1998-02-04	9.21875
4525	AMAT	1998-02-05	8.921875
4526	AMAT	1998-02-06	9.0
4527	AMAT	1998-02-09	8.6875
4528	AMAT	1998-02-10	9.0
4529	AMAT	1998-02-11	8.984375
4530	AMAT	1998-02-12	9.234375
4531	AMAT	1998-02-13	9.375
4532	AMAT	1998-02-17	9.09375
4533	AMAT	1998-02-18	9.203125
4534	AMAT	1998-02-19	9.421875
4535	AMAT	1998-02-20	9.09375
4536	AMAT	1998-02-23	9.328125
4537	AMAT	1998-02-24	9.0
4538	AMAT	1998-02-25	9.34375
4539	AMAT	1998-02-26	9.46875
4540	AMAT	1998-02-27	9.203125
4541	AMAT	1998-03-02	8.859375
4542	AMAT	1998-03-03	8.84375
4543	AMAT	1998-03-04	8.875
4544	AMAT	1998-03-05	8.296875
4545	AMAT	1998-03-06	8.375
4546	AMAT	1998-03-09	7.992187976837158
4547	AMAT	1998-03-10	8.328125
4548	AMAT	1998-03-11	8.28125
4549	AMAT	1998-03-12	8.234375
4550	AMAT	1998-03-13	8.46875
4551	AMAT	1998-03-16	8.703125
4552	AMAT	1998-03-17	8.328125
4553	AMAT	1998-03-18	8.28125
4554	AMAT	1998-03-19	8.46875
4555	AMAT	1998-03-20	8.3125
4556	AMAT	1998-03-23	8.390625
4557	AMAT	1998-03-24	8.53125
4558	AMAT	1998-03-25	8.8125
4559	AMAT	1998-03-26	9.0625
4560	AMAT	1998-03-27	8.84375
4561	AMAT	1998-03-30	8.828125
4562	AMAT	1998-03-31	8.828125
4563	AMAT	1998-04-01	9.40625
4564	AMAT	1998-04-02	9.71875
4565	AMAT	1998-04-03	9.375
4566	AMAT	1998-04-06	9.140625
4567	AMAT	1998-04-07	8.8125
4568	AMAT	1998-04-08	8.8125
4569	AMAT	1998-04-09	8.6875
4570	AMAT	1998-04-13	8.5625
4571	AMAT	1998-04-14	9.046875
4572	AMAT	1998-04-15	9.265625
4573	AMAT	1998-04-16	8.96875
4574	AMAT	1998-04-17	8.859375
4575	AMAT	1998-04-20	9.171875
4576	AMAT	1998-04-21	9.53125
4577	AMAT	1998-04-22	9.578125
4578	AMAT	1998-04-23	9.265625
4579	AMAT	1998-04-24	9.234375
4580	AMAT	1998-04-27	8.96875
4581	AMAT	1998-04-28	8.9375
4582	AMAT	1998-04-29	8.96875
4583	AMAT	1998-04-30	9.03125
4584	AMAT	1998-05-01	9.015625
4585	AMAT	1998-05-04	8.96875
4586	AMAT	1998-05-05	9.109375
4587	AMAT	1998-05-06	9.078125
4588	AMAT	1998-05-07	9.03125
4589	AMAT	1998-05-08	9.1875
4590	AMAT	1998-05-11	9.3125
4591	AMAT	1998-05-12	9.484375
4592	AMAT	1998-05-13	9.875
4593	AMAT	1998-05-14	9.640625
4594	AMAT	1998-05-15	9.25
4595	AMAT	1998-05-18	9.453125
4596	AMAT	1998-05-19	9.296875
4597	AMAT	1998-05-20	8.9375
4598	AMAT	1998-05-21	8.515625
4599	AMAT	1998-05-22	8.3125
4600	AMAT	1998-05-26	8.203125
4601	AMAT	1998-05-27	8.078125
4602	AMAT	1998-05-28	8.4375
4603	AMAT	1998-05-29	8.0
4604	AMAT	1998-06-01	7.484375
4605	AMAT	1998-06-02	7.640625
4606	AMAT	1998-06-03	7.34375
4607	AMAT	1998-06-04	7.1875
4608	AMAT	1998-06-05	7.40625
4609	AMAT	1998-06-08	7.53125
4610	AMAT	1998-06-09	7.53125
4611	AMAT	1998-06-10	7.1875
4612	AMAT	1998-06-11	7.0625
4613	AMAT	1998-06-12	7.15625
4614	AMAT	1998-06-15	6.796875
4615	AMAT	1998-06-16	7.28125
4616	AMAT	1998-06-17	6.875
4617	AMAT	1998-06-18	6.984375
4618	AMAT	1998-06-19	6.84375
4619	AMAT	1998-06-22	7.140625
4620	AMAT	1998-06-23	7.34375
4621	AMAT	1998-06-24	7.6875
4622	AMAT	1998-06-25	7.46875
4623	AMAT	1998-06-26	7.5
4624	AMAT	1998-06-29	7.578125
4625	AMAT	1998-06-30	7.375
4626	AMAT	1998-07-01	7.609375
4627	AMAT	1998-07-02	7.421875
4628	AMAT	1998-07-06	7.59375
4629	AMAT	1998-07-07	7.84375
4630	AMAT	1998-07-08	7.5
4631	AMAT	1998-07-09	7.25
4632	AMAT	1998-07-10	7.375
4633	AMAT	1998-07-13	7.140625
4634	AMAT	1998-07-14	7.125
4635	AMAT	1998-07-15	7.65625
4636	AMAT	1998-07-16	7.796875
4637	AMAT	1998-07-17	7.703125
4638	AMAT	1998-07-20	7.65625
4639	AMAT	1998-07-21	7.984375
4640	AMAT	1998-07-22	7.828125
4641	AMAT	1998-07-23	7.640625
4642	AMAT	1998-07-24	7.59375
4643	AMAT	1998-07-27	7.765625
4644	AMAT	1998-07-28	8.203125
4645	AMAT	1998-07-29	8.0
4646	AMAT	1998-07-30	8.25
4647	AMAT	1998-07-31	8.375
4648	AMAT	1998-08-03	8.453125
4649	AMAT	1998-08-04	8.125
4650	AMAT	1998-08-05	8.515625
4651	AMAT	1998-08-06	8.78125
4652	AMAT	1998-08-07	8.78125
4653	AMAT	1998-08-10	8.421875
4654	AMAT	1998-08-11	8.21875
4655	AMAT	1998-08-12	8.03125
4656	AMAT	1998-08-13	7.84375
4657	AMAT	1998-08-14	7.78125
4658	AMAT	1998-08-17	8.328125
4659	AMAT	1998-08-18	8.515625
4660	AMAT	1998-08-19	8.171875
4661	AMAT	1998-08-20	7.8125
4662	AMAT	1998-08-21	7.625
4663	AMAT	1998-08-24	7.671875
4664	AMAT	1998-08-25	7.859375
4665	AMAT	1998-08-26	7.390625
4666	AMAT	1998-08-27	6.828125
4667	AMAT	1998-08-28	6.65625
4668	AMAT	1998-08-31	6.140625
4669	AMAT	1998-09-01	6.53125
4670	AMAT	1998-09-02	6.21875
4671	AMAT	1998-09-03	6.0
4672	AMAT	1998-09-04	5.9375
4673	AMAT	1998-09-08	6.390625
4674	AMAT	1998-09-09	6.03125
4675	AMAT	1998-09-10	6.046875
4676	AMAT	1998-09-11	6.234375
4677	AMAT	1998-09-14	6.0625
4678	AMAT	1998-09-15	5.921875
4679	AMAT	1998-09-16	6.015625
4680	AMAT	1998-09-17	6.0
4681	AMAT	1998-09-18	6.125
4682	AMAT	1998-09-21	6.1875
4683	AMAT	1998-09-22	6.234375
4684	AMAT	1998-09-23	6.421875
4685	AMAT	1998-09-24	6.375
4686	AMAT	1998-09-25	6.71875
4687	AMAT	1998-09-28	6.640625
4688	AMAT	1998-09-29	6.6875
4689	AMAT	1998-09-30	6.3125
4690	AMAT	1998-10-01	5.9375
4691	AMAT	1998-10-02	5.984375
4692	AMAT	1998-10-05	5.78125
4693	AMAT	1998-10-06	5.890625
4694	AMAT	1998-10-07	5.75
4695	AMAT	1998-10-08	5.59375
4696	AMAT	1998-10-09	5.90625
4697	AMAT	1998-10-12	6.703125
4698	AMAT	1998-10-13	6.609375
4699	AMAT	1998-10-14	6.828125
4700	AMAT	1998-10-15	7.203125
4701	AMAT	1998-10-16	7.328125
4702	AMAT	1998-10-19	7.640625
4703	AMAT	1998-10-20	7.328125
4704	AMAT	1998-10-21	7.578125
4705	AMAT	1998-10-22	8.21875
4706	AMAT	1998-10-23	8.484375
4707	AMAT	1998-10-26	8.328125
4708	AMAT	1998-10-27	7.96875
4709	AMAT	1998-10-28	8.546875
4710	AMAT	1998-10-29	8.859375
4711	AMAT	1998-10-30	8.671875
4712	AMAT	1998-11-02	8.359375
4713	AMAT	1998-11-03	8.1875
4714	AMAT	1998-11-04	8.8125
4715	AMAT	1998-11-05	8.71875
4716	AMAT	1998-11-06	9.234375
4717	AMAT	1998-11-09	9.046875
4718	AMAT	1998-11-10	8.90625
4719	AMAT	1998-11-11	9.390625
4720	AMAT	1998-11-12	9.6875
4721	AMAT	1998-11-13	9.5625
4722	AMAT	1998-11-16	9.078125
4723	AMAT	1998-11-17	9.34375
4724	AMAT	1998-11-18	9.234375
4725	AMAT	1998-11-19	9.5
4726	AMAT	1998-11-20	9.828125
4727	AMAT	1998-11-23	10.015625
4728	AMAT	1998-11-24	10.578125
4729	AMAT	1998-11-25	10.171875
4730	AMAT	1998-11-27	10.34375
4731	AMAT	1998-11-30	9.6875
4732	AMAT	1998-12-01	9.859375
4733	AMAT	1998-12-02	10.953125
4734	AMAT	1998-12-03	10.703125
4735	AMAT	1998-12-04	11.046875
4736	AMAT	1998-12-07	11.0625
4737	AMAT	1998-12-08	11.359375
4738	AMAT	1998-12-09	10.859375
4739	AMAT	1998-12-10	10.296875
4740	AMAT	1998-12-11	10.484375
4741	AMAT	1998-12-14	9.78125
4742	AMAT	1998-12-15	10.15625
4743	AMAT	1998-12-16	9.890625
4744	AMAT	1998-12-17	10.28125
4745	AMAT	1998-12-18	11.359375
4746	AMAT	1998-12-21	11.171875
4747	AMAT	1998-12-22	10.859375
4748	AMAT	1998-12-23	11.171875
4749	AMAT	1998-12-24	10.984375
4750	AMAT	1998-12-28	10.921875
4751	AMAT	1998-12-29	10.875
4752	AMAT	1998-12-30	10.46875
4753	AMAT	1998-12-31	10.671875
4754	AMAT	1999-01-04	11.078125
4755	AMAT	1999-01-05	12.4375
4756	AMAT	1999-01-06	13.390625
4757	AMAT	1999-01-07	13.65625
4758	AMAT	1999-01-08	13.875
4759	AMAT	1999-01-11	13.875
4760	AMAT	1999-01-12	13.359375
4761	AMAT	1999-01-13	13.71875
4762	AMAT	1999-01-14	13.3125
4763	AMAT	1999-01-15	14.046875
4764	AMAT	1999-01-19	13.71875
4765	AMAT	1999-01-20	14.390625
4766	AMAT	1999-01-21	13.828125
4767	AMAT	1999-01-22	13.65625
4768	AMAT	1999-01-25	13.5
4769	AMAT	1999-01-26	14.640625
4770	AMAT	1999-01-27	14.046875
4771	AMAT	1999-01-28	14.75
4772	AMAT	1999-01-29	15.796875
4773	AMAT	1999-02-01	15.546875
4774	AMAT	1999-02-02	14.796875
4775	AMAT	1999-02-03	15.84375
4776	AMAT	1999-02-04	15.4375
4777	AMAT	1999-02-05	15.171875
4778	AMAT	1999-02-08	16.859375
4779	AMAT	1999-02-09	15.8125
4780	AMAT	1999-02-10	15.203125
4781	AMAT	1999-02-11	16.765625
4782	AMAT	1999-02-12	16.71875
4783	AMAT	1999-02-16	16.96875
4784	AMAT	1999-02-17	16.84375
4785	AMAT	1999-02-18	16.5625
4786	AMAT	1999-02-19	17.171875
4787	AMAT	1999-02-22	17.046875
4788	AMAT	1999-02-23	17.109375
4789	AMAT	1999-02-24	17.0625
4790	AMAT	1999-02-25	15.9375
4791	AMAT	1999-02-26	13.90625
4792	AMAT	1999-03-01	14.265625
4793	AMAT	1999-03-02	14.328125
4794	AMAT	1999-03-03	14.5625
4795	AMAT	1999-03-04	14.390625
4796	AMAT	1999-03-05	15.421875
4797	AMAT	1999-03-08	15.8125
4798	AMAT	1999-03-09	14.71875
4799	AMAT	1999-03-10	15.25
4800	AMAT	1999-03-11	15.40625
4801	AMAT	1999-03-12	15.21875
4802	AMAT	1999-03-15	15.140625
4803	AMAT	1999-03-16	15.90625
4804	AMAT	1999-03-17	15.984375
4805	AMAT	1999-03-18	15.96875
4806	AMAT	1999-03-19	15.234375
4807	AMAT	1999-03-22	15.015625
4808	AMAT	1999-03-23	14.671875
4809	AMAT	1999-03-24	14.34375
4810	AMAT	1999-03-25	15.265625
4811	AMAT	1999-03-26	14.453125
4812	AMAT	1999-03-29	15.34375
4813	AMAT	1999-03-30	15.625
4814	AMAT	1999-03-31	15.421875
4815	AMAT	1999-04-01	16.09375
4816	AMAT	1999-04-05	16.4375
4817	AMAT	1999-04-06	16.984375
4818	AMAT	1999-04-07	16.1875
4819	AMAT	1999-04-08	16.28125
4820	AMAT	1999-04-09	16.625
4821	AMAT	1999-04-12	15.671875
4822	AMAT	1999-04-13	14.953125
4823	AMAT	1999-04-14	14.75
4824	AMAT	1999-04-15	15.5
4825	AMAT	1999-04-16	15.34375
4826	AMAT	1999-04-19	14.671875
4827	AMAT	1999-04-20	14.1875
4828	AMAT	1999-04-21	15.34375
4829	AMAT	1999-04-22	15.453125
4830	AMAT	1999-04-23	15.1875
4831	AMAT	1999-04-26	15.1875
4832	AMAT	1999-04-27	14.734375
4833	AMAT	1999-04-28	13.546875
4834	AMAT	1999-04-29	12.96875
4835	AMAT	1999-04-30	13.40625
4836	AMAT	1999-05-03	13.8125
4837	AMAT	1999-05-04	13.265625
4838	AMAT	1999-05-05	14.359375
4839	AMAT	1999-05-06	13.484375
4840	AMAT	1999-05-07	14.1875
4841	AMAT	1999-05-10	14.046875
4842	AMAT	1999-05-11	14.171875
4843	AMAT	1999-05-12	15.078125
4844	AMAT	1999-05-13	14.757813453674316
4845	AMAT	1999-05-14	15.171875
4846	AMAT	1999-05-17	15.8125
4847	AMAT	1999-05-18	15.78125
4848	AMAT	1999-05-19	16.328125
4849	AMAT	1999-05-20	15.390625
4850	AMAT	1999-05-21	14.890625
4851	AMAT	1999-05-24	14.0625
4852	AMAT	1999-05-25	13.828125
4853	AMAT	1999-05-26	13.625
4854	AMAT	1999-05-27	13.8125
4855	AMAT	1999-05-28	13.75
4856	AMAT	1999-06-01	13.515625
4857	AMAT	1999-06-02	14.40625
4858	AMAT	1999-06-03	14.3125
4859	AMAT	1999-06-04	15.203125
4860	AMAT	1999-06-07	15.453125
4861	AMAT	1999-06-08	15.453125
4862	AMAT	1999-06-09	16.203125
4863	AMAT	1999-06-10	16.5
4864	AMAT	1999-06-11	16.453125
4865	AMAT	1999-06-14	16.5
4866	AMAT	1999-06-15	16.84375
4867	AMAT	1999-06-16	17.546875
4868	AMAT	1999-06-17	17.296875
4869	AMAT	1999-06-18	16.65625
4870	AMAT	1999-06-21	17.5
4871	AMAT	1999-06-22	17.171875
4872	AMAT	1999-06-23	17.34375
4873	AMAT	1999-06-24	16.453125
4874	AMAT	1999-06-25	16.203125
4875	AMAT	1999-06-28	16.59375
4876	AMAT	1999-06-29	17.28125
4877	AMAT	1999-06-30	18.46875
4878	AMAT	1999-07-01	18.09375
4879	AMAT	1999-07-02	18.03125
4880	AMAT	1999-07-06	18.625
4881	AMAT	1999-07-07	17.625
4882	AMAT	1999-07-08	18.234375
4883	AMAT	1999-07-09	18.53125
4884	AMAT	1999-07-12	18.25
4885	AMAT	1999-07-13	18.125
4886	AMAT	1999-07-14	19.375
4887	AMAT	1999-07-15	19.09375
4888	AMAT	1999-07-16	19.640625
4889	AMAT	1999-07-19	19.390625
4890	AMAT	1999-07-20	18.078125
4891	AMAT	1999-07-21	18.171875
4892	AMAT	1999-07-22	17.0625
4893	AMAT	1999-07-23	17.75
4894	AMAT	1999-07-26	17.34375
4895	AMAT	1999-07-27	18.140625
4896	AMAT	1999-07-28	18.796875
4897	AMAT	1999-07-29	17.953125
4898	AMAT	1999-07-30	17.984375
4899	AMAT	1999-08-02	17.96875
4900	AMAT	1999-08-03	18.4375
4901	AMAT	1999-08-04	18.21875
4902	AMAT	1999-08-05	18.109375
4903	AMAT	1999-08-06	18.671875
4904	AMAT	1999-08-09	19.46875
4905	AMAT	1999-08-10	19.234375
4906	AMAT	1999-08-11	19.4375
4907	AMAT	1999-08-12	18.15625
4908	AMAT	1999-08-13	17.4375
4909	AMAT	1999-08-16	17.625
4910	AMAT	1999-08-17	17.9375
4911	AMAT	1999-08-18	16.265625
4912	AMAT	1999-08-19	16.328125
4913	AMAT	1999-08-20	15.984375
4914	AMAT	1999-08-23	16.71875
4915	AMAT	1999-08-24	17.4375
4916	AMAT	1999-08-25	17.046875
4917	AMAT	1999-08-26	16.921875
4918	AMAT	1999-08-27	17.234375
4919	AMAT	1999-08-30	17.5
4920	AMAT	1999-08-31	17.765625
4921	AMAT	1999-09-01	18.5
4922	AMAT	1999-09-02	18.609375
4923	AMAT	1999-09-03	19.34375
4924	AMAT	1999-09-07	19.296875
4925	AMAT	1999-09-08	19.15625
4926	AMAT	1999-09-09	19.75
4927	AMAT	1999-09-10	19.6875
4928	AMAT	1999-09-13	19.0
4929	AMAT	1999-09-14	20.390625
4930	AMAT	1999-09-15	19.53125
4931	AMAT	1999-09-16	20.359375
4932	AMAT	1999-09-17	21.203125
4933	AMAT	1999-09-20	20.953125
4934	AMAT	1999-09-21	20.328125
4935	AMAT	1999-09-22	20.921875
4936	AMAT	1999-09-23	19.71875
4937	AMAT	1999-09-24	19.71875
4938	AMAT	1999-09-27	20.59375
4939	AMAT	1999-09-28	20.171875
4940	AMAT	1999-09-29	19.9375
4941	AMAT	1999-09-30	19.421875
4942	AMAT	1999-10-01	19.546875
4943	AMAT	1999-10-04	20.515625
4944	AMAT	1999-10-05	21.390625
4945	AMAT	1999-10-06	21.6875
4946	AMAT	1999-10-07	20.609375
4947	AMAT	1999-10-08	20.5625
4948	AMAT	1999-10-11	20.6875
4949	AMAT	1999-10-12	20.3125
4950	AMAT	1999-10-13	19.890625
4951	AMAT	1999-10-14	20.0703125
4952	AMAT	1999-10-15	19.96875
4953	AMAT	1999-10-18	19.4375
4954	AMAT	1999-10-19	18.6875
4955	AMAT	1999-10-20	19.625
4956	AMAT	1999-10-21	19.796875
4957	AMAT	1999-10-22	19.703125
4958	AMAT	1999-10-25	20.078125
4959	AMAT	1999-10-26	20.03125
4960	AMAT	1999-10-27	19.828125
4961	AMAT	1999-10-28	20.9375
4962	AMAT	1999-10-29	22.453125
4963	AMAT	1999-11-01	21.9375
4964	AMAT	1999-11-02	22.78125
4965	AMAT	1999-11-03	23.609375
4966	AMAT	1999-11-04	23.1875
4967	AMAT	1999-11-05	24.5
4968	AMAT	1999-11-08	24.296875
4969	AMAT	1999-11-09	24.859375
4970	AMAT	1999-11-10	25.4375
4971	AMAT	1999-11-11	27.125
4972	AMAT	1999-11-12	27.25
4973	AMAT	1999-11-15	26.3125
4974	AMAT	1999-11-16	26.375
4975	AMAT	1999-11-17	27.5
4976	AMAT	1999-11-18	26.75
4977	AMAT	1999-11-19	26.8125
4978	AMAT	1999-11-22	25.828125
4979	AMAT	1999-11-23	25.71875
4980	AMAT	1999-11-24	25.609375
4981	AMAT	1999-11-26	25.5
4982	AMAT	1999-11-29	25.328125
4983	AMAT	1999-11-30	24.359375
4984	AMAT	1999-12-01	25.125
4985	AMAT	1999-12-02	26.9375
4986	AMAT	1999-12-03	27.5625
4987	AMAT	1999-12-06	28.578125
4988	AMAT	1999-12-07	27.8125
4989	AMAT	1999-12-08	28.703125
4990	AMAT	1999-12-09	28.171875
4991	AMAT	1999-12-10	27.359375
4992	AMAT	1999-12-13	27.015625
4993	AMAT	1999-12-14	26.140625
4994	AMAT	1999-12-15	25.8125
4995	AMAT	1999-12-16	27.640625
4996	AMAT	1999-12-17	27.6875
4997	AMAT	1999-12-20	29.078125
4998	AMAT	1999-12-21	30.90625
4999	AMAT	1999-12-22	30.234375
5000	AMAT	1999-12-23	30.40625
5001	AMAT	1999-12-27	31.921875
5002	AMAT	1999-12-28	31.515625
5003	AMAT	1999-12-29	31.59375
5004	AMAT	1999-12-30	31.09375
5005	AMAT	1999-12-31	31.671875
5006	AMAT	2000-01-03	31.625
5007	AMAT	2000-01-04	30.0625
5008	AMAT	2000-01-05	28.9375
5009	AMAT	2000-01-06	28.984375
5010	AMAT	2000-01-07	29.234375
5011	AMAT	2000-01-10	31.59375
5012	AMAT	2000-01-11	30.203125
5013	AMAT	2000-01-12	31.765625
5014	AMAT	2000-01-13	31.125
5015	AMAT	2000-01-14	33.90625
5016	AMAT	2000-01-18	33.78125
5017	AMAT	2000-01-19	35.59375
5018	AMAT	2000-01-20	35.0
5019	AMAT	2000-01-21	35.3125
5020	AMAT	2000-01-24	35.125
5021	AMAT	2000-01-25	36.109375
5022	AMAT	2000-01-26	33.578125
5023	AMAT	2000-01-27	33.875
5024	AMAT	2000-01-28	32.4375
5025	AMAT	2000-01-31	34.3125
5026	AMAT	2000-02-01	35.125
5027	AMAT	2000-02-02	35.953125
5028	AMAT	2000-02-03	37.125
5029	AMAT	2000-02-04	36.34375
5030	AMAT	2000-02-07	38.40625
5031	AMAT	2000-02-08	40.28125
5032	AMAT	2000-02-09	40.93359375
5033	AMAT	2000-02-10	43.6875
5034	AMAT	2000-02-11	41.25
5035	AMAT	2000-02-14	40.265625
5036	AMAT	2000-02-15	41.625
5037	AMAT	2000-02-16	43.34375
5038	AMAT	2000-02-17	47.09375
5039	AMAT	2000-02-18	44.4375
5040	AMAT	2000-02-22	44.69921875
5041	AMAT	2000-02-23	45.25
5042	AMAT	2000-02-24	45.875
5043	AMAT	2000-02-25	43.078125
5044	AMAT	2000-02-28	44.21875
5045	AMAT	2000-02-29	45.734375
5046	AMAT	2000-03-01	46.15625
5047	AMAT	2000-03-02	45.12890625
5048	AMAT	2000-03-03	47.6875
5049	AMAT	2000-03-06	46.0
5050	AMAT	2000-03-07	46.03125
5051	AMAT	2000-03-08	44.84375
5052	AMAT	2000-03-09	47.578125
5053	AMAT	2000-03-10	48.265625
5054	AMAT	2000-03-13	46.984375
5055	AMAT	2000-03-14	44.6875
5056	AMAT	2000-03-15	42.796875
5057	AMAT	2000-03-16	43.96875
5058	AMAT	2000-03-17	47.9296875
5059	AMAT	2000-03-20	47.0
5060	AMAT	2000-03-21	49.0
5061	AMAT	2000-03-22	52.375
5062	AMAT	2000-03-23	51.21875
5063	AMAT	2000-03-24	53.40625
5064	AMAT	2000-03-27	54.28125
5065	AMAT	2000-03-28	51.03125
5066	AMAT	2000-03-29	48.40625
5067	AMAT	2000-03-30	46.5
5068	AMAT	2000-03-31	47.125
5069	AMAT	2000-04-03	44.625
5070	AMAT	2000-04-04	49.0625
5071	AMAT	2000-04-05	52.09375
5072	AMAT	2000-04-06	53.34375
5073	AMAT	2000-04-07	57.4375
5074	AMAT	2000-04-10	51.6875
5075	AMAT	2000-04-11	52.3125
5076	AMAT	2000-04-12	48.78125
5077	AMAT	2000-04-13	44.5
5078	AMAT	2000-04-14	40.15625
5079	AMAT	2000-04-17	48.3125
5080	AMAT	2000-04-18	50.5
5081	AMAT	2000-04-19	45.75
5082	AMAT	2000-04-20	46.5625
5083	AMAT	2000-04-24	45.625
5084	AMAT	2000-04-25	47.65625
5085	AMAT	2000-04-26	45.21875
5086	AMAT	2000-04-27	50.15625
5087	AMAT	2000-04-28	50.90625
5088	AMAT	2000-05-01	49.96875
5089	AMAT	2000-05-02	48.0625
5090	AMAT	2000-05-03	47.25
5091	AMAT	2000-05-04	48.875
5092	AMAT	2000-05-05	50.9375
5093	AMAT	2000-05-08	47.84375
5094	AMAT	2000-05-09	45.3125
5095	AMAT	2000-05-10	42.3125
5096	AMAT	2000-05-11	42.625
5097	AMAT	2000-05-12	42.21875
5098	AMAT	2000-05-15	44.5
5099	AMAT	2000-05-16	46.46875
5100	AMAT	2000-05-17	44.8125
5101	AMAT	2000-05-18	42.5
5102	AMAT	2000-05-19	40.09375
5103	AMAT	2000-05-22	39.65625
5104	AMAT	2000-05-23	35.9375
5105	AMAT	2000-05-24	39.21875
5106	AMAT	2000-05-25	38.34375
5107	AMAT	2000-05-26	37.15625
5108	AMAT	2000-05-30	42.46875
5109	AMAT	2000-05-31	41.75
5110	AMAT	2000-06-01	43.875
5111	AMAT	2000-06-02	46.78125
5112	AMAT	2000-06-05	46.8125
5113	AMAT	2000-06-06	44.65625
5114	AMAT	2000-06-07	46.78125
5115	AMAT	2000-06-08	46.34375
5116	AMAT	2000-06-09	47.4375
5117	AMAT	2000-06-12	45.53125
5118	AMAT	2000-06-13	46.0625
5119	AMAT	2000-06-14	43.03125
5120	AMAT	2000-06-15	44.21875
5121	AMAT	2000-06-16	46.53125
5122	AMAT	2000-06-19	48.25
5123	AMAT	2000-06-20	48.09375
5124	AMAT	2000-06-21	48.96875
5125	AMAT	2000-06-22	46.9375
5126	AMAT	2000-06-23	45.375
5127	AMAT	2000-06-26	44.75
5128	AMAT	2000-06-27	44.0625
5129	AMAT	2000-06-28	45.28125
5130	AMAT	2000-06-29	44.53125
5131	AMAT	2000-06-30	45.3125
5132	AMAT	2000-07-03	46.28125
5133	AMAT	2000-07-05	41.71875
5134	AMAT	2000-07-06	43.34375
5135	AMAT	2000-07-07	44.78125
5136	AMAT	2000-07-10	44.3125
5137	AMAT	2000-07-11	43.5
5138	AMAT	2000-07-12	44.5
5139	AMAT	2000-07-13	43.875
5140	AMAT	2000-07-14	44.34375
5141	AMAT	2000-07-17	47.0
5142	AMAT	2000-07-18	44.4375
5143	AMAT	2000-07-19	43.34375
5144	AMAT	2000-07-20	41.59375
5145	AMAT	2000-07-21	39.0625
5146	AMAT	2000-07-24	40.25
5147	AMAT	2000-07-25	42.25
5148	AMAT	2000-07-26	40.9375
5149	AMAT	2000-07-27	37.15625
5150	AMAT	2000-07-28	37.0
5151	AMAT	2000-07-31	37.9375
5152	AMAT	2000-08-01	37.28125
5153	AMAT	2000-08-02	36.28125
5154	AMAT	2000-08-03	34.5
5155	AMAT	2000-08-04	33.875
5156	AMAT	2000-08-07	34.96875
5157	AMAT	2000-08-08	35.28125
5158	AMAT	2000-08-09	36.0625
5159	AMAT	2000-08-10	34.625
5160	AMAT	2000-08-11	34.59375
5161	AMAT	2000-08-14	37.40625
5162	AMAT	2000-08-15	38.90625
5163	AMAT	2000-08-16	40.46875
5164	AMAT	2000-08-17	42.0
5165	AMAT	2000-08-18	41.96875
5166	AMAT	2000-08-21	40.71875
5167	AMAT	2000-08-22	41.0
5168	AMAT	2000-08-23	42.71875
5169	AMAT	2000-08-24	42.78125
5170	AMAT	2000-08-25	42.34375
5171	AMAT	2000-08-28	41.59375
5172	AMAT	2000-08-29	42.53125
5173	AMAT	2000-08-30	42.1875
5174	AMAT	2000-08-31	43.15625
5175	AMAT	2000-09-01	42.40625
5176	AMAT	2000-09-05	42.21875
5177	AMAT	2000-09-06	39.8125
5178	AMAT	2000-09-07	40.1875
5179	AMAT	2000-09-08	37.75
5180	AMAT	2000-09-11	37.59375
5181	AMAT	2000-09-12	35.84375
5182	AMAT	2000-09-13	37.0
5183	AMAT	2000-09-14	37.46875
5184	AMAT	2000-09-15	36.5625
5185	AMAT	2000-09-18	36.125
5186	AMAT	2000-09-19	38.46875
5187	AMAT	2000-09-20	39.0
5188	AMAT	2000-09-21	36.75
5189	AMAT	2000-09-22	35.0
5190	AMAT	2000-09-25	33.71875
5191	AMAT	2000-09-26	32.71875
5192	AMAT	2000-09-27	31.9375
5193	AMAT	2000-09-28	31.9375
5194	AMAT	2000-09-29	29.65625
5195	AMAT	2000-10-02	28.34375
5196	AMAT	2000-10-03	25.8125
5197	AMAT	2000-10-04	27.09375
5198	AMAT	2000-10-05	26.5625
5199	AMAT	2000-10-06	27.09375
5200	AMAT	2000-10-09	27.875
5201	AMAT	2000-10-10	24.53125
5202	AMAT	2000-10-11	25.78125
5203	AMAT	2000-10-12	24.03125
5204	AMAT	2000-10-13	26.75
5205	AMAT	2000-10-16	24.375
5206	AMAT	2000-10-17	22.25
5207	AMAT	2000-10-18	21.03125
5208	AMAT	2000-10-19	25.25
5209	AMAT	2000-10-20	25.25
5210	AMAT	2000-10-23	26.71875
5211	AMAT	2000-10-24	24.71875
5212	AMAT	2000-10-25	24.375
5213	AMAT	2000-10-26	26.53125
5214	AMAT	2000-10-27	24.0625
5215	AMAT	2000-10-30	24.8125
5216	AMAT	2000-10-31	26.5625
5217	AMAT	2000-11-01	25.625
5218	AMAT	2000-11-02	26.0
5219	AMAT	2000-11-03	24.71875
5220	AMAT	2000-11-06	24.65625
5221	AMAT	2000-11-07	23.4375
5222	AMAT	2000-11-08	21.71875
5223	AMAT	2000-11-09	21.6875
5224	AMAT	2000-11-10	20.46875
5225	AMAT	2000-11-13	20.125
5226	AMAT	2000-11-14	20.71875
5227	AMAT	2000-11-15	21.375
5228	AMAT	2000-11-16	20.8125
5229	AMAT	2000-11-17	20.5625
5230	AMAT	2000-11-20	20.5625
5231	AMAT	2000-11-21	21.15625
5232	AMAT	2000-11-22	21.125
5233	AMAT	2000-11-24	23.34375
5234	AMAT	2000-11-27	22.0625
5235	AMAT	2000-11-28	20.53125
5236	AMAT	2000-11-29	21.46875
5237	AMAT	2000-11-30	20.21875
5238	AMAT	2000-12-01	19.28125
5239	AMAT	2000-12-04	19.25
5240	AMAT	2000-12-05	22.0625
5241	AMAT	2000-12-06	20.28125
5242	AMAT	2000-12-07	20.0
5243	AMAT	2000-12-08	22.09375
5244	AMAT	2000-12-11	25.46875
5245	AMAT	2000-12-12	22.75
5246	AMAT	2000-12-13	21.34375
5247	AMAT	2000-12-14	20.1875
5248	AMAT	2000-12-15	19.75
5249	AMAT	2000-12-18	19.875
5250	AMAT	2000-12-19	19.5
5251	AMAT	2000-12-20	18.90625
5252	AMAT	2000-12-21	17.6875
5253	AMAT	2000-12-22	19.3125
5254	AMAT	2000-12-26	19.0
5255	AMAT	2000-12-27	19.78125
5256	AMAT	2000-12-28	19.71875
5257	AMAT	2000-12-29	19.09375
5258	AMAT	2001-01-02	19.75
5259	AMAT	2001-01-03	24.8125
5260	AMAT	2001-01-04	22.1875
5261	AMAT	2001-01-05	21.34375
5262	AMAT	2001-01-08	22.875
5263	AMAT	2001-01-09	21.75
5264	AMAT	2001-01-10	22.375
5265	AMAT	2001-01-11	23.1875
5266	AMAT	2001-01-12	23.1875
5267	AMAT	2001-01-16	22.21875
5268	AMAT	2001-01-17	24.09375
5269	AMAT	2001-01-18	25.03125
5270	AMAT	2001-01-19	24.96875
5271	AMAT	2001-01-22	24.46875
5272	AMAT	2001-01-23	24.125
5273	AMAT	2001-01-24	24.8125
5274	AMAT	2001-01-25	24.375
5275	AMAT	2001-01-26	23.9375
5276	AMAT	2001-01-29	25.09375
5277	AMAT	2001-01-30	26.21875
5278	AMAT	2001-01-31	25.15625
5279	AMAT	2001-02-01	25.28125
5280	AMAT	2001-02-02	23.875
5281	AMAT	2001-02-05	22.90625
5282	AMAT	2001-02-06	22.9375
5283	AMAT	2001-02-07	22.375
5284	AMAT	2001-02-08	21.1875
5285	AMAT	2001-02-09	21.3125
5286	AMAT	2001-02-12	22.0
5287	AMAT	2001-02-13	20.625
5288	AMAT	2001-02-14	23.40625
5289	AMAT	2001-02-15	24.71875
5290	AMAT	2001-02-16	24.1171875
5291	AMAT	2001-02-20	22.96875
5292	AMAT	2001-02-21	23.3125
5293	AMAT	2001-02-22	23.40625
5294	AMAT	2001-02-23	23.96875
5295	AMAT	2001-02-26	23.90625
5296	AMAT	2001-02-27	22.5
5297	AMAT	2001-02-28	21.125
5298	AMAT	2001-03-01	22.6640625
5299	AMAT	2001-03-02	22.625
5300	AMAT	2001-03-05	23.78125
5301	AMAT	2001-03-06	24.90625
5302	AMAT	2001-03-07	24.90625
5303	AMAT	2001-03-08	25.15625
5304	AMAT	2001-03-09	23.375
5305	AMAT	2001-03-12	23.15625
5306	AMAT	2001-03-13	23.9375
5307	AMAT	2001-03-14	24.09375
5308	AMAT	2001-03-15	23.0625
5309	AMAT	2001-03-16	22.125
5310	AMAT	2001-03-19	23.3125
5311	AMAT	2001-03-20	21.40625
5312	AMAT	2001-03-21	22.4375
5313	AMAT	2001-03-22	24.71875
5314	AMAT	2001-03-23	25.125
5315	AMAT	2001-03-26	24.65625
5316	AMAT	2001-03-27	25.4375
5317	AMAT	2001-03-28	23.84375
5318	AMAT	2001-03-29	22.78125
5319	AMAT	2001-03-30	21.75
5320	AMAT	2001-04-02	20.0
5321	AMAT	2001-04-03	20.0625
5322	AMAT	2001-04-04	18.90625
5323	AMAT	2001-04-05	21.125
5324	AMAT	2001-04-06	20.0
5325	AMAT	2001-04-09	19.40999984741211
5326	AMAT	2001-04-10	21.375
5327	AMAT	2001-04-11	23.014999389648438
5328	AMAT	2001-04-12	24.735000610351562
5329	AMAT	2001-04-16	23.959999084472656
5330	AMAT	2001-04-17	23.795000076293945
5331	AMAT	2001-04-18	26.514999389648438
5332	AMAT	2001-04-19	29.364999771118164
5333	AMAT	2001-04-20	28.155000686645508
5334	AMAT	2001-04-23	26.364999771118164
5335	AMAT	2001-04-24	25.850000381469727
5336	AMAT	2001-04-25	26.59000015258789
5337	AMAT	2001-04-26	25.420000076293945
5338	AMAT	2001-04-27	26.94499969482422
5339	AMAT	2001-04-30	27.299999237060547
5340	AMAT	2001-05-01	27.520000457763672
5341	AMAT	2001-05-02	27.344999313354492
5342	AMAT	2001-05-03	26.299999237060547
5343	AMAT	2001-05-04	25.764999389648438
5344	AMAT	2001-05-07	25.3700008392334
5345	AMAT	2001-05-08	26.299999237060547
5346	AMAT	2001-05-09	25.520000457763672
5347	AMAT	2001-05-10	25.5049991607666
5348	AMAT	2001-05-11	25.854999542236328
5349	AMAT	2001-05-14	24.844999313354492
5350	AMAT	2001-05-15	24.94499969482422
5351	AMAT	2001-05-16	27.049999237060547
5352	AMAT	2001-05-17	26.950000762939453
5353	AMAT	2001-05-18	27.5
5354	AMAT	2001-05-21	28.760000228881836
5355	AMAT	2001-05-22	28.295000076293945
5356	AMAT	2001-05-23	26.469999313354492
5357	AMAT	2001-05-24	27.209999084472656
5358	AMAT	2001-05-25	26.854999542236328
5359	AMAT	2001-05-29	25.924999237060547
5360	AMAT	2001-05-30	24.475000381469727
5361	AMAT	2001-05-31	24.96500015258789
5362	AMAT	2001-06-01	25.65999984741211
5363	AMAT	2001-06-04	25.030000686645508
5364	AMAT	2001-06-05	26.2549991607666
5365	AMAT	2001-06-06	26.329999923706055
5366	AMAT	2001-06-07	28.010000228881836
5367	AMAT	2001-06-08	27.635000228881836
5368	AMAT	2001-06-11	26.809999465942383
5369	AMAT	2001-06-12	27.25
5370	AMAT	2001-06-13	26.885000228881836
5371	AMAT	2001-06-14	25.5
5372	AMAT	2001-06-15	24.954999923706055
5373	AMAT	2001-06-18	24.670000076293945
5374	AMAT	2001-06-19	24.155000686645508
5375	AMAT	2001-06-20	24.18000030517578
5376	AMAT	2001-06-21	23.809999465942383
5377	AMAT	2001-06-22	24.524999618530273
5378	AMAT	2001-06-25	24.934999465942383
5379	AMAT	2001-06-26	25.104999542236328
5380	AMAT	2001-06-27	24.235000610351562
5381	AMAT	2001-06-28	24.78499984741211
5382	AMAT	2001-06-29	24.549999237060547
5383	AMAT	2001-07-02	24.979999542236328
5384	AMAT	2001-07-03	25.114999771118164
5385	AMAT	2001-07-05	24.34000015258789
5386	AMAT	2001-07-06	22.649999618530273
5387	AMAT	2001-07-09	22.40999984741211
5388	AMAT	2001-07-10	21.389999389648438
5389	AMAT	2001-07-11	22.030000686645508
5390	AMAT	2001-07-12	23.21500015258789
5391	AMAT	2001-07-13	23.18000030517578
5392	AMAT	2001-07-16	20.975000381469727
5393	AMAT	2001-07-17	22.28499984741211
5394	AMAT	2001-07-18	21.780000686645508
5395	AMAT	2001-07-19	22.645000457763672
5396	AMAT	2001-07-20	22.524999618530273
5397	AMAT	2001-07-23	21.790000915527344
5398	AMAT	2001-07-24	21.475000381469727
5399	AMAT	2001-07-25	21.889999389648438
5400	AMAT	2001-07-26	22.59000015258789
5401	AMAT	2001-07-27	23.1299991607666
5402	AMAT	2001-07-30	23.295000076293945
5403	AMAT	2001-07-31	22.93000030517578
5404	AMAT	2001-08-01	24.149999618530273
5405	AMAT	2001-08-02	25.0
5406	AMAT	2001-08-03	24.799999237060547
5407	AMAT	2001-08-06	24.364999771118164
5408	AMAT	2001-08-07	23.399999618530273
5409	AMAT	2001-08-08	22.3700008392334
5410	AMAT	2001-08-09	22.424999237060547
5411	AMAT	2001-08-10	22.239999771118164
5412	AMAT	2001-08-13	22.420000076293945
5413	AMAT	2001-08-14	21.825000762939453
5414	AMAT	2001-08-15	21.8700008392334
5415	AMAT	2001-08-16	22.350000381469727
5416	AMAT	2001-08-17	21.28499984741211
5417	AMAT	2001-08-20	21.6200008392334
5418	AMAT	2001-08-21	21.0049991607666
5419	AMAT	2001-08-22	21.950000762939453
5420	AMAT	2001-08-23	22.065000534057617
5421	AMAT	2001-08-24	23.44499969482422
5422	AMAT	2001-08-27	23.625
5423	AMAT	2001-08-28	22.610000610351562
5424	AMAT	2001-08-29	21.8799991607666
5425	AMAT	2001-08-30	21.549999237060547
5426	AMAT	2001-08-31	21.545000076293945
5427	AMAT	2001-09-04	20.96500015258789
5428	AMAT	2001-09-05	21.03499984741211
5429	AMAT	2001-09-06	20.100000381469727
5430	AMAT	2001-09-07	20.139999389648438
5431	AMAT	2001-09-10	20.014999389648438
5432	AMAT	2001-09-17	18.325000762939453
5433	AMAT	2001-09-18	16.559999465942383
5434	AMAT	2001-09-19	15.5600004196167
5435	AMAT	2001-09-20	14.744999885559082
5436	AMAT	2001-09-21	14.619999885559082
5437	AMAT	2001-09-24	14.670000076293945
5438	AMAT	2001-09-25	15.274999618530273
5439	AMAT	2001-09-26	14.5649995803833
5440	AMAT	2001-09-27	13.9350004196167
5441	AMAT	2001-09-28	14.220000267028809
5442	AMAT	2001-10-01	14.210000038146973
5443	AMAT	2001-10-02	13.75
5444	AMAT	2001-10-03	15.170000076293945
5445	AMAT	2001-10-04	15.494999885559082
5446	AMAT	2001-10-05	15.774999618530273
5447	AMAT	2001-10-08	16.93000030517578
5448	AMAT	2001-10-09	15.574999809265137
5449	AMAT	2001-10-10	16.204999923706055
5450	AMAT	2001-10-11	17.93000030517578
5451	AMAT	2001-10-12	17.579999923706055
5452	AMAT	2001-10-15	16.81999969482422
5453	AMAT	2001-10-16	17.225000381469727
5454	AMAT	2001-10-17	16.06999969482422
5455	AMAT	2001-10-18	15.800000190734863
5456	AMAT	2001-10-19	16.274999618530273
5457	AMAT	2001-10-22	17.385000228881836
5458	AMAT	2001-10-23	16.934999465942383
5459	AMAT	2001-10-24	17.670000076293945
5460	AMAT	2001-10-25	18.71500015258789
5461	AMAT	2001-10-26	18.434999465942383
5462	AMAT	2001-10-29	17.2549991607666
5463	AMAT	2001-10-30	16.625
5464	AMAT	2001-10-31	17.05500030517578
5465	AMAT	2001-11-01	18.4950008392334
5466	AMAT	2001-11-02	18.985000610351562
5467	AMAT	2001-11-05	19.229999542236328
5468	AMAT	2001-11-06	19.959999084472656
5469	AMAT	2001-11-07	19.670000076293945
5470	AMAT	2001-11-08	19.200000762939453
5471	AMAT	2001-11-09	19.28499984741211
5472	AMAT	2001-11-12	19.479999542236328
5473	AMAT	2001-11-13	20.399999618530273
5474	AMAT	2001-11-14	20.354999542236328
5475	AMAT	2001-11-15	19.545000076293945
5476	AMAT	2001-11-16	19.6299991607666
5477	AMAT	2001-11-19	19.420000076293945
5478	AMAT	2001-11-20	18.325000762939453
5479	AMAT	2001-11-21	18.9950008392334
5480	AMAT	2001-11-23	19.3799991607666
5481	AMAT	2001-11-26	20.030000686645508
5482	AMAT	2001-11-27	20.985000610351562
5483	AMAT	2001-11-28	20.024999618530273
5484	AMAT	2001-11-29	20.725000381469727
5485	AMAT	2001-11-30	19.8700008392334
5486	AMAT	2001-12-03	19.635000228881836
5487	AMAT	2001-12-04	21.21500015258789
5488	AMAT	2001-12-05	22.954999923706055
5489	AMAT	2001-12-06	22.739999771118164
5490	AMAT	2001-12-07	22.225000381469727
5491	AMAT	2001-12-10	21.78499984741211
5492	AMAT	2001-12-11	21.969999313354492
5493	AMAT	2001-12-12	22.434999465942383
5494	AMAT	2001-12-13	20.540000915527344
5495	AMAT	2001-12-14	21.15999984741211
5496	AMAT	2001-12-17	21.600000381469727
5497	AMAT	2001-12-18	21.375
5498	AMAT	2001-12-19	20.684999465942383
5499	AMAT	2001-12-20	19.780000686645508
5500	AMAT	2001-12-21	19.985000610351562
5501	AMAT	2001-12-24	20.059999465942383
5502	AMAT	2001-12-26	20.260000228881836
5503	AMAT	2001-12-27	20.510000228881836
5504	AMAT	2001-12-28	20.905000686645508
5505	AMAT	2001-12-31	20.049999237060547
5506	AMAT	2002-01-02	20.834999084472656
5507	AMAT	2002-01-03	22.7450008392334
5508	AMAT	2002-01-04	22.610000610351562
5509	AMAT	2002-01-07	22.3700008392334
5510	AMAT	2002-01-08	22.889999389648438
5511	AMAT	2002-01-09	23.34000015258789
5512	AMAT	2002-01-10	22.9950008392334
5513	AMAT	2002-01-11	22.5049991607666
5514	AMAT	2002-01-14	22.655000686645508
5515	AMAT	2002-01-15	22.80500030517578
5516	AMAT	2002-01-16	20.774999618530273
5517	AMAT	2002-01-17	20.799999237060547
5518	AMAT	2002-01-18	20.174999237060547
5519	AMAT	2002-01-22	19.7450008392334
5520	AMAT	2002-01-23	20.6200008392334
5521	AMAT	2002-01-24	20.014999389648438
5522	AMAT	2002-01-25	21.06999969482422
5523	AMAT	2002-01-28	21.44499969482422
5524	AMAT	2002-01-29	20.655000686645508
5525	AMAT	2002-01-30	21.579999923706055
5526	AMAT	2002-01-31	21.825000762939453
5527	AMAT	2002-02-01	21.475000381469727
5528	AMAT	2002-02-04	21.989999771118164
5529	AMAT	2002-02-05	22.219999313354492
5530	AMAT	2002-02-06	22.325000762939453
5531	AMAT	2002-02-07	20.90999984741211
5532	AMAT	2002-02-08	21.540000915527344
5533	AMAT	2002-02-11	22.84000015258789
5534	AMAT	2002-02-12	22.354999542236328
5535	AMAT	2002-02-13	23.979999542236328
5536	AMAT	2002-02-14	23.65999984741211
5537	AMAT	2002-02-15	23.600000381469727
5538	AMAT	2002-02-19	22.899999618530273
5539	AMAT	2002-02-20	23.28499984741211
5540	AMAT	2002-02-21	21.635000228881836
5541	AMAT	2002-02-22	21.239999771118164
5542	AMAT	2002-02-25	22.46500015258789
5543	AMAT	2002-02-26	22.28499984741211
5544	AMAT	2002-02-27	22.135000228881836
5545	AMAT	2002-02-28	21.735000610351562
5546	AMAT	2002-03-01	23.989999771118164
5547	AMAT	2002-03-04	25.030000686645508
5548	AMAT	2002-03-05	25.485000610351562
5549	AMAT	2002-03-06	25.270000457763672
5550	AMAT	2002-03-07	25.68000030517578
5551	AMAT	2002-03-08	26.764999389648438
5552	AMAT	2002-03-11	25.895000457763672
5553	AMAT	2002-03-12	25.329999923706055
5554	AMAT	2002-03-13	24.7450008392334
5555	AMAT	2002-03-14	24.645000457763672
5556	AMAT	2002-03-15	25.360000610351562
5557	AMAT	2002-03-18	25.90999984741211
5558	AMAT	2002-03-19	26.28499984741211
5559	AMAT	2002-03-20	25.5
5560	AMAT	2002-03-21	26.010000228881836
5561	AMAT	2002-03-22	25.764999389648438
5562	AMAT	2002-03-25	25.639999389648438
5563	AMAT	2002-03-26	26.174999237060547
5564	AMAT	2002-03-27	25.985000610351562
5565	AMAT	2002-03-28	27.135000228881836
5566	AMAT	2002-04-01	27.760000228881836
5567	AMAT	2002-04-02	27.014999389648438
5568	AMAT	2002-04-03	26.594999313354492
5569	AMAT	2002-04-04	27.049999237060547
5570	AMAT	2002-04-05	26.200000762939453
5571	AMAT	2002-04-08	26.514999389648438
5572	AMAT	2002-04-09	25.68000030517578
5573	AMAT	2002-04-10	25.5049991607666
5574	AMAT	2002-04-11	25.21500015258789
5575	AMAT	2002-04-12	25.299999237060547
5576	AMAT	2002-04-15	25.719999313354492
5577	AMAT	2002-04-16	27.079999923706055
5578	AMAT	2002-04-17	27.299999237060547
5579	AMAT	2002-04-18	26.709999084472656
5580	AMAT	2002-04-19	26.479999542236328
5581	AMAT	2002-04-22	26.059999465942383
5582	AMAT	2002-04-23	25.899999618530273
5583	AMAT	2002-04-24	25.0
5584	AMAT	2002-04-25	25.229999542236328
5585	AMAT	2002-04-26	23.770000457763672
5586	AMAT	2002-04-29	23.940000534057617
5587	AMAT	2002-04-30	24.31999969482422
5588	AMAT	2002-05-01	24.399999618530273
5589	AMAT	2002-05-02	22.8700008392334
5590	AMAT	2002-05-03	22.170000076293945
5591	AMAT	2002-05-06	22.1200008392334
5592	AMAT	2002-05-07	22.31999969482422
5593	AMAT	2002-05-08	25.559999465942383
5594	AMAT	2002-05-09	25.260000228881836
5595	AMAT	2002-05-10	23.700000762939453
5596	AMAT	2002-05-13	25.579999923706055
5597	AMAT	2002-05-14	26.639999389648438
5598	AMAT	2002-05-15	26.75
5599	AMAT	2002-05-16	27.1299991607666
5600	AMAT	2002-05-17	27.309999465942383
5601	AMAT	2002-05-20	26.780000686645508
5602	AMAT	2002-05-21	26.309999465942383
5603	AMAT	2002-05-22	26.15999984741211
5604	AMAT	2002-05-23	25.56999969482422
5605	AMAT	2002-05-24	23.799999237060547
5606	AMAT	2002-05-28	24.1200008392334
5607	AMAT	2002-05-29	23.100000381469727
5608	AMAT	2002-05-30	22.59000015258789
5609	AMAT	2002-05-31	22.18000030517578
5610	AMAT	2002-06-03	21.43000030517578
5611	AMAT	2002-06-04	22.0
5612	AMAT	2002-06-05	22.350000381469727
5613	AMAT	2002-06-06	20.920000076293945
5614	AMAT	2002-06-07	20.6200008392334
5615	AMAT	2002-06-10	20.459999084472656
5616	AMAT	2002-06-11	19.59000015258789
5617	AMAT	2002-06-12	20.700000762939453
5618	AMAT	2002-06-13	20.3799991607666
5619	AMAT	2002-06-14	19.829999923706055
5620	AMAT	2002-06-17	21.040000915527344
5621	AMAT	2002-06-18	20.459999084472656
5622	AMAT	2002-06-19	19.690000534057617
5623	AMAT	2002-06-20	19.190000534057617
5624	AMAT	2002-06-21	18.760000228881836
5625	AMAT	2002-06-24	19.8700008392334
5626	AMAT	2002-06-25	19.799999237060547
5627	AMAT	2002-06-26	18.989999771118164
5628	AMAT	2002-06-27	19.959999084472656
5629	AMAT	2002-06-28	19.020000457763672
5630	AMAT	2002-07-01	18.030000686645508
5631	AMAT	2002-07-02	16.969999313354492
5632	AMAT	2002-07-03	17.989999771118164
5633	AMAT	2002-07-05	19.93000030517578
5634	AMAT	2002-07-08	19.0
5635	AMAT	2002-07-09	17.719999313354492
5636	AMAT	2002-07-10	16.670000076293945
5637	AMAT	2002-07-11	18.229999542236328
5638	AMAT	2002-07-12	18.479999542236328
5639	AMAT	2002-07-15	19.399999618530273
5640	AMAT	2002-07-16	18.399999618530273
5641	AMAT	2002-07-17	17.989999771118164
5642	AMAT	2002-07-18	17.149999618530273
5643	AMAT	2002-07-19	16.799999237060547
5644	AMAT	2002-07-22	16.829999923706055
5645	AMAT	2002-07-23	15.579999923706055
5646	AMAT	2002-07-24	16.549999237060547
5647	AMAT	2002-07-25	14.229999542236328
5648	AMAT	2002-07-26	14.319999694824219
5649	AMAT	2002-07-29	15.100000381469727
5650	AMAT	2002-07-30	15.699999809265137
5651	AMAT	2002-07-31	14.869999885559082
5652	AMAT	2002-08-01	14.020000457763672
5653	AMAT	2002-08-02	13.699999809265137
5654	AMAT	2002-08-05	12.760000228881836
5655	AMAT	2002-08-06	13.5600004196167
5656	AMAT	2002-08-07	13.5600004196167
5657	AMAT	2002-08-08	14.350000381469727
5658	AMAT	2002-08-09	13.859999656677246
5659	AMAT	2002-08-12	13.579999923706055
5660	AMAT	2002-08-13	13.460000038146973
5661	AMAT	2002-08-14	14.420000076293945
5662	AMAT	2002-08-15	13.859999656677246
5663	AMAT	2002-08-16	14.699999809265137
5664	AMAT	2002-08-19	15.470000267028809
5665	AMAT	2002-08-20	15.029999732971191
5666	AMAT	2002-08-21	16.040000915527344
5667	AMAT	2002-08-22	16.170000076293945
5668	AMAT	2002-08-23	15.079999923706055
5669	AMAT	2002-08-26	14.960000038146973
5670	AMAT	2002-08-27	13.930000305175781
5671	AMAT	2002-08-28	13.25
5672	AMAT	2002-08-29	13.4399995803833
5673	AMAT	2002-08-30	13.359999656677246
5674	AMAT	2002-09-03	12.989999771118164
5675	AMAT	2002-09-04	12.699999809265137
5676	AMAT	2002-09-05	12.069999694824219
5677	AMAT	2002-09-06	12.9399995803833
5678	AMAT	2002-09-09	12.6899995803833
5679	AMAT	2002-09-10	13.470000267028809
5680	AMAT	2002-09-11	13.6899995803833
5681	AMAT	2002-09-12	12.739999771118164
5682	AMAT	2002-09-13	13.029999732971191
5683	AMAT	2002-09-16	12.670000076293945
5684	AMAT	2002-09-17	12.199999809265137
5685	AMAT	2002-09-18	12.220000267028809
5686	AMAT	2002-09-19	11.979999542236328
5687	AMAT	2002-09-20	11.9399995803833
5688	AMAT	2002-09-23	11.199999809265137
5689	AMAT	2002-09-24	11.729999542236328
5690	AMAT	2002-09-25	12.289999961853027
5691	AMAT	2002-09-26	11.739999771118164
5692	AMAT	2002-09-27	11.819999694824219
5693	AMAT	2002-09-30	11.550000190734863
5694	AMAT	2002-10-01	12.210000038146973
5695	AMAT	2002-10-02	12.5
5696	AMAT	2002-10-03	11.5
5697	AMAT	2002-10-04	11.329999923706055
5698	AMAT	2002-10-07	10.869999885559082
5699	AMAT	2002-10-08	10.350000381469727
5700	AMAT	2002-10-09	10.40999984741211
5701	AMAT	2002-10-10	11.109999656677246
5702	AMAT	2002-10-11	12.0600004196167
5703	AMAT	2002-10-14	12.0
5704	AMAT	2002-10-15	13.050000190734863
5705	AMAT	2002-10-16	11.979999542236328
5706	AMAT	2002-10-17	12.979999542236328
5707	AMAT	2002-10-18	13.4399995803833
5708	AMAT	2002-10-21	14.039999961853027
5709	AMAT	2002-10-22	13.09000015258789
5710	AMAT	2002-10-23	14.40999984741211
5711	AMAT	2002-10-24	13.569999694824219
5712	AMAT	2002-10-25	14.510000228881836
5713	AMAT	2002-10-28	15.119999885559082
5714	AMAT	2002-10-29	14.350000381469727
5715	AMAT	2002-10-30	15.319999694824219
5716	AMAT	2002-10-31	15.029999732971191
5717	AMAT	2002-11-01	15.720000267028809
5718	AMAT	2002-11-04	16.450000762939453
5719	AMAT	2002-11-05	15.8100004196167
5720	AMAT	2002-11-06	16.850000381469727
5721	AMAT	2002-11-07	15.710000038146973
5722	AMAT	2002-11-08	15.720000267028809
5723	AMAT	2002-11-11	14.569999694824219
5724	AMAT	2002-11-12	15.069999694824219
5725	AMAT	2002-11-13	14.699999809265137
5726	AMAT	2002-11-14	15.760000228881836
5727	AMAT	2002-11-15	15.829999923706055
5728	AMAT	2002-11-18	15.329999923706055
5729	AMAT	2002-11-19	15.069999694824219
5730	AMAT	2002-11-20	15.859999656677246
5731	AMAT	2002-11-21	17.0
5732	AMAT	2002-11-22	16.850000381469727
5733	AMAT	2002-11-25	17.030000686645508
5734	AMAT	2002-11-26	16.559999465942383
5735	AMAT	2002-11-27	17.489999771118164
5736	AMAT	2002-11-29	17.049999237060547
5737	AMAT	2002-12-02	16.790000915527344
5738	AMAT	2002-12-03	15.970000267028809
5739	AMAT	2002-12-04	15.109999656677246
5740	AMAT	2002-12-05	14.890000343322754
5741	AMAT	2002-12-06	14.890000343322754
5742	AMAT	2002-12-09	13.699999809265137
5743	AMAT	2002-12-10	14.770000457763672
5744	AMAT	2002-12-11	14.569999694824219
5745	AMAT	2002-12-12	14.359999656677246
5746	AMAT	2002-12-13	13.5600004196167
5747	AMAT	2002-12-16	14.460000038146973
5748	AMAT	2002-12-17	13.859999656677246
5749	AMAT	2002-12-18	13.260000228881836
5750	AMAT	2002-12-19	13.529999732971191
5751	AMAT	2002-12-20	13.3100004196167
5752	AMAT	2002-12-23	13.9399995803833
5753	AMAT	2002-12-24	13.869999885559082
5754	AMAT	2002-12-26	13.8100004196167
5755	AMAT	2002-12-27	13.520000457763672
5756	AMAT	2002-12-30	13.289999961853027
5757	AMAT	2002-12-31	13.029999732971191
5758	AMAT	2003-01-02	13.979999542236328
5759	AMAT	2003-01-03	14.529999732971191
5760	AMAT	2003-01-06	15.40999984741211
5761	AMAT	2003-01-07	15.300000190734863
5762	AMAT	2003-01-08	14.630000114440918
5763	AMAT	2003-01-09	15.039999961853027
5764	AMAT	2003-01-10	15.699999809265137
5765	AMAT	2003-01-13	15.399999618530273
5766	AMAT	2003-01-14	15.359999656677246
5767	AMAT	2003-01-15	14.449999809265137
5768	AMAT	2003-01-16	14.34000015258789
5769	AMAT	2003-01-17	13.529999732971191
5770	AMAT	2003-01-21	13.520000457763672
5771	AMAT	2003-01-22	13.779999732971191
5772	AMAT	2003-01-23	14.0600004196167
5773	AMAT	2003-01-24	13.270000457763672
5774	AMAT	2003-01-27	13.279999732971191
5775	AMAT	2003-01-28	13.239999771118164
5776	AMAT	2003-01-29	13.600000381469727
5777	AMAT	2003-01-30	12.949999809265137
5778	AMAT	2003-01-31	11.970000267028809
5779	AMAT	2003-02-03	12.020000457763672
5780	AMAT	2003-02-04	12.180000305175781
5781	AMAT	2003-02-05	12.020000457763672
5782	AMAT	2003-02-06	12.0
5783	AMAT	2003-02-07	11.8100004196167
5784	AMAT	2003-02-10	12.050000190734863
5785	AMAT	2003-02-11	11.9399995803833
5786	AMAT	2003-02-12	11.8100004196167
5787	AMAT	2003-02-13	11.8100004196167
5788	AMAT	2003-02-14	12.399999618530273
5789	AMAT	2003-02-18	12.739999771118164
5790	AMAT	2003-02-19	12.40999984741211
5791	AMAT	2003-02-20	12.779999732971191
5792	AMAT	2003-02-21	12.800000190734863
5793	AMAT	2003-02-24	12.819999694824219
5794	AMAT	2003-02-25	12.649999618530273
5795	AMAT	2003-02-26	12.319999694824219
5796	AMAT	2003-02-27	12.579999923706055
5797	AMAT	2003-02-28	12.979999542236328
5798	AMAT	2003-03-03	12.640000343322754
5799	AMAT	2003-03-04	12.25
5800	AMAT	2003-03-05	12.239999771118164
5801	AMAT	2003-03-06	12.050000190734863
5802	AMAT	2003-03-07	11.960000038146973
5803	AMAT	2003-03-10	11.600000381469727
5804	AMAT	2003-03-11	11.609999656677246
5805	AMAT	2003-03-12	11.75
5806	AMAT	2003-03-13	12.65999984741211
5807	AMAT	2003-03-14	12.369999885559082
5808	AMAT	2003-03-17	13.119999885559082
5809	AMAT	2003-03-18	13.539999961853027
5810	AMAT	2003-03-19	13.539999961853027
5811	AMAT	2003-03-20	13.90999984741211
5812	AMAT	2003-03-21	14.229999542236328
5813	AMAT	2003-03-24	13.5600004196167
5814	AMAT	2003-03-25	13.609999656677246
5815	AMAT	2003-03-26	13.710000038146973
5816	AMAT	2003-03-27	13.5
5817	AMAT	2003-03-28	13.229999542236328
5818	AMAT	2003-03-31	12.579999923706055
5819	AMAT	2003-04-01	12.760000228881836
5820	AMAT	2003-04-02	13.59000015258789
5821	AMAT	2003-04-03	13.739999771118164
5822	AMAT	2003-04-04	13.520000457763672
5823	AMAT	2003-04-07	13.880000114440918
5824	AMAT	2003-04-08	13.40999984741211
5825	AMAT	2003-04-09	13.09000015258789
5826	AMAT	2003-04-10	13.239999771118164
5827	AMAT	2003-04-11	13.029999732971191
5828	AMAT	2003-04-14	13.479999542236328
5829	AMAT	2003-04-15	13.40999984741211
5830	AMAT	2003-04-16	14.029999732971191
5831	AMAT	2003-04-17	14.800000190734863
5832	AMAT	2003-04-21	14.989999771118164
5833	AMAT	2003-04-22	15.8100004196167
5834	AMAT	2003-04-23	15.569999694824219
5835	AMAT	2003-04-24	15.050000190734863
5836	AMAT	2003-04-25	14.1899995803833
5837	AMAT	2003-04-28	14.460000038146973
5838	AMAT	2003-04-29	14.890000343322754
5839	AMAT	2003-04-30	14.619999885559082
5840	AMAT	2003-05-01	14.75
5841	AMAT	2003-05-02	15.149999618530273
5842	AMAT	2003-05-05	15.079999923706055
5843	AMAT	2003-05-06	15.460000038146973
5844	AMAT	2003-05-07	15.149999618530273
5845	AMAT	2003-05-08	14.59000015258789
5846	AMAT	2003-05-09	15.079999923706055
5847	AMAT	2003-05-12	15.720000267028809
5848	AMAT	2003-05-13	15.5600004196167
5849	AMAT	2003-05-14	14.970000267028809
5850	AMAT	2003-05-15	14.890000343322754
5851	AMAT	2003-05-16	14.3100004196167
5852	AMAT	2003-05-19	13.75
5853	AMAT	2003-05-20	13.760000228881836
5854	AMAT	2003-05-21	13.65999984741211
5855	AMAT	2003-05-22	13.880000114440918
5856	AMAT	2003-05-23	13.84000015258789
5857	AMAT	2003-05-27	14.6899995803833
5858	AMAT	2003-05-28	14.770000457763672
5859	AMAT	2003-05-29	14.819999694824219
5860	AMAT	2003-05-30	15.5600004196167
5861	AMAT	2003-06-02	15.289999961853027
5862	AMAT	2003-06-03	15.829999923706055
5863	AMAT	2003-06-04	16.65999984741211
5864	AMAT	2003-06-05	16.8700008392334
5865	AMAT	2003-06-06	16.290000915527344
5866	AMAT	2003-06-09	15.819999694824219
5867	AMAT	2003-06-10	15.829999923706055
5868	AMAT	2003-06-11	15.760000228881836
5869	AMAT	2003-06-12	15.619999885559082
5870	AMAT	2003-06-13	15.229999542236328
5871	AMAT	2003-06-16	15.680000305175781
5872	AMAT	2003-06-17	15.770000457763672
5873	AMAT	2003-06-18	16.100000381469727
5874	AMAT	2003-06-19	15.979999542236328
5875	AMAT	2003-06-20	15.779999732971191
5876	AMAT	2003-06-23	15.59000015258789
5877	AMAT	2003-06-24	15.329999923706055
5878	AMAT	2003-06-25	15.40999984741211
5879	AMAT	2003-06-26	15.930000305175781
5880	AMAT	2003-06-27	16.020000457763672
5881	AMAT	2003-06-30	15.84000015258789
5882	AMAT	2003-07-01	16.18000030517578
5883	AMAT	2003-07-02	16.270000457763672
5884	AMAT	2003-07-03	16.010000228881836
5885	AMAT	2003-07-07	17.6299991607666
5886	AMAT	2003-07-08	17.799999237060547
5887	AMAT	2003-07-09	17.649999618530273
5888	AMAT	2003-07-10	17.440000534057617
5889	AMAT	2003-07-11	17.389999389648438
5890	AMAT	2003-07-14	18.139999389648438
5891	AMAT	2003-07-15	18.670000076293945
5892	AMAT	2003-07-16	19.219999313354492
5893	AMAT	2003-07-17	18.309999465942383
5894	AMAT	2003-07-18	18.18000030517578
5895	AMAT	2003-07-21	17.8700008392334
5896	AMAT	2003-07-22	18.760000228881836
5897	AMAT	2003-07-23	19.299999237060547
5898	AMAT	2003-07-24	18.899999618530273
5899	AMAT	2003-07-25	19.299999237060547
5900	AMAT	2003-07-28	19.709999084472656
5901	AMAT	2003-07-29	19.360000610351562
5902	AMAT	2003-07-30	19.219999313354492
5903	AMAT	2003-07-31	19.459999084472656
5904	AMAT	2003-08-01	19.559999465942383
5905	AMAT	2003-08-04	19.770000457763672
5906	AMAT	2003-08-05	18.8700008392334
5907	AMAT	2003-08-06	18.549999237060547
5908	AMAT	2003-08-07	18.780000686645508
5909	AMAT	2003-08-08	17.8799991607666
5910	AMAT	2003-08-11	18.34000015258789
5911	AMAT	2003-08-12	18.450000762939453
5912	AMAT	2003-08-13	19.06999969482422
5913	AMAT	2003-08-14	19.170000076293945
5914	AMAT	2003-08-15	18.950000762939453
5915	AMAT	2003-08-18	19.739999771118164
5916	AMAT	2003-08-19	20.079999923706055
5917	AMAT	2003-08-20	20.040000915527344
5918	AMAT	2003-08-21	20.729999542236328
5919	AMAT	2003-08-22	21.299999237060547
5920	AMAT	2003-08-25	21.200000762939453
5921	AMAT	2003-08-26	20.950000762939453
5922	AMAT	2003-08-27	21.649999618530273
5923	AMAT	2003-08-28	21.56999969482422
5924	AMAT	2003-08-29	21.6299991607666
5925	AMAT	2003-09-02	21.290000915527344
5926	AMAT	2003-09-03	20.959999084472656
5927	AMAT	2003-09-04	21.219999313354492
5928	AMAT	2003-09-05	21.34000015258789
5929	AMAT	2003-09-08	22.219999313354492
5930	AMAT	2003-09-09	22.06999969482422
5931	AMAT	2003-09-10	20.700000762939453
5932	AMAT	2003-09-11	21.110000610351562
5933	AMAT	2003-09-12	20.969999313354492
5934	AMAT	2003-09-15	20.579999923706055
5935	AMAT	2003-09-16	21.3799991607666
5936	AMAT	2003-09-17	21.1200008392334
5937	AMAT	2003-09-18	20.790000915527344
5938	AMAT	2003-09-19	20.479999542236328
5939	AMAT	2003-09-22	19.670000076293945
5940	AMAT	2003-09-23	19.690000534057617
5941	AMAT	2003-09-24	18.479999542236328
5942	AMAT	2003-09-25	18.670000076293945
5943	AMAT	2003-09-26	18.420000076293945
5944	AMAT	2003-09-29	18.920000076293945
5945	AMAT	2003-09-30	18.1299991607666
5946	AMAT	2003-10-01	18.559999465942383
5947	AMAT	2003-10-02	18.549999237060547
5948	AMAT	2003-10-03	19.459999084472656
5949	AMAT	2003-10-06	19.309999465942383
5950	AMAT	2003-10-07	19.8799991607666
5951	AMAT	2003-10-08	20.1299991607666
5952	AMAT	2003-10-09	20.549999237060547
5953	AMAT	2003-10-10	20.75
5954	AMAT	2003-10-13	21.0
5955	AMAT	2003-10-14	20.899999618530273
5956	AMAT	2003-10-15	21.600000381469727
5957	AMAT	2003-10-16	21.8700008392334
5958	AMAT	2003-10-17	21.1200008392334
5959	AMAT	2003-10-20	21.600000381469727
5960	AMAT	2003-10-21	21.8700008392334
5961	AMAT	2003-10-22	21.329999923706055
5962	AMAT	2003-10-23	20.649999618530273
5963	AMAT	2003-10-24	20.649999618530273
5964	AMAT	2003-10-27	20.719999313354492
5965	AMAT	2003-10-28	22.549999237060547
5966	AMAT	2003-10-29	22.579999923706055
5967	AMAT	2003-10-30	23.239999771118164
5968	AMAT	2003-10-31	23.329999923706055
5969	AMAT	2003-11-03	24.559999465942383
5970	AMAT	2003-11-04	24.899999618530273
5971	AMAT	2003-11-05	24.950000762939453
5972	AMAT	2003-11-06	25.610000610351562
5973	AMAT	2003-11-07	25.25
5974	AMAT	2003-11-10	24.40999984741211
5975	AMAT	2003-11-11	24.899999618530273
5976	AMAT	2003-11-12	25.440000534057617
5977	AMAT	2003-11-13	24.739999771118164
5978	AMAT	2003-11-14	23.479999542236328
5979	AMAT	2003-11-17	23.739999771118164
5980	AMAT	2003-11-18	23.030000686645508
5981	AMAT	2003-11-19	23.43000030517578
5982	AMAT	2003-11-20	22.850000381469727
5983	AMAT	2003-11-21	22.959999084472656
5984	AMAT	2003-11-24	23.790000915527344
5985	AMAT	2003-11-25	24.020000457763672
5986	AMAT	2003-11-26	23.739999771118164
5987	AMAT	2003-11-28	24.239999771118164
5988	AMAT	2003-12-01	24.209999084472656
5989	AMAT	2003-12-02	24.059999465942383
5990	AMAT	2003-12-03	23.739999771118164
5991	AMAT	2003-12-04	23.219999313354492
5992	AMAT	2003-12-05	22.34000015258789
5993	AMAT	2003-12-08	22.450000762939453
5994	AMAT	2003-12-09	21.360000610351562
5995	AMAT	2003-12-10	21.649999618530273
5996	AMAT	2003-12-11	22.260000228881836
5997	AMAT	2003-12-12	22.420000076293945
5998	AMAT	2003-12-15	21.6299991607666
5999	AMAT	2003-12-16	21.31999969482422
6000	AMAT	2003-12-17	21.0
6001	AMAT	2003-12-18	21.84000015258789
6002	AMAT	2003-12-19	21.860000610351562
6003	AMAT	2003-12-22	22.0
6004	AMAT	2003-12-23	22.329999923706055
6005	AMAT	2003-12-24	22.25
6006	AMAT	2003-12-26	22.170000076293945
6007	AMAT	2003-12-29	22.719999313354492
6008	AMAT	2003-12-30	22.489999771118164
6009	AMAT	2003-12-31	22.440000534057617
6010	AMAT	2004-01-02	22.100000381469727
6011	AMAT	2004-01-05	23.520000457763672
6012	AMAT	2004-01-06	23.920000076293945
6013	AMAT	2004-01-07	23.84000015258789
6014	AMAT	2004-01-08	24.280000686645508
6015	AMAT	2004-01-09	24.260000228881836
6016	AMAT	2004-01-12	24.6299991607666
6017	AMAT	2004-01-13	23.850000381469727
6018	AMAT	2004-01-14	23.389999389648438
6019	AMAT	2004-01-15	24.010000228881836
6020	AMAT	2004-01-16	24.40999984741211
6021	AMAT	2004-01-20	24.350000381469727
6022	AMAT	2004-01-21	23.989999771118164
6023	AMAT	2004-01-22	23.549999237060547
6024	AMAT	2004-01-23	22.520000457763672
6025	AMAT	2004-01-26	22.950000762939453
6026	AMAT	2004-01-27	22.030000686645508
6027	AMAT	2004-01-28	21.40999984741211
6028	AMAT	2004-01-29	21.510000228881836
6029	AMAT	2004-01-30	21.690000534057617
6030	AMAT	2004-02-02	21.59000015258789
6031	AMAT	2004-02-03	21.68000030517578
6032	AMAT	2004-02-04	21.3799991607666
6033	AMAT	2004-02-05	21.360000610351562
6034	AMAT	2004-02-06	22.3799991607666
6035	AMAT	2004-02-09	22.049999237060547
6036	AMAT	2004-02-10	22.030000686645508
6037	AMAT	2004-02-11	22.299999237060547
6038	AMAT	2004-02-12	22.049999237060547
6039	AMAT	2004-02-13	21.770000457763672
6040	AMAT	2004-02-17	21.940000534057617
6041	AMAT	2004-02-18	22.309999465942383
6042	AMAT	2004-02-19	22.1299991607666
6043	AMAT	2004-02-20	21.75
6044	AMAT	2004-02-23	21.209999084472656
6045	AMAT	2004-02-24	21.239999771118164
6046	AMAT	2004-02-25	21.75
6047	AMAT	2004-02-26	21.709999084472656
6048	AMAT	2004-02-27	21.25
6049	AMAT	2004-03-01	21.760000228881836
6050	AMAT	2004-03-02	21.670000076293945
6051	AMAT	2004-03-03	21.190000534057617
6052	AMAT	2004-03-04	21.559999465942383
6053	AMAT	2004-03-05	21.420000076293945
6054	AMAT	2004-03-08	20.719999313354492
6055	AMAT	2004-03-09	21.010000228881836
6056	AMAT	2004-03-10	21.010000228881836
6057	AMAT	2004-03-11	20.84000015258789
6058	AMAT	2004-03-12	21.299999237060547
6059	AMAT	2004-03-15	20.729999542236328
6060	AMAT	2004-03-16	21.139999389648438
6061	AMAT	2004-03-17	21.31999969482422
6062	AMAT	2004-03-18	21.1299991607666
6063	AMAT	2004-03-19	20.34000015258789
6064	AMAT	2004-03-22	20.200000762939453
6065	AMAT	2004-03-23	20.360000610351562
6066	AMAT	2004-03-24	20.770000457763672
6067	AMAT	2004-03-25	21.729999542236328
6068	AMAT	2004-03-26	21.43000030517578
6069	AMAT	2004-03-29	21.489999771118164
6070	AMAT	2004-03-30	21.389999389648438
6071	AMAT	2004-03-31	21.329999923706055
6072	AMAT	2004-04-01	21.719999313354492
6073	AMAT	2004-04-02	22.549999237060547
6074	AMAT	2004-04-05	22.65999984741211
6075	AMAT	2004-04-06	22.329999923706055
6076	AMAT	2004-04-07	22.15999984741211
6077	AMAT	2004-04-08	22.520000457763672
6078	AMAT	2004-04-12	22.84000015258789
6079	AMAT	2004-04-13	22.5
6080	AMAT	2004-04-14	22.399999618530273
6081	AMAT	2004-04-15	21.469999313354492
6082	AMAT	2004-04-16	20.799999237060547
6083	AMAT	2004-04-19	21.170000076293945
6084	AMAT	2004-04-20	20.219999313354492
6085	AMAT	2004-04-21	20.229999542236328
6086	AMAT	2004-04-22	19.729999542236328
6087	AMAT	2004-04-23	19.979999542236328
6088	AMAT	2004-04-26	19.440000534057617
6089	AMAT	2004-04-27	19.270000457763672
6090	AMAT	2004-04-28	18.940000534057617
6091	AMAT	2004-04-29	18.43000030517578
6092	AMAT	2004-04-30	18.270000457763672
6093	AMAT	2004-05-03	18.1200008392334
6094	AMAT	2004-05-04	18.649999618530273
6095	AMAT	2004-05-05	18.579999923706055
6096	AMAT	2004-05-06	18.6299991607666
6097	AMAT	2004-05-07	18.670000076293945
6098	AMAT	2004-05-10	19.09000015258789
6099	AMAT	2004-05-11	19.610000610351562
6100	AMAT	2004-05-12	19.350000381469727
6101	AMAT	2004-05-13	18.90999984741211
6102	AMAT	2004-05-14	18.540000915527344
6103	AMAT	2004-05-17	18.450000762939453
6104	AMAT	2004-05-18	18.850000381469727
6105	AMAT	2004-05-19	18.639999389648438
6106	AMAT	2004-05-20	18.290000915527344
6107	AMAT	2004-05-21	18.3799991607666
6108	AMAT	2004-05-24	18.719999313354492
6109	AMAT	2004-05-25	19.219999313354492
6110	AMAT	2004-05-26	19.450000762939453
6111	AMAT	2004-05-27	19.600000381469727
6112	AMAT	2004-05-28	19.969999313354492
6113	AMAT	2004-06-01	19.68000030517578
6114	AMAT	2004-06-02	19.049999237060547
6115	AMAT	2004-06-03	18.579999923706055
6116	AMAT	2004-06-04	18.760000228881836
6117	AMAT	2004-06-07	19.420000076293945
6118	AMAT	2004-06-08	19.110000610351562
6119	AMAT	2004-06-09	18.68000030517578
6120	AMAT	2004-06-10	18.920000076293945
6121	AMAT	2004-06-14	18.670000076293945
6122	AMAT	2004-06-15	18.93000030517578
6123	AMAT	2004-06-16	18.68000030517578
6124	AMAT	2004-06-17	18.350000381469727
6125	AMAT	2004-06-18	18.139999389648438
6126	AMAT	2004-06-21	18.030000686645508
6127	AMAT	2004-06-22	18.549999237060547
6128	AMAT	2004-06-23	18.969999313354492
6129	AMAT	2004-06-24	18.8700008392334
6130	AMAT	2004-06-25	19.270000457763672
6131	AMAT	2004-06-28	18.850000381469727
6132	AMAT	2004-06-29	19.6299991607666
6133	AMAT	2004-06-30	19.6200008392334
6134	AMAT	2004-07-01	19.0
6135	AMAT	2004-07-02	18.5
6136	AMAT	2004-07-06	18.010000228881836
6137	AMAT	2004-07-07	18.170000076293945
6138	AMAT	2004-07-08	18.3799991607666
6139	AMAT	2004-07-09	18.65999984741211
6140	AMAT	2004-07-12	18.18000030517578
6141	AMAT	2004-07-13	17.93000030517578
6142	AMAT	2004-07-14	16.81999969482422
6143	AMAT	2004-07-15	16.780000686645508
6144	AMAT	2004-07-16	16.649999618530273
6145	AMAT	2004-07-19	16.770000457763672
6146	AMAT	2004-07-20	17.260000228881836
6147	AMAT	2004-07-21	16.6200008392334
6148	AMAT	2004-07-22	16.93000030517578
6149	AMAT	2004-07-23	16.360000610351562
6150	AMAT	2004-07-26	16.200000762939453
6151	AMAT	2004-07-27	16.18000030517578
6152	AMAT	2004-07-28	15.859999656677246
6153	AMAT	2004-07-29	16.459999084472656
6154	AMAT	2004-07-30	16.969999313354492
6155	AMAT	2004-08-02	17.059999465942383
6156	AMAT	2004-08-03	16.450000762939453
6157	AMAT	2004-08-04	17.0
6158	AMAT	2004-08-05	16.799999237060547
6159	AMAT	2004-08-06	16.329999923706055
6160	AMAT	2004-08-09	16.510000228881836
6161	AMAT	2004-08-10	16.899999618530273
6162	AMAT	2004-08-11	16.260000228881836
6163	AMAT	2004-08-12	15.609999656677246
6164	AMAT	2004-08-13	15.640000343322754
6165	AMAT	2004-08-16	15.640000343322754
6166	AMAT	2004-08-17	16.06999969482422
6167	AMAT	2004-08-18	16.15999984741211
6168	AMAT	2004-08-19	15.880000114440918
6169	AMAT	2004-08-20	16.020000457763672
6170	AMAT	2004-08-23	16.219999313354492
6171	AMAT	2004-08-24	15.930000305175781
6172	AMAT	2004-08-25	16.260000228881836
6173	AMAT	2004-08-26	15.979999542236328
6174	AMAT	2004-08-27	16.360000610351562
6175	AMAT	2004-08-30	15.989999771118164
6176	AMAT	2004-08-31	15.890000343322754
6177	AMAT	2004-09-01	16.049999237060547
6178	AMAT	2004-09-02	16.329999923706055
6179	AMAT	2004-09-03	15.699999809265137
6180	AMAT	2004-09-07	15.6899995803833
6181	AMAT	2004-09-08	15.789999961853027
6182	AMAT	2004-09-09	16.389999389648438
6183	AMAT	2004-09-10	16.899999618530273
6184	AMAT	2004-09-13	17.020000457763672
6185	AMAT	2004-09-14	17.219999313354492
6186	AMAT	2004-09-15	16.770000457763672
6187	AMAT	2004-09-16	16.780000686645508
6188	AMAT	2004-09-17	16.899999618530273
6189	AMAT	2004-09-20	17.59000015258789
6190	AMAT	2004-09-21	17.6299991607666
6191	AMAT	2004-09-22	17.110000610351562
6192	AMAT	2004-09-23	17.15999984741211
6193	AMAT	2004-09-24	16.649999618530273
6194	AMAT	2004-09-27	16.40999984741211
6195	AMAT	2004-09-28	16.209999084472656
6196	AMAT	2004-09-29	16.3799991607666
6197	AMAT	2004-09-30	16.489999771118164
6198	AMAT	2004-10-01	17.299999237060547
6199	AMAT	2004-10-04	17.15999984741211
6200	AMAT	2004-10-05	17.329999923706055
6201	AMAT	2004-10-06	17.239999771118164
6202	AMAT	2004-10-07	17.15999984741211
6203	AMAT	2004-10-08	16.209999084472656
6204	AMAT	2004-10-11	16.290000915527344
6205	AMAT	2004-10-12	16.15999984741211
6206	AMAT	2004-10-13	16.389999389648438
6207	AMAT	2004-10-14	15.699999809265137
6208	AMAT	2004-10-15	15.699999809265137
6209	AMAT	2004-10-18	15.859999656677246
6210	AMAT	2004-10-19	15.890000343322754
6211	AMAT	2004-10-20	16.1200008392334
6212	AMAT	2004-10-21	16.3799991607666
6213	AMAT	2004-10-22	15.960000038146973
6214	AMAT	2004-10-25	15.880000114440918
6215	AMAT	2004-10-26	15.6899995803833
6216	AMAT	2004-10-27	16.139999389648438
6217	AMAT	2004-10-28	16.200000762939453
6218	AMAT	2004-10-29	16.100000381469727
6219	AMAT	2004-11-01	15.989999771118164
6220	AMAT	2004-11-02	16.25
6221	AMAT	2004-11-03	16.1200008392334
6222	AMAT	2004-11-04	16.239999771118164
6223	AMAT	2004-11-05	16.280000686645508
6224	AMAT	2004-11-08	16.389999389648438
6225	AMAT	2004-11-09	16.3700008392334
6226	AMAT	2004-11-10	15.960000038146973
6227	AMAT	2004-11-11	16.079999923706055
6228	AMAT	2004-11-12	16.170000076293945
6229	AMAT	2004-11-15	16.780000686645508
6230	AMAT	2004-11-16	16.760000228881836
6231	AMAT	2004-11-17	17.34000015258789
6232	AMAT	2004-11-18	17.649999618530273
6233	AMAT	2004-11-19	16.989999771118164
6234	AMAT	2004-11-22	17.100000381469727
6235	AMAT	2004-11-23	16.899999618530273
6236	AMAT	2004-11-24	16.959999084472656
6237	AMAT	2004-11-26	16.989999771118164
6238	AMAT	2004-11-29	16.940000534057617
6239	AMAT	2004-11-30	16.639999389648438
6240	AMAT	2004-12-01	17.719999313354492
6241	AMAT	2004-12-02	17.5
6242	AMAT	2004-12-03	17.889999389648438
6243	AMAT	2004-12-06	17.860000610351562
6244	AMAT	2004-12-07	17.559999465942383
6245	AMAT	2004-12-08	17.270000457763672
6246	AMAT	2004-12-09	17.149999618530273
6247	AMAT	2004-12-10	17.030000686645508
6248	AMAT	2004-12-13	17.15999984741211
6249	AMAT	2004-12-14	17.420000076293945
6250	AMAT	2004-12-15	17.459999084472656
6251	AMAT	2004-12-16	17.06999969482422
6252	AMAT	2004-12-17	16.84000015258789
6253	AMAT	2004-12-20	16.760000228881836
6254	AMAT	2004-12-21	16.860000610351562
6255	AMAT	2004-12-22	16.989999771118164
6256	AMAT	2004-12-23	17.030000686645508
6257	AMAT	2004-12-27	16.809999465942383
6258	AMAT	2004-12-28	16.920000076293945
6259	AMAT	2004-12-29	17.030000686645508
6260	AMAT	2004-12-30	17.040000915527344
6261	AMAT	2004-12-31	17.100000381469727
6262	AMAT	2005-01-03	16.81999969482422
6263	AMAT	2005-01-04	16.5
6264	AMAT	2005-01-05	16.219999313354492
6265	AMAT	2005-01-06	16.100000381469727
6266	AMAT	2005-01-07	16.149999618530273
6267	AMAT	2005-01-10	16.170000076293945
6268	AMAT	2005-01-11	16.149999618530273
6269	AMAT	2005-01-12	16.530000686645508
6270	AMAT	2005-01-13	16.25
6271	AMAT	2005-01-14	16.530000686645508
6272	AMAT	2005-01-18	16.530000686645508
6273	AMAT	2005-01-19	16.010000228881836
6274	AMAT	2005-01-20	15.90999984741211
6275	AMAT	2005-01-21	15.59000015258789
6276	AMAT	2005-01-24	15.170000076293945
6277	AMAT	2005-01-25	15.649999618530273
6278	AMAT	2005-01-26	16.1200008392334
6279	AMAT	2005-01-27	16.479999542236328
6280	AMAT	2005-01-28	16.040000915527344
6281	AMAT	2005-01-31	15.899999618530273
6282	AMAT	2005-02-01	16.399999618530273
6283	AMAT	2005-02-02	16.260000228881836
6284	AMAT	2005-02-03	16.15999984741211
6285	AMAT	2005-02-04	16.790000915527344
6286	AMAT	2005-02-07	16.719999313354492
6287	AMAT	2005-02-08	16.8700008392334
6288	AMAT	2005-02-09	16.510000228881836
6289	AMAT	2005-02-10	16.65999984741211
6290	AMAT	2005-02-11	17.139999389648438
6291	AMAT	2005-02-14	17.1299991607666
6292	AMAT	2005-02-15	17.489999771118164
6293	AMAT	2005-02-16	17.5
6294	AMAT	2005-02-17	17.329999923706055
6295	AMAT	2005-02-18	17.399999618530273
6296	AMAT	2005-02-22	17.459999084472656
6297	AMAT	2005-02-23	17.25
6298	AMAT	2005-02-24	17.579999923706055
6299	AMAT	2005-02-25	17.920000076293945
6300	AMAT	2005-02-28	17.450000762939453
6301	AMAT	2005-03-01	17.670000076293945
6302	AMAT	2005-03-02	17.219999313354492
6303	AMAT	2005-03-03	17.100000381469727
6304	AMAT	2005-03-04	16.8799991607666
6305	AMAT	2005-03-07	17.149999618530273
6306	AMAT	2005-03-08	16.81999969482422
6307	AMAT	2005-03-09	16.65999984741211
6308	AMAT	2005-03-10	16.829999923706055
6309	AMAT	2005-03-11	16.399999618530273
6310	AMAT	2005-03-14	16.530000686645508
6311	AMAT	2005-03-15	16.200000762939453
6312	AMAT	2005-03-16	16.030000686645508
6313	AMAT	2005-03-17	16.170000076293945
6314	AMAT	2005-03-18	15.989999771118164
6315	AMAT	2005-03-21	16.010000228881836
6316	AMAT	2005-03-22	15.8100004196167
6317	AMAT	2005-03-23	16.209999084472656
6318	AMAT	2005-03-24	16.6299991607666
6319	AMAT	2005-03-28	16.450000762939453
6320	AMAT	2005-03-29	16.309999465942383
6321	AMAT	2005-03-30	16.639999389648438
6322	AMAT	2005-03-31	16.25
6323	AMAT	2005-04-01	16.010000228881836
6324	AMAT	2005-04-04	16.049999237060547
6325	AMAT	2005-04-05	16.020000457763672
6326	AMAT	2005-04-06	16.0
6327	AMAT	2005-04-07	16.149999618530273
6328	AMAT	2005-04-08	16.06999969482422
6329	AMAT	2005-04-11	16.0
6330	AMAT	2005-04-12	15.920000076293945
6331	AMAT	2005-04-13	15.449999809265137
6332	AMAT	2005-04-14	15.260000228881836
6333	AMAT	2005-04-15	14.5
6334	AMAT	2005-04-18	14.859999656677246
6335	AMAT	2005-04-19	15.0
6336	AMAT	2005-04-20	14.760000228881836
6337	AMAT	2005-04-21	15.130000114440918
6338	AMAT	2005-04-22	14.960000038146973
6339	AMAT	2005-04-25	14.989999771118164
6340	AMAT	2005-04-26	15.0
6341	AMAT	2005-04-27	14.930000305175781
6342	AMAT	2005-04-28	14.880000114440918
6343	AMAT	2005-04-29	14.869999885559082
6344	AMAT	2005-05-02	15.079999923706055
6345	AMAT	2005-05-03	15.09000015258789
6346	AMAT	2005-05-04	15.40999984741211
6347	AMAT	2005-05-05	15.470000267028809
6348	AMAT	2005-05-06	15.630000114440918
6349	AMAT	2005-05-09	15.680000305175781
6350	AMAT	2005-05-10	15.8100004196167
6351	AMAT	2005-05-11	15.75
6352	AMAT	2005-05-12	15.6899995803833
6353	AMAT	2005-05-13	16.15999984741211
6354	AMAT	2005-05-16	16.06999969482422
6355	AMAT	2005-05-17	16.040000915527344
6356	AMAT	2005-05-18	15.9399995803833
6357	AMAT	2005-05-19	15.720000267028809
6358	AMAT	2005-05-20	15.850000381469727
6359	AMAT	2005-05-23	16.030000686645508
6360	AMAT	2005-05-24	16.479999542236328
6361	AMAT	2005-05-25	16.399999618530273
6362	AMAT	2005-05-26	16.690000534057617
6363	AMAT	2005-05-27	16.649999618530273
6364	AMAT	2005-05-31	16.420000076293945
6365	AMAT	2005-06-01	16.6200008392334
6366	AMAT	2005-06-02	16.860000610351562
6367	AMAT	2005-06-03	16.8700008392334
6368	AMAT	2005-06-06	16.81999969482422
6369	AMAT	2005-06-07	16.579999923706055
6370	AMAT	2005-06-08	16.889999389648438
6371	AMAT	2005-06-09	17.399999618530273
6372	AMAT	2005-06-10	17.149999618530273
6373	AMAT	2005-06-13	16.979999542236328
6374	AMAT	2005-06-14	16.899999618530273
6375	AMAT	2005-06-15	16.8799991607666
6376	AMAT	2005-06-16	16.8700008392334
6377	AMAT	2005-06-17	16.899999618530273
6378	AMAT	2005-06-20	16.670000076293945
6379	AMAT	2005-06-21	16.690000534057617
6380	AMAT	2005-06-22	16.889999389648438
6381	AMAT	2005-06-23	16.90999984741211
6382	AMAT	2005-06-24	16.450000762939453
6383	AMAT	2005-06-27	16.229999542236328
6384	AMAT	2005-06-28	16.309999465942383
6385	AMAT	2005-06-29	16.200000762939453
6386	AMAT	2005-06-30	16.18000030517578
6387	AMAT	2005-07-01	16.139999389648438
6388	AMAT	2005-07-05	16.270000457763672
6389	AMAT	2005-07-06	16.1200008392334
6390	AMAT	2005-07-07	16.34000015258789
6391	AMAT	2005-07-08	16.65999984741211
6392	AMAT	2005-07-11	17.200000762939453
6393	AMAT	2005-07-12	17.100000381469727
6394	AMAT	2005-07-13	17.1299991607666
6395	AMAT	2005-07-14	17.389999389648438
6396	AMAT	2005-07-15	17.350000381469727
6397	AMAT	2005-07-18	17.219999313354492
6398	AMAT	2005-07-19	17.690000534057617
6399	AMAT	2005-07-20	18.389999389648438
6400	AMAT	2005-07-21	18.190000534057617
6401	AMAT	2005-07-22	18.299999237060547
6402	AMAT	2005-07-25	18.18000030517578
6403	AMAT	2005-07-26	18.260000228881836
6404	AMAT	2005-07-27	18.110000610351562
6405	AMAT	2005-07-28	18.280000686645508
6406	AMAT	2005-07-29	18.479999542236328
6407	AMAT	2005-08-01	18.239999771118164
6408	AMAT	2005-08-02	18.579999923706055
6409	AMAT	2005-08-03	18.40999984741211
6410	AMAT	2005-08-04	17.950000762939453
6411	AMAT	2005-08-05	17.850000381469727
6412	AMAT	2005-08-08	17.6299991607666
6413	AMAT	2005-08-09	17.780000686645508
6414	AMAT	2005-08-10	17.399999618530273
6415	AMAT	2005-08-11	17.790000915527344
6416	AMAT	2005-08-12	17.420000076293945
6417	AMAT	2005-08-15	17.639999389648438
6418	AMAT	2005-08-16	17.170000076293945
6419	AMAT	2005-08-17	18.219999313354492
6420	AMAT	2005-08-18	18.1200008392334
6421	AMAT	2005-08-19	18.170000076293945
6422	AMAT	2005-08-22	18.520000457763672
6423	AMAT	2005-08-23	18.389999389648438
6424	AMAT	2005-08-24	18.020000457763672
6425	AMAT	2005-08-25	17.989999771118164
6426	AMAT	2005-08-26	17.959999084472656
6427	AMAT	2005-08-29	18.1200008392334
6428	AMAT	2005-08-30	18.100000381469727
6429	AMAT	2005-08-31	18.31999969482422
6430	AMAT	2005-09-01	17.729999542236328
6431	AMAT	2005-09-02	17.700000762939453
6432	AMAT	2005-09-06	17.780000686645508
6433	AMAT	2005-09-07	17.610000610351562
6434	AMAT	2005-09-08	17.770000457763672
6435	AMAT	2005-09-09	17.969999313354492
6436	AMAT	2005-09-12	17.780000686645508
6437	AMAT	2005-09-13	18.09000015258789
6438	AMAT	2005-09-14	17.829999923706055
6439	AMAT	2005-09-15	18.020000457763672
6440	AMAT	2005-09-16	17.920000076293945
6441	AMAT	2005-09-19	17.469999313354492
6442	AMAT	2005-09-20	17.079999923706055
6443	AMAT	2005-09-21	16.81999969482422
6444	AMAT	2005-09-22	16.899999618530273
6445	AMAT	2005-09-23	16.940000534057617
6446	AMAT	2005-09-26	16.8700008392334
6447	AMAT	2005-09-27	16.68000030517578
6448	AMAT	2005-09-28	16.719999313354492
6449	AMAT	2005-09-29	16.899999618530273
6450	AMAT	2005-09-30	16.959999084472656
6451	AMAT	2005-10-03	16.979999542236328
6452	AMAT	2005-10-04	16.920000076293945
6453	AMAT	2005-10-05	16.65999984741211
6454	AMAT	2005-10-06	16.670000076293945
6455	AMAT	2005-10-07	16.8799991607666
6456	AMAT	2005-10-10	16.850000381469727
6457	AMAT	2005-10-11	16.829999923706055
6458	AMAT	2005-10-12	16.950000762939453
6459	AMAT	2005-10-13	17.360000610351562
6460	AMAT	2005-10-14	17.329999923706055
6461	AMAT	2005-10-17	17.3700008392334
6462	AMAT	2005-10-18	17.229999542236328
6463	AMAT	2005-10-19	17.100000381469727
6464	AMAT	2005-10-20	17.0
6465	AMAT	2005-10-21	16.93000030517578
6466	AMAT	2005-10-24	17.049999237060547
6467	AMAT	2005-10-25	17.190000534057617
6468	AMAT	2005-10-26	16.93000030517578
6469	AMAT	2005-10-27	16.709999084472656
6470	AMAT	2005-10-28	16.360000610351562
6471	AMAT	2005-10-31	16.360000610351562
6472	AMAT	2005-11-01	16.030000686645508
6473	AMAT	2005-11-02	16.389999389648438
6474	AMAT	2005-11-03	16.889999389648438
6475	AMAT	2005-11-04	16.850000381469727
6476	AMAT	2005-11-07	17.1200008392334
6477	AMAT	2005-11-08	17.489999771118164
6478	AMAT	2005-11-09	17.920000076293945
6479	AMAT	2005-11-10	17.93000030517578
6480	AMAT	2005-11-11	17.959999084472656
6481	AMAT	2005-11-14	17.920000076293945
6482	AMAT	2005-11-15	17.739999771118164
6483	AMAT	2005-11-16	17.770000457763672
6484	AMAT	2005-11-17	17.34000015258789
6485	AMAT	2005-11-18	17.239999771118164
6486	AMAT	2005-11-21	17.40999984741211
6487	AMAT	2005-11-22	17.540000915527344
6488	AMAT	2005-11-23	17.950000762939453
6489	AMAT	2005-11-25	18.299999237060547
6490	AMAT	2005-11-28	18.100000381469727
6491	AMAT	2005-11-29	18.15999984741211
6492	AMAT	2005-11-30	18.110000610351562
6493	AMAT	2005-12-01	18.639999389648438
6494	AMAT	2005-12-02	18.829999923706055
6495	AMAT	2005-12-05	18.540000915527344
6496	AMAT	2005-12-06	18.950000762939453
6497	AMAT	2005-12-07	18.989999771118164
6498	AMAT	2005-12-08	18.729999542236328
6499	AMAT	2005-12-09	18.799999237060547
6500	AMAT	2005-12-12	19.110000610351562
6501	AMAT	2005-12-13	19.200000762939453
6502	AMAT	2005-12-14	18.989999771118164
6503	AMAT	2005-12-15	19.020000457763672
6504	AMAT	2005-12-16	18.93000030517578
6505	AMAT	2005-12-19	18.43000030517578
6506	AMAT	2005-12-20	18.299999237060547
6507	AMAT	2005-12-21	18.149999618530273
6508	AMAT	2005-12-22	18.329999923706055
6509	AMAT	2005-12-23	18.399999618530273
6510	AMAT	2005-12-27	18.190000534057617
6511	AMAT	2005-12-28	18.209999084472656
6512	AMAT	2005-12-29	18.059999465942383
6513	AMAT	2005-12-30	17.940000534057617
6514	AMAT	2006-01-03	18.329999923706055
6515	AMAT	2006-01-04	18.489999771118164
6516	AMAT	2006-01-05	18.700000762939453
6517	AMAT	2006-01-06	19.3700008392334
6518	AMAT	2006-01-09	19.520000457763672
6519	AMAT	2006-01-10	19.790000915527344
6520	AMAT	2006-01-11	20.649999618530273
6521	AMAT	2006-01-12	20.81999969482422
6522	AMAT	2006-01-13	20.149999618530273
6523	AMAT	2006-01-17	19.760000228881836
6524	AMAT	2006-01-18	19.739999771118164
6525	AMAT	2006-01-19	19.989999771118164
6526	AMAT	2006-01-20	19.06999969482422
6527	AMAT	2006-01-23	18.979999542236328
6528	AMAT	2006-01-24	18.979999542236328
6529	AMAT	2006-01-25	18.969999313354492
6530	AMAT	2006-01-26	19.729999542236328
6531	AMAT	2006-01-27	19.75
6532	AMAT	2006-01-30	19.579999923706055
6533	AMAT	2006-01-31	19.049999237060547
6534	AMAT	2006-02-01	19.329999923706055
6535	AMAT	2006-02-02	18.860000610351562
6536	AMAT	2006-02-03	18.68000030517578
6537	AMAT	2006-02-06	19.079999923706055
6538	AMAT	2006-02-07	19.5
6539	AMAT	2006-02-08	20.100000381469727
6540	AMAT	2006-02-09	20.079999923706055
6541	AMAT	2006-02-10	19.959999084472656
6542	AMAT	2006-02-13	19.860000610351562
6543	AMAT	2006-02-14	20.260000228881836
6544	AMAT	2006-02-15	20.459999084472656
6545	AMAT	2006-02-16	19.959999084472656
6546	AMAT	2006-02-17	19.719999313354492
6547	AMAT	2006-02-21	19.290000915527344
6548	AMAT	2006-02-22	19.229999542236328
6549	AMAT	2006-02-23	19.059999465942383
6550	AMAT	2006-02-24	18.799999237060547
6551	AMAT	2006-02-27	18.399999618530273
6552	AMAT	2006-02-28	18.31999969482422
6553	AMAT	2006-03-01	18.850000381469727
6554	AMAT	2006-03-02	19.020000457763672
6555	AMAT	2006-03-03	18.6200008392334
6556	AMAT	2006-03-06	18.559999465942383
6557	AMAT	2006-03-07	18.329999923706055
6558	AMAT	2006-03-08	17.8799991607666
6559	AMAT	2006-03-09	17.700000762939453
6560	AMAT	2006-03-10	17.790000915527344
6561	AMAT	2006-03-13	17.93000030517578
6562	AMAT	2006-03-14	18.360000610351562
6563	AMAT	2006-03-15	18.56999969482422
6564	AMAT	2006-03-16	17.700000762939453
6565	AMAT	2006-03-17	17.489999771118164
6566	AMAT	2006-03-20	17.489999771118164
6567	AMAT	2006-03-21	17.510000228881836
6568	AMAT	2006-03-22	17.670000076293945
6569	AMAT	2006-03-23	17.600000381469727
6570	AMAT	2006-03-24	17.940000534057617
6571	AMAT	2006-03-27	17.850000381469727
6572	AMAT	2006-03-28	17.40999984741211
6573	AMAT	2006-03-29	17.59000015258789
6574	AMAT	2006-03-30	17.770000457763672
6575	AMAT	2006-03-31	17.510000228881836
6576	AMAT	2006-04-03	17.799999237060547
6577	AMAT	2006-04-04	17.760000228881836
6578	AMAT	2006-04-05	18.260000228881836
6579	AMAT	2006-04-06	18.43000030517578
6580	AMAT	2006-04-07	18.040000915527344
6581	AMAT	2006-04-10	17.690000534057617
6582	AMAT	2006-04-11	17.510000228881836
6583	AMAT	2006-04-12	17.420000076293945
6584	AMAT	2006-04-13	18.110000610351562
6585	AMAT	2006-04-17	17.649999618530273
6586	AMAT	2006-04-18	18.139999389648438
6587	AMAT	2006-04-19	18.329999923706055
6588	AMAT	2006-04-20	18.579999923706055
6589	AMAT	2006-04-21	18.059999465942383
6590	AMAT	2006-04-24	17.889999389648438
6591	AMAT	2006-04-25	17.860000610351562
6592	AMAT	2006-04-26	17.90999984741211
6593	AMAT	2006-04-27	18.34000015258789
6594	AMAT	2006-04-28	17.950000762939453
6595	AMAT	2006-05-01	17.6200008392334
6596	AMAT	2006-05-02	17.690000534057617
6597	AMAT	2006-05-03	18.059999465942383
6598	AMAT	2006-05-04	18.549999237060547
6599	AMAT	2006-05-05	19.049999237060547
6600	AMAT	2006-05-08	18.90999984741211
6601	AMAT	2006-05-09	18.610000610351562
6602	AMAT	2006-05-10	18.190000534057617
6603	AMAT	2006-05-11	18.110000610351562
6604	AMAT	2006-05-12	18.09000015258789
6605	AMAT	2006-05-15	17.75
6606	AMAT	2006-05-16	17.850000381469727
6607	AMAT	2006-05-17	16.93000030517578
6608	AMAT	2006-05-18	16.780000686645508
6609	AMAT	2006-05-19	17.0
6610	AMAT	2006-05-22	16.8700008392334
6611	AMAT	2006-05-23	16.260000228881836
6612	AMAT	2006-05-24	16.799999237060547
6613	AMAT	2006-05-25	16.729999542236328
6614	AMAT	2006-05-26	16.90999984741211
6615	AMAT	2006-05-30	16.709999084472656
6616	AMAT	2006-05-31	16.90999984741211
6617	AMAT	2006-06-01	17.15999984741211
6618	AMAT	2006-06-02	17.040000915527344
6619	AMAT	2006-06-05	16.610000610351562
6620	AMAT	2006-06-06	16.510000228881836
6621	AMAT	2006-06-07	16.3700008392334
6622	AMAT	2006-06-08	16.610000610351562
6623	AMAT	2006-06-09	16.469999313354492
6624	AMAT	2006-06-12	16.229999542236328
6625	AMAT	2006-06-13	16.139999389648438
6626	AMAT	2006-06-14	16.440000534057617
6627	AMAT	2006-06-15	16.829999923706055
6628	AMAT	2006-06-16	16.299999237060547
6629	AMAT	2006-06-19	16.309999465942383
6630	AMAT	2006-06-20	16.450000762939453
6631	AMAT	2006-06-21	16.75
6632	AMAT	2006-06-22	16.549999237060547
6633	AMAT	2006-06-23	16.1299991607666
6634	AMAT	2006-06-26	16.219999313354492
6635	AMAT	2006-06-27	15.9399995803833
6636	AMAT	2006-06-28	16.06999969482422
6637	AMAT	2006-06-29	16.549999237060547
6638	AMAT	2006-06-30	16.280000686645508
6639	AMAT	2006-07-03	16.530000686645508
6640	AMAT	2006-07-05	16.209999084472656
6641	AMAT	2006-07-06	16.3799991607666
6642	AMAT	2006-07-07	16.079999923706055
6643	AMAT	2006-07-10	15.789999961853027
6644	AMAT	2006-07-11	16.139999389648438
6645	AMAT	2006-07-12	15.680000305175781
6646	AMAT	2006-07-13	15.460000038146973
6647	AMAT	2006-07-14	15.420000076293945
6648	AMAT	2006-07-17	15.460000038146973
6649	AMAT	2006-07-18	15.489999771118164
6650	AMAT	2006-07-19	15.850000381469727
6651	AMAT	2006-07-20	14.90999984741211
6652	AMAT	2006-07-21	14.760000228881836
6653	AMAT	2006-07-24	15.130000114440918
6654	AMAT	2006-07-25	15.09000015258789
6655	AMAT	2006-07-26	15.050000190734863
6656	AMAT	2006-07-27	15.100000381469727
6657	AMAT	2006-07-28	15.59000015258789
6658	AMAT	2006-07-31	15.760000228881836
6659	AMAT	2006-08-01	15.470000267028809
6660	AMAT	2006-08-02	15.59000015258789
6661	AMAT	2006-08-03	15.710000038146973
6662	AMAT	2006-08-04	15.5
6663	AMAT	2006-08-07	15.399999618530273
6664	AMAT	2006-08-08	15.25
6665	AMAT	2006-08-09	15.119999885559082
6666	AMAT	2006-08-10	15.430000305175781
6667	AMAT	2006-08-11	15.170000076293945
6668	AMAT	2006-08-14	15.399999618530273
6669	AMAT	2006-08-15	15.6899995803833
6670	AMAT	2006-08-16	15.710000038146973
6671	AMAT	2006-08-17	15.8100004196167
6672	AMAT	2006-08-18	15.770000457763672
6673	AMAT	2006-08-21	15.609999656677246
6674	AMAT	2006-08-22	15.59000015258789
6675	AMAT	2006-08-23	15.90999984741211
6676	AMAT	2006-08-24	16.100000381469727
6677	AMAT	2006-08-25	16.1299991607666
6678	AMAT	2006-08-28	16.329999923706055
6679	AMAT	2006-08-29	16.690000534057617
6680	AMAT	2006-08-30	16.950000762939453
6681	AMAT	2006-08-31	16.899999618530273
6682	AMAT	2006-09-01	16.84000015258789
6683	AMAT	2006-09-05	16.809999465942383
6684	AMAT	2006-09-06	16.43000030517578
6685	AMAT	2006-09-07	16.40999984741211
6686	AMAT	2006-09-08	16.530000686645508
6687	AMAT	2006-09-11	16.43000030517578
6688	AMAT	2006-09-12	17.440000534057617
6689	AMAT	2006-09-13	17.34000015258789
6690	AMAT	2006-09-14	17.280000686645508
6691	AMAT	2006-09-15	17.200000762939453
6692	AMAT	2006-09-18	17.780000686645508
6693	AMAT	2006-09-19	17.450000762939453
6694	AMAT	2006-09-20	17.270000457763672
6695	AMAT	2006-09-21	16.940000534057617
6696	AMAT	2006-09-22	16.84000015258789
6697	AMAT	2006-09-25	17.350000381469727
6698	AMAT	2006-09-26	17.559999465942383
6699	AMAT	2006-09-27	17.540000915527344
6700	AMAT	2006-09-28	17.729999542236328
6701	AMAT	2006-09-29	17.729999542236328
6702	AMAT	2006-10-02	17.610000610351562
6703	AMAT	2006-10-03	17.68000030517578
6704	AMAT	2006-10-04	18.09000015258789
6705	AMAT	2006-10-05	18.079999923706055
6706	AMAT	2006-10-06	18.299999237060547
6707	AMAT	2006-10-09	18.469999313354492
6708	AMAT	2006-10-10	18.579999923706055
6709	AMAT	2006-10-11	18.6200008392334
6710	AMAT	2006-10-12	18.700000762939453
6711	AMAT	2006-10-13	19.020000457763672
6712	AMAT	2006-10-16	18.979999542236328
6713	AMAT	2006-10-17	18.68000030517578
6714	AMAT	2006-10-18	17.81999969482422
6715	AMAT	2006-10-19	17.350000381469727
6716	AMAT	2006-10-20	17.25
6717	AMAT	2006-10-23	17.40999984741211
6718	AMAT	2006-10-24	17.040000915527344
6719	AMAT	2006-10-25	17.219999313354492
6720	AMAT	2006-10-26	17.68000030517578
6721	AMAT	2006-10-27	17.260000228881836
6722	AMAT	2006-10-30	17.350000381469727
6723	AMAT	2006-10-31	17.389999389648438
6724	AMAT	2006-11-01	17.25
6725	AMAT	2006-11-02	17.100000381469727
6726	AMAT	2006-11-03	17.079999923706055
6727	AMAT	2006-11-06	17.290000915527344
6728	AMAT	2006-11-07	17.799999237060547
6729	AMAT	2006-11-08	17.850000381469727
6730	AMAT	2006-11-09	17.420000076293945
6731	AMAT	2006-11-10	17.6200008392334
6732	AMAT	2006-11-13	18.100000381469727
6733	AMAT	2006-11-14	18.5
6734	AMAT	2006-11-15	18.649999618530273
6735	AMAT	2006-11-16	17.979999542236328
6736	AMAT	2006-11-17	18.1200008392334
6737	AMAT	2006-11-20	18.239999771118164
6738	AMAT	2006-11-21	18.209999084472656
6739	AMAT	2006-11-22	18.389999389648438
6740	AMAT	2006-11-24	18.520000457763672
6741	AMAT	2006-11-27	17.979999542236328
6742	AMAT	2006-11-28	18.1299991607666
6743	AMAT	2006-11-29	18.149999618530273
6744	AMAT	2006-11-30	18.010000228881836
6745	AMAT	2006-12-01	17.729999542236328
6746	AMAT	2006-12-04	18.329999923706055
6747	AMAT	2006-12-05	18.549999237060547
6748	AMAT	2006-12-06	18.579999923706055
6749	AMAT	2006-12-07	18.43000030517578
6750	AMAT	2006-12-08	18.469999313354492
6751	AMAT	2006-12-11	18.399999618530273
6752	AMAT	2006-12-12	18.229999542236328
6753	AMAT	2006-12-13	17.940000534057617
6754	AMAT	2006-12-14	18.200000762939453
6755	AMAT	2006-12-15	18.1299991607666
6756	AMAT	2006-12-18	18.299999237060547
6757	AMAT	2006-12-19	18.149999618530273
6758	AMAT	2006-12-20	18.309999465942383
6759	AMAT	2006-12-21	18.0
6760	AMAT	2006-12-22	18.15999984741211
6761	AMAT	2006-12-26	18.639999389648438
6762	AMAT	2006-12-27	18.579999923706055
6763	AMAT	2006-12-28	18.549999237060547
6764	AMAT	2006-12-29	18.450000762939453
6765	AMAT	2007-01-03	18.420000076293945
6766	AMAT	2007-01-04	18.799999237060547
6767	AMAT	2007-01-05	18.670000076293945
6768	AMAT	2007-01-08	18.889999389648438
6769	AMAT	2007-01-09	19.25
6770	AMAT	2007-01-10	19.540000915527344
6771	AMAT	2007-01-11	19.530000686645508
6772	AMAT	2007-01-12	19.5
6773	AMAT	2007-01-16	19.479999542236328
6774	AMAT	2007-01-17	19.399999618530273
6775	AMAT	2007-01-18	18.25
6776	AMAT	2007-01-19	18.209999084472656
6777	AMAT	2007-01-22	17.959999084472656
6778	AMAT	2007-01-23	17.459999084472656
6779	AMAT	2007-01-24	17.600000381469727
6780	AMAT	2007-01-25	17.479999542236328
6781	AMAT	2007-01-26	17.780000686645508
6782	AMAT	2007-01-29	17.610000610351562
6783	AMAT	2007-01-30	17.790000915527344
6784	AMAT	2007-01-31	17.729999542236328
6785	AMAT	2007-02-01	17.940000534057617
6786	AMAT	2007-02-02	18.1200008392334
6787	AMAT	2007-02-05	18.1299991607666
6788	AMAT	2007-02-06	18.149999618530273
6789	AMAT	2007-02-07	18.25
6790	AMAT	2007-02-08	18.309999465942383
6791	AMAT	2007-02-09	17.969999313354492
6792	AMAT	2007-02-12	17.889999389648438
6793	AMAT	2007-02-13	18.18000030517578
6794	AMAT	2007-02-14	18.889999389648438
6795	AMAT	2007-02-15	19.09000015258789
6796	AMAT	2007-02-16	19.020000457763672
6797	AMAT	2007-02-20	18.760000228881836
6798	AMAT	2007-02-21	18.969999313354492
6799	AMAT	2007-02-22	19.200000762939453
6800	AMAT	2007-02-23	19.190000534057617
6801	AMAT	2007-02-26	19.09000015258789
6802	AMAT	2007-02-27	18.459999084472656
6803	AMAT	2007-02-28	18.56999969482422
6804	AMAT	2007-03-01	18.450000762939453
6805	AMAT	2007-03-02	17.979999542236328
6806	AMAT	2007-03-05	17.790000915527344
6807	AMAT	2007-03-06	18.18000030517578
6808	AMAT	2007-03-07	18.200000762939453
6809	AMAT	2007-03-08	18.440000534057617
6810	AMAT	2007-03-09	18.329999923706055
6811	AMAT	2007-03-12	18.56999969482422
6812	AMAT	2007-03-13	18.34000015258789
6813	AMAT	2007-03-14	18.389999389648438
6814	AMAT	2007-03-15	18.559999465942383
6815	AMAT	2007-03-16	18.489999771118164
6816	AMAT	2007-03-19	18.469999313354492
6817	AMAT	2007-03-20	18.5
6818	AMAT	2007-03-21	18.8799991607666
6819	AMAT	2007-03-22	18.809999465942383
6820	AMAT	2007-03-23	18.790000915527344
6821	AMAT	2007-03-26	18.8799991607666
6822	AMAT	2007-03-27	18.84000015258789
6823	AMAT	2007-03-28	18.649999618530273
6824	AMAT	2007-03-29	18.5
6825	AMAT	2007-03-30	18.31999969482422
6826	AMAT	2007-04-02	18.360000610351562
6827	AMAT	2007-04-03	18.350000381469727
6828	AMAT	2007-04-04	18.649999618530273
6829	AMAT	2007-04-05	18.68000030517578
6830	AMAT	2007-04-09	18.649999618530273
6831	AMAT	2007-04-10	19.40999984741211
6832	AMAT	2007-04-11	19.229999542236328
6833	AMAT	2007-04-12	19.350000381469727
6834	AMAT	2007-04-13	19.079999923706055
6835	AMAT	2007-04-16	19.239999771118164
6836	AMAT	2007-04-17	19.360000610351562
6837	AMAT	2007-04-18	19.68000030517578
6838	AMAT	2007-04-19	19.59000015258789
6839	AMAT	2007-04-20	19.479999542236328
6840	AMAT	2007-04-23	19.170000076293945
6841	AMAT	2007-04-24	19.489999771118164
6842	AMAT	2007-04-25	19.489999771118164
6843	AMAT	2007-04-26	19.299999237060547
6844	AMAT	2007-04-27	19.299999237060547
6845	AMAT	2007-04-30	19.219999313354492
6846	AMAT	2007-05-01	19.420000076293945
6847	AMAT	2007-05-02	19.469999313354492
6848	AMAT	2007-05-03	19.5
6849	AMAT	2007-05-04	19.75
6850	AMAT	2007-05-07	19.790000915527344
6851	AMAT	2007-05-08	19.440000534057617
6852	AMAT	2007-05-09	19.690000534057617
6853	AMAT	2007-05-10	19.18000030517578
6854	AMAT	2007-05-11	19.770000457763672
6855	AMAT	2007-05-14	20.479999542236328
6856	AMAT	2007-05-15	19.780000686645508
6857	AMAT	2007-05-16	19.170000076293945
6858	AMAT	2007-05-17	18.940000534057617
6859	AMAT	2007-05-18	18.850000381469727
6860	AMAT	2007-05-21	18.899999618530273
6861	AMAT	2007-05-22	19.170000076293945
6862	AMAT	2007-05-23	19.170000076293945
6863	AMAT	2007-05-24	19.030000686645508
6864	AMAT	2007-05-25	19.229999542236328
6865	AMAT	2007-05-29	19.209999084472656
6866	AMAT	2007-05-30	18.93000030517578
6867	AMAT	2007-05-31	19.100000381469727
6868	AMAT	2007-06-01	19.34000015258789
6869	AMAT	2007-06-04	19.25
6870	AMAT	2007-06-05	19.059999465942383
6871	AMAT	2007-06-06	19.030000686645508
6872	AMAT	2007-06-07	18.399999618530273
6873	AMAT	2007-06-08	18.790000915527344
6874	AMAT	2007-06-11	18.6200008392334
6875	AMAT	2007-06-12	18.5
6876	AMAT	2007-06-13	19.1200008392334
6877	AMAT	2007-06-14	19.420000076293945
6878	AMAT	2007-06-15	19.850000381469727
6879	AMAT	2007-06-18	19.829999923706055
6880	AMAT	2007-06-19	19.780000686645508
6881	AMAT	2007-06-20	19.6299991607666
6882	AMAT	2007-06-21	20.15999984741211
6883	AMAT	2007-06-22	20.25
6884	AMAT	2007-06-25	19.8799991607666
6885	AMAT	2007-06-26	19.729999542236328
6886	AMAT	2007-06-27	20.350000381469727
6887	AMAT	2007-06-28	19.969999313354492
6888	AMAT	2007-06-29	19.8700008392334
6889	AMAT	2007-07-02	20.170000076293945
6890	AMAT	2007-07-03	20.209999084472656
6891	AMAT	2007-07-05	20.049999237060547
6892	AMAT	2007-07-06	19.989999771118164
6893	AMAT	2007-07-09	20.170000076293945
6894	AMAT	2007-07-10	19.84000015258789
6895	AMAT	2007-07-11	20.010000228881836
6896	AMAT	2007-07-12	20.75
6897	AMAT	2007-07-13	20.479999542236328
6898	AMAT	2007-07-16	20.6200008392334
6899	AMAT	2007-07-17	21.799999237060547
6900	AMAT	2007-07-18	21.65999984741211
6901	AMAT	2007-07-19	21.780000686645508
6902	AMAT	2007-07-20	21.459999084472656
6903	AMAT	2007-07-23	21.440000534057617
6904	AMAT	2007-07-24	21.309999465942383
6905	AMAT	2007-07-25	21.75
6906	AMAT	2007-07-26	21.600000381469727
6907	AMAT	2007-07-27	21.559999465942383
6908	AMAT	2007-07-30	22.020000457763672
6909	AMAT	2007-07-31	22.040000915527344
6910	AMAT	2007-08-01	22.450000762939453
6911	AMAT	2007-08-02	22.31999969482422
6912	AMAT	2007-08-03	22.209999084472656
6913	AMAT	2007-08-06	22.850000381469727
6914	AMAT	2007-08-07	22.610000610351562
6915	AMAT	2007-08-08	22.959999084472656
6916	AMAT	2007-08-09	22.389999389648438
6917	AMAT	2007-08-10	21.850000381469727
6918	AMAT	2007-08-13	21.739999771118164
6919	AMAT	2007-08-14	21.239999771118164
6920	AMAT	2007-08-15	20.360000610351562
6921	AMAT	2007-08-16	20.329999923706055
6922	AMAT	2007-08-17	20.799999237060547
6923	AMAT	2007-08-20	20.940000534057617
6924	AMAT	2007-08-21	20.84000015258789
6925	AMAT	2007-08-22	20.56999969482422
6926	AMAT	2007-08-23	20.700000762939453
6927	AMAT	2007-08-24	20.860000610351562
6928	AMAT	2007-08-27	20.59000015258789
6929	AMAT	2007-08-28	20.139999389648438
6930	AMAT	2007-08-29	20.709999084472656
6931	AMAT	2007-08-30	20.950000762939453
6932	AMAT	2007-08-31	21.360000610351562
6933	AMAT	2007-09-04	21.780000686645508
6934	AMAT	2007-09-05	21.299999237060547
6935	AMAT	2007-09-06	21.329999923706055
6936	AMAT	2007-09-07	20.790000915527344
6937	AMAT	2007-09-10	20.90999984741211
6938	AMAT	2007-09-11	21.020000457763672
6939	AMAT	2007-09-12	20.549999237060547
6940	AMAT	2007-09-13	20.559999465942383
6941	AMAT	2007-09-14	20.329999923706055
6942	AMAT	2007-09-17	20.309999465942383
6943	AMAT	2007-09-18	21.09000015258789
6944	AMAT	2007-09-19	21.100000381469727
6945	AMAT	2007-09-20	21.020000457763672
6946	AMAT	2007-09-21	21.299999237060547
6947	AMAT	2007-09-24	21.040000915527344
6948	AMAT	2007-09-25	21.010000228881836
6949	AMAT	2007-09-26	20.68000030517578
6950	AMAT	2007-09-27	20.700000762939453
6951	AMAT	2007-09-28	20.700000762939453
6952	AMAT	2007-10-01	21.329999923706055
6953	AMAT	2007-10-02	21.6200008392334
6954	AMAT	2007-10-03	20.809999465942383
6955	AMAT	2007-10-04	20.649999618530273
6956	AMAT	2007-10-05	21.1299991607666
6957	AMAT	2007-10-08	20.90999984741211
6958	AMAT	2007-10-09	20.65999984741211
6959	AMAT	2007-10-10	20.190000534057617
6960	AMAT	2007-10-11	20.1200008392334
6961	AMAT	2007-10-12	21.040000915527344
6962	AMAT	2007-10-15	20.780000686645508
6963	AMAT	2007-10-16	20.850000381469727
6964	AMAT	2007-10-17	21.6200008392334
6965	AMAT	2007-10-18	20.8700008392334
6966	AMAT	2007-10-19	20.100000381469727
6967	AMAT	2007-10-22	20.459999084472656
6968	AMAT	2007-10-23	20.520000457763672
6969	AMAT	2007-10-24	20.1200008392334
6970	AMAT	2007-10-25	19.360000610351562
6971	AMAT	2007-10-26	18.860000610351562
6972	AMAT	2007-10-29	18.969999313354492
6973	AMAT	2007-10-30	19.170000076293945
6974	AMAT	2007-10-31	19.420000076293945
6975	AMAT	2007-11-01	18.780000686645508
6976	AMAT	2007-11-02	18.8700008392334
6977	AMAT	2007-11-05	18.5
6978	AMAT	2007-11-06	18.389999389648438
6979	AMAT	2007-11-07	17.90999984741211
6980	AMAT	2007-11-08	17.90999984741211
6981	AMAT	2007-11-09	18.709999084472656
6982	AMAT	2007-11-12	18.309999465942383
6983	AMAT	2007-11-13	18.610000610351562
6984	AMAT	2007-11-14	18.809999465942383
6985	AMAT	2007-11-15	18.8700008392334
6986	AMAT	2007-11-16	18.549999237060547
6987	AMAT	2007-11-19	18.299999237060547
6988	AMAT	2007-11-20	18.200000762939453
6989	AMAT	2007-11-21	18.0
6990	AMAT	2007-11-23	18.329999923706055
6991	AMAT	2007-11-26	17.81999969482422
6992	AMAT	2007-11-27	18.170000076293945
6993	AMAT	2007-11-28	18.780000686645508
6994	AMAT	2007-11-29	18.719999313354492
6995	AMAT	2007-11-30	18.829999923706055
6996	AMAT	2007-12-03	18.200000762939453
6997	AMAT	2007-12-04	18.09000015258789
6998	AMAT	2007-12-05	18.729999542236328
6999	AMAT	2007-12-06	18.65999984741211
7000	AMAT	2007-12-07	18.290000915527344
7001	AMAT	2007-12-10	18.639999389648438
7002	AMAT	2007-12-11	18.110000610351562
7003	AMAT	2007-12-12	18.3799991607666
7004	AMAT	2007-12-13	18.06999969482422
7005	AMAT	2007-12-14	17.770000457763672
7006	AMAT	2007-12-17	17.56999969482422
7007	AMAT	2007-12-18	17.709999084472656
7008	AMAT	2007-12-19	17.59000015258789
7009	AMAT	2007-12-20	17.969999313354492
7010	AMAT	2007-12-21	17.940000534057617
7011	AMAT	2007-12-24	18.149999618530273
7012	AMAT	2007-12-26	18.190000534057617
7013	AMAT	2007-12-27	17.760000228881836
7014	AMAT	2007-12-28	17.8700008392334
7015	AMAT	2007-12-31	17.760000228881836
7016	AMAT	2008-01-02	17.40999984741211
7017	AMAT	2008-01-03	17.100000381469727
7018	AMAT	2008-01-04	16.770000457763672
7019	AMAT	2008-01-07	16.729999542236328
7020	AMAT	2008-01-08	16.329999923706055
7021	AMAT	2008-01-09	16.639999389648438
7022	AMAT	2008-01-10	16.399999618530273
7023	AMAT	2008-01-11	16.399999618530273
7024	AMAT	2008-01-14	16.84000015258789
7025	AMAT	2008-01-15	16.950000762939453
7026	AMAT	2008-01-16	17.420000076293945
7027	AMAT	2008-01-17	17.530000686645508
7028	AMAT	2008-01-18	18.020000457763672
7029	AMAT	2008-01-22	18.0
7030	AMAT	2008-01-23	18.100000381469727
7031	AMAT	2008-01-24	17.959999084472656
7032	AMAT	2008-01-25	17.420000076293945
7033	AMAT	2008-01-28	17.950000762939453
7034	AMAT	2008-01-29	17.68000030517578
7035	AMAT	2008-01-30	17.920000076293945
7036	AMAT	2008-01-31	17.920000076293945
7037	AMAT	2008-02-01	18.8799991607666
7038	AMAT	2008-02-04	18.479999542236328
7039	AMAT	2008-02-05	18.100000381469727
7040	AMAT	2008-02-06	17.479999542236328
7041	AMAT	2008-02-07	17.649999618530273
7042	AMAT	2008-02-08	17.93000030517578
7043	AMAT	2008-02-11	18.489999771118164
7044	AMAT	2008-02-12	18.06999969482422
7045	AMAT	2008-02-13	19.90999984741211
7046	AMAT	2008-02-14	19.190000534057617
7047	AMAT	2008-02-15	19.040000915527344
7048	AMAT	2008-02-19	18.479999542236328
7049	AMAT	2008-02-20	19.440000534057617
7050	AMAT	2008-02-21	19.280000686645508
7051	AMAT	2008-02-22	19.68000030517578
7052	AMAT	2008-02-25	19.649999618530273
7053	AMAT	2008-02-26	19.850000381469727
7054	AMAT	2008-02-27	20.100000381469727
7055	AMAT	2008-02-28	19.829999923706055
7056	AMAT	2008-02-29	19.170000076293945
7057	AMAT	2008-03-03	18.8799991607666
7058	AMAT	2008-03-04	20.31999969482422
7059	AMAT	2008-03-05	20.5
7060	AMAT	2008-03-06	20.1299991607666
7061	AMAT	2008-03-07	20.09000015258789
7062	AMAT	2008-03-10	20.31999969482422
7063	AMAT	2008-03-11	20.940000534057617
7064	AMAT	2008-03-12	20.979999542236328
7065	AMAT	2008-03-13	21.059999465942383
7066	AMAT	2008-03-14	20.579999923706055
7067	AMAT	2008-03-17	20.670000076293945
7068	AMAT	2008-03-18	21.530000686645508
7069	AMAT	2008-03-19	20.670000076293945
7070	AMAT	2008-03-20	21.100000381469727
7071	AMAT	2008-03-24	20.90999984741211
7072	AMAT	2008-03-25	20.65999984741211
7073	AMAT	2008-03-26	20.329999923706055
7074	AMAT	2008-03-27	19.979999542236328
7075	AMAT	2008-03-28	19.520000457763672
7076	AMAT	2008-03-31	19.510000228881836
7077	AMAT	2008-04-01	20.100000381469727
7078	AMAT	2008-04-02	20.59000015258789
7079	AMAT	2008-04-03	20.850000381469727
7080	AMAT	2008-04-04	20.889999389648438
7081	AMAT	2008-04-07	20.190000534057617
7082	AMAT	2008-04-08	19.5
7083	AMAT	2008-04-09	19.68000030517578
7084	AMAT	2008-04-10	20.18000030517578
7085	AMAT	2008-04-11	19.110000610351562
7086	AMAT	2008-04-14	18.889999389648438
7087	AMAT	2008-04-15	18.760000228881836
7088	AMAT	2008-04-16	19.34000015258789
7089	AMAT	2008-04-17	19.170000076293945
7090	AMAT	2008-04-18	19.1299991607666
7091	AMAT	2008-04-21	19.0
7092	AMAT	2008-04-22	18.399999618530273
7093	AMAT	2008-04-23	18.799999237060547
7094	AMAT	2008-04-24	19.260000228881836
7095	AMAT	2008-04-25	19.100000381469727
7096	AMAT	2008-04-28	18.989999771118164
7097	AMAT	2008-04-29	19.0
7098	AMAT	2008-04-30	18.65999984741211
7099	AMAT	2008-05-01	19.510000228881836
7100	AMAT	2008-05-02	19.700000762939453
7101	AMAT	2008-05-05	19.459999084472656
7102	AMAT	2008-05-06	19.389999389648438
7103	AMAT	2008-05-07	19.260000228881836
7104	AMAT	2008-05-08	19.510000228881836
7105	AMAT	2008-05-09	19.290000915527344
7106	AMAT	2008-05-12	19.8700008392334
7107	AMAT	2008-05-13	19.860000610351562
7108	AMAT	2008-05-14	19.899999618530273
7109	AMAT	2008-05-15	19.639999389648438
7110	AMAT	2008-05-16	19.56999969482422
7111	AMAT	2008-05-19	19.5
7112	AMAT	2008-05-20	19.079999923706055
7113	AMAT	2008-05-21	18.889999389648438
7114	AMAT	2008-05-22	19.170000076293945
7115	AMAT	2008-05-23	18.920000076293945
7116	AMAT	2008-05-27	19.559999465942383
7117	AMAT	2008-05-28	19.540000915527344
7118	AMAT	2008-05-29	19.6299991607666
7119	AMAT	2008-05-30	19.809999465942383
7120	AMAT	2008-06-02	19.450000762939453
7121	AMAT	2008-06-03	18.950000762939453
7122	AMAT	2008-06-04	19.239999771118164
7123	AMAT	2008-06-05	19.299999237060547
7124	AMAT	2008-06-06	18.889999389648438
7125	AMAT	2008-06-09	18.93000030517578
7126	AMAT	2008-06-10	18.969999313354492
7127	AMAT	2008-06-11	18.729999542236328
7128	AMAT	2008-06-12	19.360000610351562
7129	AMAT	2008-06-13	20.09000015258789
7130	AMAT	2008-06-16	20.790000915527344
7131	AMAT	2008-06-17	20.450000762939453
7132	AMAT	2008-06-18	20.350000381469727
7133	AMAT	2008-06-19	20.5
7134	AMAT	2008-06-20	20.100000381469727
7135	AMAT	2008-06-23	19.75
7136	AMAT	2008-06-24	19.979999542236328
7137	AMAT	2008-06-25	20.610000610351562
7138	AMAT	2008-06-26	19.399999618530273
7139	AMAT	2008-06-27	19.290000915527344
7140	AMAT	2008-06-30	19.09000015258789
7141	AMAT	2008-07-01	19.280000686645508
7142	AMAT	2008-07-02	18.799999237060547
7143	AMAT	2008-07-03	18.700000762939453
7144	AMAT	2008-07-07	18.860000610351562
7145	AMAT	2008-07-08	18.84000015258789
7146	AMAT	2008-07-09	17.850000381469727
7147	AMAT	2008-07-10	18.34000015258789
7148	AMAT	2008-07-11	17.90999984741211
7149	AMAT	2008-07-14	17.770000457763672
7150	AMAT	2008-07-15	18.06999969482422
7151	AMAT	2008-07-16	18.31999969482422
7152	AMAT	2008-07-17	18.670000076293945
7153	AMAT	2008-07-18	18.280000686645508
7154	AMAT	2008-07-21	17.809999465942383
7155	AMAT	2008-07-22	17.389999389648438
7156	AMAT	2008-07-23	17.56999969482422
7157	AMAT	2008-07-24	16.959999084472656
7158	AMAT	2008-07-25	17.010000228881836
7159	AMAT	2008-07-28	16.700000762939453
7160	AMAT	2008-07-29	17.0
7161	AMAT	2008-07-30	17.209999084472656
7162	AMAT	2008-07-31	17.31999969482422
7163	AMAT	2008-08-01	17.530000686645508
7164	AMAT	2008-08-04	17.8700008392334
7165	AMAT	2008-08-05	18.06999969482422
7166	AMAT	2008-08-06	17.950000762939453
7167	AMAT	2008-08-07	18.479999542236328
7168	AMAT	2008-08-08	18.790000915527344
7169	AMAT	2008-08-11	18.520000457763672
7170	AMAT	2008-08-12	18.469999313354492
7171	AMAT	2008-08-13	19.329999923706055
7172	AMAT	2008-08-14	19.1200008392334
7173	AMAT	2008-08-15	19.299999237060547
7174	AMAT	2008-08-18	18.790000915527344
7175	AMAT	2008-08-19	18.43000030517578
7176	AMAT	2008-08-20	18.459999084472656
7177	AMAT	2008-08-21	18.360000610351562
7178	AMAT	2008-08-22	18.489999771118164
7179	AMAT	2008-08-25	18.1200008392334
7180	AMAT	2008-08-26	18.190000534057617
7181	AMAT	2008-08-27	18.309999465942383
7182	AMAT	2008-08-28	18.5
7183	AMAT	2008-08-29	17.920000076293945
7184	AMAT	2008-09-02	17.799999237060547
7185	AMAT	2008-09-03	17.110000610351562
7186	AMAT	2008-09-04	16.75
7187	AMAT	2008-09-05	17.15999984741211
7188	AMAT	2008-09-08	17.350000381469727
7189	AMAT	2008-09-09	16.899999618530273
7190	AMAT	2008-09-10	16.3700008392334
7191	AMAT	2008-09-11	16.6200008392334
7192	AMAT	2008-09-12	16.229999542236328
7193	AMAT	2008-09-15	16.34000015258789
7194	AMAT	2008-09-16	16.540000915527344
7195	AMAT	2008-09-17	15.699999809265137
7196	AMAT	2008-09-18	15.930000305175781
7197	AMAT	2008-09-19	15.899999618530273
7198	AMAT	2008-09-22	15.489999771118164
7199	AMAT	2008-09-23	15.5600004196167
7200	AMAT	2008-09-24	15.640000343322754
7201	AMAT	2008-09-25	16.020000457763672
7202	AMAT	2008-09-26	15.949999809265137
7203	AMAT	2008-09-29	14.630000114440918
7204	AMAT	2008-09-30	15.130000114440918
7205	AMAT	2008-10-01	14.960000038146973
7206	AMAT	2008-10-02	14.270000457763672
7207	AMAT	2008-10-03	14.1899995803833
7208	AMAT	2008-10-06	13.539999961853027
7209	AMAT	2008-10-07	12.350000381469727
7210	AMAT	2008-10-08	12.470000267028809
7211	AMAT	2008-10-09	12.800000190734863
7212	AMAT	2008-10-10	12.699999809265137
7213	AMAT	2008-10-13	13.390000343322754
7214	AMAT	2008-10-14	12.75
7215	AMAT	2008-10-15	11.510000228881836
7216	AMAT	2008-10-16	12.529999732971191
7217	AMAT	2008-10-17	11.989999771118164
7218	AMAT	2008-10-20	12.760000228881836
7219	AMAT	2008-10-21	12.220000267028809
7220	AMAT	2008-10-22	11.640000343322754
7221	AMAT	2008-10-23	11.359999656677246
7222	AMAT	2008-10-24	11.399999618530273
7223	AMAT	2008-10-27	11.300000190734863
7224	AMAT	2008-10-28	12.4399995803833
7225	AMAT	2008-10-29	11.979999542236328
7226	AMAT	2008-10-30	12.079999923706055
7227	AMAT	2008-10-31	12.90999984741211
7228	AMAT	2008-11-03	12.960000038146973
7229	AMAT	2008-11-04	13.3100004196167
7230	AMAT	2008-11-05	12.460000038146973
7231	AMAT	2008-11-06	10.890000343322754
7232	AMAT	2008-11-07	11.300000190734863
7233	AMAT	2008-11-10	10.710000038146973
7234	AMAT	2008-11-11	10.649999618530273
7235	AMAT	2008-11-12	9.949999809265137
7236	AMAT	2008-11-13	11.369999885559082
7237	AMAT	2008-11-14	10.229999542236328
7238	AMAT	2008-11-17	10.0
7239	AMAT	2008-11-18	9.5
7240	AMAT	2008-11-19	8.420000076293945
7241	AMAT	2008-11-20	8.140000343322754
7242	AMAT	2008-11-21	8.350000381469727
7243	AMAT	2008-11-24	8.84000015258789
7244	AMAT	2008-11-25	8.710000038146973
7245	AMAT	2008-11-26	9.729999542236328
7246	AMAT	2008-11-28	9.579999923706055
7247	AMAT	2008-12-01	8.880000114440918
7248	AMAT	2008-12-02	8.989999771118164
7249	AMAT	2008-12-03	9.3100004196167
7250	AMAT	2008-12-04	9.520000457763672
7251	AMAT	2008-12-05	10.0
7252	AMAT	2008-12-08	10.010000228881836
7253	AMAT	2008-12-09	10.3100004196167
7254	AMAT	2008-12-10	10.350000381469727
7255	AMAT	2008-12-11	10.0600004196167
7256	AMAT	2008-12-12	10.449999809265137
7257	AMAT	2008-12-15	10.1899995803833
7258	AMAT	2008-12-16	10.75
7259	AMAT	2008-12-17	10.670000076293945
7260	AMAT	2008-12-18	10.100000381469727
7261	AMAT	2008-12-19	10.130000114440918
7262	AMAT	2008-12-22	10.149999618530273
7263	AMAT	2008-12-23	9.720000267028809
7264	AMAT	2008-12-24	9.829999923706055
7265	AMAT	2008-12-26	9.6899995803833
7266	AMAT	2008-12-29	9.800000190734863
7267	AMAT	2008-12-30	10.149999618530273
7268	AMAT	2008-12-31	10.130000114440918
7269	AMAT	2009-01-02	10.670000076293945
7270	AMAT	2009-01-05	10.670000076293945
7271	AMAT	2009-01-06	11.579999923706055
7272	AMAT	2009-01-07	10.600000381469727
7273	AMAT	2009-01-08	10.739999771118164
7274	AMAT	2009-01-09	10.369999885559082
7275	AMAT	2009-01-12	10.0
7276	AMAT	2009-01-13	10.1899995803833
7277	AMAT	2009-01-14	9.729999542236328
7278	AMAT	2009-01-15	9.699999809265137
7279	AMAT	2009-01-16	10.180000305175781
7280	AMAT	2009-01-20	9.399999618530273
7281	AMAT	2009-01-21	9.420000076293945
7282	AMAT	2009-01-22	9.149999618530273
7283	AMAT	2009-01-23	9.710000038146973
7284	AMAT	2009-01-26	9.829999923706055
7285	AMAT	2009-01-27	10.079999923706055
7286	AMAT	2009-01-28	10.380000114440918
7287	AMAT	2009-01-29	9.600000381469727
7288	AMAT	2009-01-30	9.369999885559082
7289	AMAT	2009-02-02	9.40999984741211
7290	AMAT	2009-02-03	9.579999923706055
7291	AMAT	2009-02-04	9.829999923706055
7292	AMAT	2009-02-05	10.229999542236328
7293	AMAT	2009-02-06	10.449999809265137
7294	AMAT	2009-02-09	10.199999809265137
7295	AMAT	2009-02-10	9.6899995803833
7296	AMAT	2009-02-11	9.770000457763672
7297	AMAT	2009-02-12	9.420000076293945
7298	AMAT	2009-02-13	9.510000228881836
7299	AMAT	2009-02-17	8.609999656677246
7300	AMAT	2009-02-18	8.59000015258789
7301	AMAT	2009-02-19	8.34000015258789
7302	AMAT	2009-02-20	8.760000228881836
7303	AMAT	2009-02-23	8.369999885559082
7304	AMAT	2009-02-24	8.739999771118164
7305	AMAT	2009-02-25	9.449999809265137
7306	AMAT	2009-02-26	9.84000015258789
7307	AMAT	2009-02-27	9.210000038146973
7308	AMAT	2009-03-02	8.850000381469727
7309	AMAT	2009-03-03	8.850000381469727
7310	AMAT	2009-03-04	9.300000190734863
7311	AMAT	2009-03-05	9.039999961853027
7312	AMAT	2009-03-06	8.699999809265137
7313	AMAT	2009-03-09	8.579999923706055
7314	AMAT	2009-03-10	9.220000267028809
7315	AMAT	2009-03-11	9.600000381469727
7316	AMAT	2009-03-12	10.140000343322754
7317	AMAT	2009-03-13	10.59000015258789
7318	AMAT	2009-03-16	10.430000305175781
7319	AMAT	2009-03-17	10.699999809265137
7320	AMAT	2009-03-18	10.850000381469727
7321	AMAT	2009-03-19	10.699999809265137
7322	AMAT	2009-03-20	10.210000038146973
7323	AMAT	2009-03-23	11.0600004196167
7324	AMAT	2009-03-24	10.59000015258789
7325	AMAT	2009-03-25	10.989999771118164
7326	AMAT	2009-03-26	11.619999885559082
7327	AMAT	2009-03-27	11.229999542236328
7328	AMAT	2009-03-30	10.65999984741211
7329	AMAT	2009-03-31	10.75
7330	AMAT	2009-04-01	10.760000228881836
7331	AMAT	2009-04-02	11.4399995803833
7332	AMAT	2009-04-03	11.8100004196167
7333	AMAT	2009-04-06	11.5600004196167
7334	AMAT	2009-04-07	10.550000190734863
7335	AMAT	2009-04-08	10.75
7336	AMAT	2009-04-09	11.449999809265137
7337	AMAT	2009-04-13	11.510000228881836
7338	AMAT	2009-04-14	11.760000228881836
7339	AMAT	2009-04-15	11.430000305175781
7340	AMAT	2009-04-16	11.829999923706055
7341	AMAT	2009-04-17	11.920000076293945
7342	AMAT	2009-04-20	11.130000114440918
7343	AMAT	2009-04-21	11.25
7344	AMAT	2009-04-22	11.609999656677246
7345	AMAT	2009-04-23	11.449999809265137
7346	AMAT	2009-04-24	11.699999809265137
7347	AMAT	2009-04-27	11.59000015258789
7348	AMAT	2009-04-28	11.40999984741211
7349	AMAT	2009-04-29	11.59000015258789
7350	AMAT	2009-04-30	12.210000038146973
7351	AMAT	2009-05-01	12.180000305175781
7352	AMAT	2009-05-04	12.760000228881836
7353	AMAT	2009-05-05	12.390000343322754
7354	AMAT	2009-05-06	12.680000305175781
7355	AMAT	2009-05-07	11.850000381469727
7356	AMAT	2009-05-08	11.890000343322754
7357	AMAT	2009-05-11	11.779999732971191
7358	AMAT	2009-05-12	11.479999542236328
7359	AMAT	2009-05-13	10.989999771118164
7360	AMAT	2009-05-14	11.0600004196167
7361	AMAT	2009-05-15	10.710000038146973
7362	AMAT	2009-05-18	11.119999885559082
7363	AMAT	2009-05-19	11.130000114440918
7364	AMAT	2009-05-20	10.970000267028809
7365	AMAT	2009-05-21	10.640000343322754
7366	AMAT	2009-05-22	10.670000076293945
7367	AMAT	2009-05-26	10.930000305175781
7368	AMAT	2009-05-27	11.079999923706055
7369	AMAT	2009-05-28	11.300000190734863
7370	AMAT	2009-05-29	11.260000228881836
7371	AMAT	2009-06-01	12.0600004196167
7372	AMAT	2009-06-02	11.609999656677246
7373	AMAT	2009-06-03	11.380000114440918
7374	AMAT	2009-06-04	11.539999961853027
7375	AMAT	2009-06-05	10.979999542236328
7376	AMAT	2009-06-08	10.859999656677246
7377	AMAT	2009-06-09	11.029999732971191
7378	AMAT	2009-06-10	10.920000076293945
7379	AMAT	2009-06-11	11.149999618530273
7380	AMAT	2009-06-12	11.229999542236328
7381	AMAT	2009-06-15	11.100000381469727
7382	AMAT	2009-06-16	10.899999618530273
7383	AMAT	2009-06-17	10.9399995803833
7384	AMAT	2009-06-18	10.84000015258789
7385	AMAT	2009-06-19	10.979999542236328
7386	AMAT	2009-06-22	10.5
7387	AMAT	2009-06-23	10.609999656677246
7388	AMAT	2009-06-24	10.800000190734863
7389	AMAT	2009-06-25	10.970000267028809
7390	AMAT	2009-06-26	10.90999984741211
7391	AMAT	2009-06-29	11.050000190734863
7392	AMAT	2009-06-30	11.010000228881836
7393	AMAT	2009-07-01	11.130000114440918
7394	AMAT	2009-07-02	11.130000114440918
7395	AMAT	2009-07-06	11.25
7396	AMAT	2009-07-07	10.930000305175781
7397	AMAT	2009-07-08	10.720000267028809
7398	AMAT	2009-07-09	10.949999809265137
7399	AMAT	2009-07-10	11.0
7400	AMAT	2009-07-13	11.420000076293945
7401	AMAT	2009-07-14	11.640000343322754
7402	AMAT	2009-07-15	12.3100004196167
7403	AMAT	2009-07-16	12.739999771118164
7404	AMAT	2009-07-17	12.670000076293945
7405	AMAT	2009-07-20	12.789999961853027
7406	AMAT	2009-07-21	12.829999923706055
7407	AMAT	2009-07-22	13.25
7408	AMAT	2009-07-23	13.489999771118164
7409	AMAT	2009-07-24	13.1899995803833
7410	AMAT	2009-07-27	13.3100004196167
7411	AMAT	2009-07-28	13.380000114440918
7412	AMAT	2009-07-29	13.609999656677246
7413	AMAT	2009-07-30	13.630000114440918
7414	AMAT	2009-07-31	13.800000190734863
7415	AMAT	2009-08-03	14.010000228881836
7416	AMAT	2009-08-04	13.9399995803833
7417	AMAT	2009-08-05	13.729999542236328
7418	AMAT	2009-08-06	13.40999984741211
7419	AMAT	2009-08-07	13.520000457763672
7420	AMAT	2009-08-10	13.529999732971191
7421	AMAT	2009-08-11	13.220000267028809
7422	AMAT	2009-08-12	13.65999984741211
7423	AMAT	2009-08-13	13.970000267028809
7424	AMAT	2009-08-14	13.550000190734863
7425	AMAT	2009-08-17	13.119999885559082
7426	AMAT	2009-08-18	13.369999885559082
7427	AMAT	2009-08-19	13.300000190734863
7428	AMAT	2009-08-20	13.460000038146973
7429	AMAT	2009-08-21	13.739999771118164
7430	AMAT	2009-08-24	13.479999542236328
7431	AMAT	2009-08-25	13.25
7432	AMAT	2009-08-26	13.319999694824219
7433	AMAT	2009-08-27	13.289999961853027
7434	AMAT	2009-08-28	13.270000457763672
7435	AMAT	2009-08-31	13.180000305175781
7436	AMAT	2009-09-01	12.930000305175781
7437	AMAT	2009-09-02	12.970000267028809
7438	AMAT	2009-09-03	13.149999618530273
7439	AMAT	2009-09-04	13.449999809265137
7440	AMAT	2009-09-08	13.680000305175781
7441	AMAT	2009-09-09	13.899999618530273
7442	AMAT	2009-09-10	13.640000343322754
7443	AMAT	2009-09-11	13.510000228881836
7444	AMAT	2009-09-14	13.300000190734863
7445	AMAT	2009-09-15	13.350000381469727
7446	AMAT	2009-09-16	13.390000343322754
7447	AMAT	2009-09-17	13.029999732971191
7448	AMAT	2009-09-18	13.029999732971191
7449	AMAT	2009-09-21	12.65999984741211
7450	AMAT	2009-09-22	13.270000457763672
7451	AMAT	2009-09-23	13.239999771118164
7452	AMAT	2009-09-24	13.020000457763672
7453	AMAT	2009-09-25	13.100000381469727
7454	AMAT	2009-09-28	13.5
7455	AMAT	2009-09-29	13.279999732971191
7456	AMAT	2009-09-30	13.380000114440918
7457	AMAT	2009-10-01	12.890000343322754
7458	AMAT	2009-10-02	12.680000305175781
7459	AMAT	2009-10-05	12.760000228881836
7460	AMAT	2009-10-06	13.149999618530273
7461	AMAT	2009-10-07	13.010000228881836
7462	AMAT	2009-10-08	13.079999923706055
7463	AMAT	2009-10-09	13.220000267028809
7464	AMAT	2009-10-12	13.619999885559082
7465	AMAT	2009-10-13	13.4399995803833
7466	AMAT	2009-10-14	13.710000038146973
7467	AMAT	2009-10-15	13.59000015258789
7468	AMAT	2009-10-16	13.380000114440918
7469	AMAT	2009-10-19	13.539999961853027
7470	AMAT	2009-10-20	13.470000267028809
7471	AMAT	2009-10-21	13.119999885559082
7472	AMAT	2009-10-22	13.229999542236328
7473	AMAT	2009-10-23	12.949999809265137
7474	AMAT	2009-10-26	12.930000305175781
7475	AMAT	2009-10-27	12.619999885559082
7476	AMAT	2009-10-28	12.369999885559082
7477	AMAT	2009-10-29	12.75
7478	AMAT	2009-10-30	12.199999809265137
7479	AMAT	2009-11-02	12.300000190734863
7480	AMAT	2009-11-03	11.890000343322754
7481	AMAT	2009-11-04	11.9399995803833
7482	AMAT	2009-11-05	12.399999618530273
7483	AMAT	2009-11-06	12.399999618530273
7484	AMAT	2009-11-09	12.979999542236328
7485	AMAT	2009-11-10	13.0
7486	AMAT	2009-11-11	13.25
7487	AMAT	2009-11-12	12.819999694824219
7488	AMAT	2009-11-13	12.720000267028809
7489	AMAT	2009-11-16	13.050000190734863
7490	AMAT	2009-11-17	12.9399995803833
7491	AMAT	2009-11-18	12.859999656677246
7492	AMAT	2009-11-19	12.479999542236328
7493	AMAT	2009-11-20	12.279999732971191
7494	AMAT	2009-11-23	12.399999618530273
7495	AMAT	2009-11-24	12.350000381469727
7496	AMAT	2009-11-25	12.430000305175781
7497	AMAT	2009-11-27	12.289999961853027
7498	AMAT	2009-11-30	12.3100004196167
7499	AMAT	2009-12-01	12.890000343322754
7500	AMAT	2009-12-02	13.0
7501	AMAT	2009-12-03	13.069999694824219
7502	AMAT	2009-12-04	13.319999694824219
7503	AMAT	2009-12-07	13.25
7504	AMAT	2009-12-08	13.319999694824219
7505	AMAT	2009-12-09	13.489999771118164
7506	AMAT	2009-12-10	13.3100004196167
7507	AMAT	2009-12-11	13.380000114440918
7508	AMAT	2009-12-14	13.5600004196167
7509	AMAT	2009-12-15	13.529999732971191
7510	AMAT	2009-12-16	13.59000015258789
7511	AMAT	2009-12-17	13.350000381469727
7512	AMAT	2009-12-18	13.619999885559082
7513	AMAT	2009-12-21	13.84000015258789
7514	AMAT	2009-12-22	13.9399995803833
7515	AMAT	2009-12-23	13.949999809265137
7516	AMAT	2009-12-24	14.0
7517	AMAT	2009-12-28	13.859999656677246
7518	AMAT	2009-12-29	13.739999771118164
7519	AMAT	2009-12-30	14.0600004196167
7520	AMAT	2009-12-31	13.9399995803833
7521	AMAT	2010-01-04	14.300000190734863
7522	AMAT	2010-01-05	14.1899995803833
7523	AMAT	2010-01-06	14.15999984741211
7524	AMAT	2010-01-07	14.010000228881836
7525	AMAT	2010-01-08	14.550000190734863
7526	AMAT	2010-01-11	14.869999885559082
7527	AMAT	2010-01-12	14.199999809265137
7528	AMAT	2010-01-13	14.270000457763672
7529	AMAT	2010-01-14	14.350000381469727
7530	AMAT	2010-01-15	13.729999542236328
7531	AMAT	2010-01-19	13.970000267028809
7532	AMAT	2010-01-20	13.800000190734863
7533	AMAT	2010-01-21	13.579999923706055
7534	AMAT	2010-01-22	12.630000114440918
7535	AMAT	2010-01-25	12.640000343322754
7536	AMAT	2010-01-26	12.649999618530273
7537	AMAT	2010-01-27	13.039999961853027
7538	AMAT	2010-01-28	12.609999656677246
7539	AMAT	2010-01-29	12.180000305175781
7540	AMAT	2010-02-01	12.520000457763672
7541	AMAT	2010-02-02	12.510000228881836
7542	AMAT	2010-02-03	12.279999732971191
7543	AMAT	2010-02-04	11.800000190734863
7544	AMAT	2010-02-05	12.229999542236328
7545	AMAT	2010-02-08	12.069999694824219
7546	AMAT	2010-02-09	12.149999618530273
7547	AMAT	2010-02-10	12.229999542236328
7548	AMAT	2010-02-11	12.470000267028809
7549	AMAT	2010-02-12	12.470000267028809
7550	AMAT	2010-02-16	12.949999809265137
7551	AMAT	2010-02-17	12.989999771118164
7552	AMAT	2010-02-18	12.680000305175781
7553	AMAT	2010-02-19	12.5
7554	AMAT	2010-02-22	12.449999809265137
7555	AMAT	2010-02-23	12.010000228881836
7556	AMAT	2010-02-24	12.270000457763672
7557	AMAT	2010-02-25	12.220000267028809
7558	AMAT	2010-02-26	12.239999771118164
7559	AMAT	2010-03-01	12.5
7560	AMAT	2010-03-02	12.420000076293945
7561	AMAT	2010-03-03	12.390000343322754
7562	AMAT	2010-03-04	12.260000228881836
7563	AMAT	2010-03-05	12.289999961853027
7564	AMAT	2010-03-08	12.359999656677246
7565	AMAT	2010-03-09	12.289999961853027
7566	AMAT	2010-03-10	12.529999732971191
7567	AMAT	2010-03-11	12.40999984741211
7568	AMAT	2010-03-12	12.359999656677246
7569	AMAT	2010-03-15	12.229999542236328
7570	AMAT	2010-03-16	12.449999809265137
7571	AMAT	2010-03-17	12.65999984741211
7572	AMAT	2010-03-18	12.630000114440918
7573	AMAT	2010-03-19	12.489999771118164
7574	AMAT	2010-03-22	12.779999732971191
7575	AMAT	2010-03-23	13.239999771118164
7576	AMAT	2010-03-24	13.0
7577	AMAT	2010-03-25	13.15999984741211
7578	AMAT	2010-03-26	13.210000038146973
7579	AMAT	2010-03-29	13.3100004196167
7580	AMAT	2010-03-30	13.449999809265137
7581	AMAT	2010-03-31	13.470000267028809
7582	AMAT	2010-04-01	13.350000381469727
7583	AMAT	2010-04-05	13.520000457763672
7584	AMAT	2010-04-06	13.479999542236328
7585	AMAT	2010-04-07	13.579999923706055
7586	AMAT	2010-04-08	13.34000015258789
7587	AMAT	2010-04-09	13.470000267028809
7588	AMAT	2010-04-12	13.630000114440918
7589	AMAT	2010-04-13	13.800000190734863
7590	AMAT	2010-04-14	14.40999984741211
7591	AMAT	2010-04-15	14.34000015258789
7592	AMAT	2010-04-16	14.359999656677246
7593	AMAT	2010-04-19	14.300000190734863
7594	AMAT	2010-04-20	14.460000038146973
7595	AMAT	2010-04-21	14.430000305175781
7596	AMAT	2010-04-22	14.369999885559082
7597	AMAT	2010-04-23	14.470000267028809
7598	AMAT	2010-04-26	14.359999656677246
7599	AMAT	2010-04-27	13.930000305175781
7600	AMAT	2010-04-28	14.050000190734863
7601	AMAT	2010-04-29	14.260000228881836
7602	AMAT	2010-04-30	13.779999732971191
7603	AMAT	2010-05-03	14.0
7604	AMAT	2010-05-04	13.390000343322754
7605	AMAT	2010-05-05	13.220000267028809
7606	AMAT	2010-05-06	12.710000038146973
7607	AMAT	2010-05-07	12.5
7608	AMAT	2010-05-10	13.1899995803833
7609	AMAT	2010-05-11	13.359999656677246
7610	AMAT	2010-05-12	13.770000457763672
7611	AMAT	2010-05-13	13.229999542236328
7612	AMAT	2010-05-14	12.949999809265137
7613	AMAT	2010-05-17	13.180000305175781
7614	AMAT	2010-05-18	12.9399995803833
7615	AMAT	2010-05-19	13.020000457763672
7616	AMAT	2010-05-20	12.6899995803833
7617	AMAT	2010-05-21	12.720000267028809
7618	AMAT	2010-05-24	12.489999771118164
7619	AMAT	2010-05-25	12.670000076293945
7620	AMAT	2010-05-26	12.520000457763672
7621	AMAT	2010-05-27	13.069999694824219
7622	AMAT	2010-05-28	12.920000076293945
7623	AMAT	2010-06-01	12.59000015258789
7624	AMAT	2010-06-02	12.850000381469727
7625	AMAT	2010-06-03	13.029999732971191
7626	AMAT	2010-06-04	12.569999694824219
7627	AMAT	2010-06-07	12.180000305175781
7628	AMAT	2010-06-08	12.34000015258789
7629	AMAT	2010-06-09	12.1899995803833
7630	AMAT	2010-06-10	12.529999732971191
7631	AMAT	2010-06-11	12.6899995803833
7632	AMAT	2010-06-14	12.6899995803833
7633	AMAT	2010-06-15	13.260000228881836
7634	AMAT	2010-06-16	13.390000343322754
7635	AMAT	2010-06-17	13.399999618530273
7636	AMAT	2010-06-18	13.34000015258789
7637	AMAT	2010-06-21	13.260000228881836
7638	AMAT	2010-06-22	13.0600004196167
7639	AMAT	2010-06-23	13.119999885559082
7640	AMAT	2010-06-24	12.760000228881836
7641	AMAT	2010-06-25	12.949999809265137
7642	AMAT	2010-06-28	12.829999923706055
7643	AMAT	2010-06-29	12.319999694824219
7644	AMAT	2010-06-30	12.020000457763672
7645	AMAT	2010-07-01	12.0
7646	AMAT	2010-07-02	12.0
7647	AMAT	2010-07-06	11.779999732971191
7648	AMAT	2010-07-07	12.1899995803833
7649	AMAT	2010-07-08	12.109999656677246
7650	AMAT	2010-07-09	12.300000190734863
7651	AMAT	2010-07-12	12.3100004196167
7652	AMAT	2010-07-13	12.520000457763672
7653	AMAT	2010-07-14	12.529999732971191
7654	AMAT	2010-07-15	12.460000038146973
7655	AMAT	2010-07-16	12.1899995803833
7656	AMAT	2010-07-19	12.380000114440918
7657	AMAT	2010-07-20	12.34000015258789
7658	AMAT	2010-07-21	12.199999809265137
7659	AMAT	2010-07-22	12.449999809265137
7660	AMAT	2010-07-23	12.510000228881836
7661	AMAT	2010-07-26	12.5600004196167
7662	AMAT	2010-07-27	12.609999656677246
7663	AMAT	2010-07-28	12.350000381469727
7664	AMAT	2010-07-29	11.9399995803833
7665	AMAT	2010-07-30	11.800000190734863
7666	AMAT	2010-08-02	12.010000228881836
7667	AMAT	2010-08-03	11.819999694824219
7668	AMAT	2010-08-04	11.869999885559082
7669	AMAT	2010-08-05	11.8100004196167
7670	AMAT	2010-08-06	11.84000015258789
7671	AMAT	2010-08-09	11.869999885559082
7672	AMAT	2010-08-10	11.529999732971191
7673	AMAT	2010-08-11	11.210000038146973
7674	AMAT	2010-08-12	11.15999984741211
7675	AMAT	2010-08-13	11.170000076293945
7676	AMAT	2010-08-16	11.210000038146973
7677	AMAT	2010-08-17	11.390000343322754
7678	AMAT	2010-08-18	11.380000114440918
7679	AMAT	2010-08-19	11.359999656677246
7680	AMAT	2010-08-20	11.09000015258789
7681	AMAT	2010-08-23	10.989999771118164
7682	AMAT	2010-08-24	10.59000015258789
7683	AMAT	2010-08-25	10.710000038146973
7684	AMAT	2010-08-26	10.529999732971191
7685	AMAT	2010-08-27	10.6899995803833
7686	AMAT	2010-08-30	10.470000267028809
7687	AMAT	2010-08-31	10.369999885559082
7688	AMAT	2010-09-01	10.710000038146973
7689	AMAT	2010-09-02	10.789999961853027
7690	AMAT	2010-09-03	10.979999542236328
7691	AMAT	2010-09-07	10.819999694824219
7692	AMAT	2010-09-08	10.579999923706055
7693	AMAT	2010-09-09	10.779999732971191
7694	AMAT	2010-09-10	10.680000305175781
7695	AMAT	2010-09-13	10.779999732971191
7696	AMAT	2010-09-14	11.109999656677246
7697	AMAT	2010-09-15	11.039999961853027
7698	AMAT	2010-09-16	11.079999923706055
7699	AMAT	2010-09-17	11.020000457763672
7700	AMAT	2010-09-20	11.15999984741211
7701	AMAT	2010-09-21	11.25
7702	AMAT	2010-09-22	11.15999984741211
7703	AMAT	2010-09-23	11.289999961853027
7704	AMAT	2010-09-24	11.630000114440918
7705	AMAT	2010-09-27	11.539999961853027
7706	AMAT	2010-09-28	11.729999542236328
7707	AMAT	2010-09-29	11.680000305175781
7708	AMAT	2010-09-30	11.680000305175781
7709	AMAT	2010-10-01	11.710000038146973
7710	AMAT	2010-10-04	11.489999771118164
7711	AMAT	2010-10-05	11.859999656677246
7712	AMAT	2010-10-06	11.729999542236328
7713	AMAT	2010-10-07	11.729999542236328
7714	AMAT	2010-10-08	11.819999694824219
7715	AMAT	2010-10-11	11.819999694824219
7716	AMAT	2010-10-12	11.960000038146973
7717	AMAT	2010-10-13	11.970000267028809
7718	AMAT	2010-10-14	11.90999984741211
7719	AMAT	2010-10-15	12.020000457763672
7720	AMAT	2010-10-18	11.949999809265137
7721	AMAT	2010-10-19	11.779999732971191
7722	AMAT	2010-10-20	11.9399995803833
7723	AMAT	2010-10-21	11.899999618530273
7724	AMAT	2010-10-22	12.130000114440918
7725	AMAT	2010-10-25	12.149999618530273
7726	AMAT	2010-10-26	12.09000015258789
7727	AMAT	2010-10-27	12.239999771118164
7728	AMAT	2010-10-28	12.25
7729	AMAT	2010-10-29	12.350000381469727
7730	AMAT	2010-11-01	12.369999885559082
7731	AMAT	2010-11-02	12.479999542236328
7732	AMAT	2010-11-03	12.539999961853027
7733	AMAT	2010-11-04	12.890000343322754
7734	AMAT	2010-11-05	12.979999542236328
7735	AMAT	2010-11-08	12.800000190734863
7736	AMAT	2010-11-09	12.819999694824219
7737	AMAT	2010-11-10	12.850000381469727
7738	AMAT	2010-11-11	12.630000114440918
7739	AMAT	2010-11-12	12.59000015258789
7740	AMAT	2010-11-15	12.609999656677246
7741	AMAT	2010-11-16	12.460000038146973
7742	AMAT	2010-11-17	12.380000114440918
7743	AMAT	2010-11-18	12.649999618530273
7744	AMAT	2010-11-19	12.529999732971191
7745	AMAT	2010-11-22	12.529999732971191
7746	AMAT	2010-11-23	12.40999984741211
7747	AMAT	2010-11-24	12.59000015258789
7748	AMAT	2010-11-26	12.529999732971191
7749	AMAT	2010-11-29	12.520000457763672
7750	AMAT	2010-11-30	12.430000305175781
7751	AMAT	2010-12-01	12.770000457763672
7752	AMAT	2010-12-02	12.90999984741211
7753	AMAT	2010-12-03	13.0600004196167
7754	AMAT	2010-12-06	13.020000457763672
7755	AMAT	2010-12-07	12.989999771118164
7756	AMAT	2010-12-08	13.039999961853027
7757	AMAT	2010-12-09	13.279999732971191
7758	AMAT	2010-12-10	13.359999656677246
7759	AMAT	2010-12-13	13.220000267028809
7760	AMAT	2010-12-14	13.300000190734863
7761	AMAT	2010-12-15	13.199999809265137
7762	AMAT	2010-12-16	13.380000114440918
7763	AMAT	2010-12-17	13.609999656677246
7764	AMAT	2010-12-20	13.600000381469727
7765	AMAT	2010-12-21	13.90999984741211
7766	AMAT	2010-12-22	14.0
7767	AMAT	2010-12-23	14.0
7768	AMAT	2010-12-27	14.079999923706055
7769	AMAT	2010-12-28	14.100000381469727
7770	AMAT	2010-12-29	14.119999885559082
7771	AMAT	2010-12-30	14.130000114440918
7772	AMAT	2010-12-31	14.050000190734863
7773	AMAT	2011-01-03	14.0600004196167
7774	AMAT	2011-01-04	13.970000267028809
7775	AMAT	2011-01-05	13.760000228881836
7776	AMAT	2011-01-06	13.890000343322754
7777	AMAT	2011-01-07	13.960000038146973
7778	AMAT	2011-01-10	13.770000457763672
7779	AMAT	2011-01-11	14.079999923706055
7780	AMAT	2011-01-12	14.260000228881836
7781	AMAT	2011-01-13	14.239999771118164
7782	AMAT	2011-01-14	15.319999694824219
7783	AMAT	2011-01-18	15.199999809265137
7784	AMAT	2011-01-19	15.229999542236328
7785	AMAT	2011-01-20	15.0600004196167
7786	AMAT	2011-01-21	15.010000228881836
7787	AMAT	2011-01-24	15.369999885559082
7788	AMAT	2011-01-25	15.369999885559082
7789	AMAT	2011-01-26	15.460000038146973
7790	AMAT	2011-01-27	16.100000381469727
7791	AMAT	2011-01-28	15.770000457763672
7792	AMAT	2011-01-31	15.6899995803833
7793	AMAT	2011-02-01	16.219999313354492
7794	AMAT	2011-02-02	16.350000381469727
7795	AMAT	2011-02-03	16.139999389648438
7796	AMAT	2011-02-04	16.489999771118164
7797	AMAT	2011-02-07	16.389999389648438
7798	AMAT	2011-02-08	16.15999984741211
7799	AMAT	2011-02-09	15.869999885559082
7800	AMAT	2011-02-10	16.1200008392334
7801	AMAT	2011-02-11	16.010000228881836
7802	AMAT	2011-02-14	16.200000762939453
7803	AMAT	2011-02-15	16.1200008392334
7804	AMAT	2011-02-16	16.350000381469727
7805	AMAT	2011-02-17	16.420000076293945
7806	AMAT	2011-02-18	16.469999313354492
7807	AMAT	2011-02-22	15.65999984741211
7808	AMAT	2011-02-23	15.640000343322754
7809	AMAT	2011-02-24	15.829999923706055
7810	AMAT	2011-02-25	16.1200008392334
7811	AMAT	2011-02-28	16.43000030517578
7812	AMAT	2011-03-01	16.200000762939453
7813	AMAT	2011-03-02	16.420000076293945
7814	AMAT	2011-03-03	16.850000381469727
7815	AMAT	2011-03-04	16.729999542236328
7816	AMAT	2011-03-07	15.960000038146973
7817	AMAT	2011-03-08	15.789999961853027
7818	AMAT	2011-03-09	15.300000190734863
7819	AMAT	2011-03-10	14.960000038146973
7820	AMAT	2011-03-11	15.0
7821	AMAT	2011-03-14	14.960000038146973
7822	AMAT	2011-03-15	14.880000114440918
7823	AMAT	2011-03-16	14.460000038146973
7824	AMAT	2011-03-17	14.829999923706055
7825	AMAT	2011-03-18	14.84000015258789
7826	AMAT	2011-03-21	15.210000038146973
7827	AMAT	2011-03-22	15.109999656677246
7828	AMAT	2011-03-23	15.15999984741211
7829	AMAT	2011-03-24	15.4399995803833
7830	AMAT	2011-03-25	15.430000305175781
7831	AMAT	2011-03-28	15.470000267028809
7832	AMAT	2011-03-29	15.699999809265137
7833	AMAT	2011-03-30	15.729999542236328
7834	AMAT	2011-03-31	15.619999885559082
7835	AMAT	2011-04-01	15.529999732971191
7836	AMAT	2011-04-04	15.399999618530273
7837	AMAT	2011-04-05	15.529999732971191
7838	AMAT	2011-04-06	15.75
7839	AMAT	2011-04-07	15.5
7840	AMAT	2011-04-08	15.3100004196167
7841	AMAT	2011-04-11	15.329999923706055
7842	AMAT	2011-04-12	15.029999732971191
7843	AMAT	2011-04-13	14.880000114440918
7844	AMAT	2011-04-14	14.779999732971191
7845	AMAT	2011-04-15	14.720000267028809
7846	AMAT	2011-04-18	14.479999542236328
7847	AMAT	2011-04-19	14.609999656677246
7848	AMAT	2011-04-20	15.279999732971191
7849	AMAT	2011-04-21	15.25
7850	AMAT	2011-04-25	15.300000190734863
7851	AMAT	2011-04-26	15.609999656677246
7852	AMAT	2011-04-27	15.920000076293945
7853	AMAT	2011-04-28	15.6899995803833
7854	AMAT	2011-04-29	15.6899995803833
7855	AMAT	2011-05-02	15.149999618530273
7856	AMAT	2011-05-03	15.239999771118164
7857	AMAT	2011-05-04	15.09000015258789
7858	AMAT	2011-05-05	14.960000038146973
7859	AMAT	2011-05-06	15.229999542236328
7860	AMAT	2011-05-09	15.039999961853027
7861	AMAT	2011-05-10	15.0600004196167
7862	AMAT	2011-05-11	14.920000076293945
7863	AMAT	2011-05-12	15.09000015258789
7864	AMAT	2011-05-13	14.800000190734863
7865	AMAT	2011-05-16	14.520000457763672
7866	AMAT	2011-05-17	14.3100004196167
7867	AMAT	2011-05-18	14.5
7868	AMAT	2011-05-19	14.329999923706055
7869	AMAT	2011-05-20	14.09000015258789
7870	AMAT	2011-05-23	13.789999961853027
7871	AMAT	2011-05-24	13.710000038146973
7872	AMAT	2011-05-25	13.859999656677246
7873	AMAT	2011-05-26	13.640000343322754
7874	AMAT	2011-05-27	13.430000305175781
7875	AMAT	2011-05-31	13.779999732971191
7876	AMAT	2011-06-01	13.079999923706055
7877	AMAT	2011-06-02	13.149999618530273
7878	AMAT	2011-06-03	12.960000038146973
7879	AMAT	2011-06-06	12.890000343322754
7880	AMAT	2011-06-07	13.029999732971191
7881	AMAT	2011-06-08	12.729999542236328
7882	AMAT	2011-06-09	12.779999732971191
7883	AMAT	2011-06-10	12.579999923706055
7884	AMAT	2011-06-13	12.479999542236328
7885	AMAT	2011-06-14	12.699999809265137
7886	AMAT	2011-06-15	12.569999694824219
7887	AMAT	2011-06-16	12.470000267028809
7888	AMAT	2011-06-17	12.40999984741211
7889	AMAT	2011-06-20	12.420000076293945
7890	AMAT	2011-06-21	12.680000305175781
7891	AMAT	2011-06-22	12.579999923706055
7892	AMAT	2011-06-23	12.760000228881836
7893	AMAT	2011-06-24	12.399999618530273
7894	AMAT	2011-06-27	12.65999984741211
7895	AMAT	2011-06-28	12.710000038146973
7896	AMAT	2011-06-29	12.670000076293945
7897	AMAT	2011-06-30	13.010000228881836
7898	AMAT	2011-07-01	13.289999961853027
7899	AMAT	2011-07-05	13.09000015258789
7900	AMAT	2011-07-06	13.039999961853027
7901	AMAT	2011-07-07	13.4399995803833
7902	AMAT	2011-07-08	13.100000381469727
7903	AMAT	2011-07-11	12.979999542236328
7904	AMAT	2011-07-12	12.640000343322754
7905	AMAT	2011-07-13	12.4399995803833
7906	AMAT	2011-07-14	12.270000457763672
7907	AMAT	2011-07-15	12.449999809265137
7908	AMAT	2011-07-18	12.300000190734863
7909	AMAT	2011-07-19	12.65999984741211
7910	AMAT	2011-07-20	12.6899995803833
7911	AMAT	2011-07-21	12.930000305175781
7912	AMAT	2011-07-22	13.149999618530273
7913	AMAT	2011-07-25	13.100000381469727
7914	AMAT	2011-07-26	13.100000381469727
7915	AMAT	2011-07-27	12.640000343322754
7916	AMAT	2011-07-28	12.479999542236328
7917	AMAT	2011-07-29	12.319999694824219
7918	AMAT	2011-08-01	12.329999923706055
7919	AMAT	2011-08-02	12.079999923706055
7920	AMAT	2011-08-03	12.210000038146973
7921	AMAT	2011-08-04	11.479999542236328
7922	AMAT	2011-08-05	11.4399995803833
7923	AMAT	2011-08-08	11.09000015258789
7924	AMAT	2011-08-09	11.4399995803833
7925	AMAT	2011-08-10	11.25
7926	AMAT	2011-08-11	11.720000267028809
7927	AMAT	2011-08-12	11.600000381469727
7928	AMAT	2011-08-15	11.869999885559082
7929	AMAT	2011-08-16	11.680000305175781
7930	AMAT	2011-08-17	11.619999885559082
7931	AMAT	2011-08-18	10.989999771118164
7932	AMAT	2011-08-19	10.819999694824219
7933	AMAT	2011-08-22	10.859999656677246
7934	AMAT	2011-08-23	11.4399995803833
7935	AMAT	2011-08-24	11.359999656677246
7936	AMAT	2011-08-25	10.8100004196167
7937	AMAT	2011-08-26	11.0600004196167
7938	AMAT	2011-08-29	11.390000343322754
7939	AMAT	2011-08-30	11.420000076293945
7940	AMAT	2011-08-31	11.319999694824219
7941	AMAT	2011-09-01	11.0600004196167
7942	AMAT	2011-09-02	10.84000015258789
7943	AMAT	2011-09-06	10.670000076293945
7944	AMAT	2011-09-07	11.09000015258789
7945	AMAT	2011-09-08	10.850000381469727
7946	AMAT	2011-09-09	10.729999542236328
7947	AMAT	2011-09-12	10.859999656677246
7948	AMAT	2011-09-13	11.020000457763672
7949	AMAT	2011-09-14	11.25
7950	AMAT	2011-09-15	11.670000076293945
7951	AMAT	2011-09-16	11.569999694824219
7952	AMAT	2011-09-19	11.229999542236328
7953	AMAT	2011-09-20	11.130000114440918
7954	AMAT	2011-09-21	10.850000381469727
7955	AMAT	2011-09-22	10.359999656677246
7956	AMAT	2011-09-23	10.59000015258789
7957	AMAT	2011-09-26	10.380000114440918
7958	AMAT	2011-09-27	10.789999961853027
7959	AMAT	2011-09-28	10.609999656677246
7960	AMAT	2011-09-29	10.619999885559082
7961	AMAT	2011-09-30	10.359999656677246
7962	AMAT	2011-10-03	9.850000381469727
7963	AMAT	2011-10-04	10.270000457763672
7964	AMAT	2011-10-05	10.59000015258789
7965	AMAT	2011-10-06	10.75
7966	AMAT	2011-10-07	10.710000038146973
7967	AMAT	2011-10-10	11.010000228881836
7968	AMAT	2011-10-11	10.979999542236328
7969	AMAT	2011-10-12	11.300000190734863
7970	AMAT	2011-10-13	11.579999923706055
7971	AMAT	2011-10-14	11.600000381469727
7972	AMAT	2011-10-17	11.390000343322754
7973	AMAT	2011-10-18	11.65999984741211
7974	AMAT	2011-10-19	11.479999542236328
7975	AMAT	2011-10-20	11.329999923706055
7976	AMAT	2011-10-21	11.6899995803833
7977	AMAT	2011-10-24	11.930000305175781
7978	AMAT	2011-10-25	11.760000228881836
7979	AMAT	2011-10-26	11.84000015258789
7980	AMAT	2011-10-27	12.539999961853027
7981	AMAT	2011-10-28	12.619999885559082
7982	AMAT	2011-10-31	12.319999694824219
7983	AMAT	2011-11-01	11.920000076293945
7984	AMAT	2011-11-02	12.039999961853027
7985	AMAT	2011-11-03	12.359999656677246
7986	AMAT	2011-11-04	12.420000076293945
7987	AMAT	2011-11-07	12.40999984741211
7988	AMAT	2011-11-08	12.640000343322754
7989	AMAT	2011-11-09	12.140000343322754
7990	AMAT	2011-11-10	12.25
7991	AMAT	2011-11-11	12.729999542236328
7992	AMAT	2011-11-14	12.539999961853027
7993	AMAT	2011-11-15	12.640000343322754
7994	AMAT	2011-11-16	12.470000267028809
7995	AMAT	2011-11-17	11.529999732971191
7996	AMAT	2011-11-18	11.229999542236328
7997	AMAT	2011-11-21	10.890000343322754
7998	AMAT	2011-11-22	10.569999694824219
7999	AMAT	2011-11-23	10.210000038146973
8000	AMAT	2011-11-25	10.15999984741211
8001	AMAT	2011-11-28	10.399999618530273
8002	AMAT	2011-11-29	10.25
8003	AMAT	2011-11-30	10.779999732971191
8004	AMAT	2011-12-01	10.770000457763672
8005	AMAT	2011-12-02	10.829999923706055
8006	AMAT	2011-12-05	10.989999771118164
8007	AMAT	2011-12-06	11.09000015258789
8008	AMAT	2011-12-07	11.25
8009	AMAT	2011-12-08	10.90999984741211
8010	AMAT	2011-12-09	11.199999809265137
8011	AMAT	2011-12-12	10.520000457763672
8012	AMAT	2011-12-13	10.5
8013	AMAT	2011-12-14	10.329999923706055
8014	AMAT	2011-12-15	10.1899995803833
8015	AMAT	2011-12-16	10.329999923706055
8016	AMAT	2011-12-19	10.130000114440918
8017	AMAT	2011-12-20	10.420000076293945
8018	AMAT	2011-12-21	10.199999809265137
8019	AMAT	2011-12-22	10.529999732971191
8020	AMAT	2011-12-23	10.819999694824219
8021	AMAT	2011-12-27	10.829999923706055
8022	AMAT	2011-12-28	10.619999885559082
8023	AMAT	2011-12-29	10.680000305175781
8024	AMAT	2011-12-30	10.710000038146973
8025	AMAT	2012-01-03	10.699999809265137
8026	AMAT	2012-01-04	10.760000228881836
8027	AMAT	2012-01-05	10.829999923706055
8028	AMAT	2012-01-06	11.010000228881836
8029	AMAT	2012-01-09	11.34000015258789
8030	AMAT	2012-01-10	11.600000381469727
8031	AMAT	2012-01-11	11.710000038146973
8032	AMAT	2012-01-12	11.800000190734863
8033	AMAT	2012-01-13	11.5
8034	AMAT	2012-01-17	11.779999732971191
8035	AMAT	2012-01-18	12.119999885559082
8036	AMAT	2012-01-19	12.3100004196167
8037	AMAT	2012-01-20	12.470000267028809
8038	AMAT	2012-01-23	12.220000267028809
8039	AMAT	2012-01-24	12.3100004196167
8040	AMAT	2012-01-25	12.359999656677246
8041	AMAT	2012-01-26	12.399999618530273
8042	AMAT	2012-01-27	12.229999542236328
8043	AMAT	2012-01-30	12.0600004196167
8044	AMAT	2012-01-31	12.279999732971191
8045	AMAT	2012-02-01	12.569999694824219
8046	AMAT	2012-02-02	12.640000343322754
8047	AMAT	2012-02-03	12.789999961853027
8048	AMAT	2012-02-06	12.609999656677246
8049	AMAT	2012-02-07	12.739999771118164
8050	AMAT	2012-02-08	13.0
8051	AMAT	2012-02-09	13.109999656677246
8052	AMAT	2012-02-10	12.949999809265137
8053	AMAT	2012-02-13	12.930000305175781
8054	AMAT	2012-02-14	12.869999885559082
8055	AMAT	2012-02-15	12.899999618530273
8056	AMAT	2012-02-16	13.210000038146973
8057	AMAT	2012-02-17	12.989999771118164
8058	AMAT	2012-02-21	12.710000038146973
8059	AMAT	2012-02-22	12.899999618530273
8060	AMAT	2012-02-23	12.739999771118164
8061	AMAT	2012-02-24	12.630000114440918
8062	AMAT	2012-02-27	12.529999732971191
8063	AMAT	2012-02-28	12.5600004196167
8064	AMAT	2012-02-29	12.25
8065	AMAT	2012-03-01	12.239999771118164
8066	AMAT	2012-03-02	12.220000267028809
8067	AMAT	2012-03-05	12.029999732971191
8068	AMAT	2012-03-06	12.010000228881836
8069	AMAT	2012-03-07	12.100000381469727
8070	AMAT	2012-03-08	12.1899995803833
8071	AMAT	2012-03-09	12.369999885559082
8072	AMAT	2012-03-12	12.380000114440918
8073	AMAT	2012-03-13	12.5
8074	AMAT	2012-03-14	12.539999961853027
8075	AMAT	2012-03-15	12.789999961853027
8076	AMAT	2012-03-16	12.819999694824219
8077	AMAT	2012-03-19	12.829999923706055
8078	AMAT	2012-03-20	12.710000038146973
8079	AMAT	2012-03-21	12.720000267028809
8080	AMAT	2012-03-22	12.649999618530273
8081	AMAT	2012-03-23	12.6899995803833
8082	AMAT	2012-03-26	12.960000038146973
8083	AMAT	2012-03-27	12.819999694824219
8084	AMAT	2012-03-28	12.460000038146973
8085	AMAT	2012-03-29	12.479999542236328
8086	AMAT	2012-03-30	12.449999809265137
8087	AMAT	2012-04-02	12.5
8088	AMAT	2012-04-03	12.239999771118164
8089	AMAT	2012-04-04	12.0600004196167
8090	AMAT	2012-04-05	12.029999732971191
8091	AMAT	2012-04-09	11.859999656677246
8092	AMAT	2012-04-10	11.75
8093	AMAT	2012-04-11	11.920000076293945
8094	AMAT	2012-04-12	12.069999694824219
8095	AMAT	2012-04-13	11.800000190734863
8096	AMAT	2012-04-16	11.859999656677246
8097	AMAT	2012-04-17	12.029999732971191
8098	AMAT	2012-04-18	11.850000381469727
8099	AMAT	2012-04-19	11.869999885559082
8100	AMAT	2012-04-20	11.770000457763672
8101	AMAT	2012-04-23	11.579999923706055
8102	AMAT	2012-04-24	11.489999771118164
8103	AMAT	2012-04-25	11.640000343322754
8104	AMAT	2012-04-26	11.9399995803833
8105	AMAT	2012-04-27	12.029999732971191
8106	AMAT	2012-04-30	11.989999771118164
8107	AMAT	2012-05-01	11.859999656677246
8108	AMAT	2012-05-02	11.8100004196167
8109	AMAT	2012-05-03	11.529999732971191
8110	AMAT	2012-05-04	11.279999732971191
8111	AMAT	2012-05-07	11.1899995803833
8112	AMAT	2012-05-08	11.15999984741211
8113	AMAT	2012-05-09	11.079999923706055
8114	AMAT	2012-05-10	11.0600004196167
8115	AMAT	2012-05-11	10.979999542236328
8116	AMAT	2012-05-14	10.949999809265137
8117	AMAT	2012-05-15	10.8100004196167
8118	AMAT	2012-05-16	10.65999984741211
8119	AMAT	2012-05-17	10.479999542236328
8120	AMAT	2012-05-18	10.359999656677246
8121	AMAT	2012-05-21	10.65999984741211
8122	AMAT	2012-05-22	10.539999961853027
8123	AMAT	2012-05-23	10.670000076293945
8124	AMAT	2012-05-24	10.380000114440918
8125	AMAT	2012-05-25	10.539999961853027
8126	AMAT	2012-05-29	10.710000038146973
8127	AMAT	2012-05-30	10.460000038146973
8128	AMAT	2012-05-31	10.329999923706055
8129	AMAT	2012-06-01	10.010000228881836
8130	AMAT	2012-06-04	10.100000381469727
8131	AMAT	2012-06-05	10.289999961853027
8132	AMAT	2012-06-06	10.649999618530273
8133	AMAT	2012-06-07	10.609999656677246
8134	AMAT	2012-06-08	10.760000228881836
8135	AMAT	2012-06-11	10.59000015258789
8136	AMAT	2012-06-12	10.829999923706055
8137	AMAT	2012-06-13	10.760000228881836
8138	AMAT	2012-06-14	10.779999732971191
8139	AMAT	2012-06-15	10.989999771118164
8140	AMAT	2012-06-18	11.0
8141	AMAT	2012-06-19	11.180000305175781
8142	AMAT	2012-06-20	11.550000190734863
8143	AMAT	2012-06-21	11.170000076293945
8144	AMAT	2012-06-22	11.239999771118164
8145	AMAT	2012-06-25	10.9399995803833
8146	AMAT	2012-06-26	10.989999771118164
8147	AMAT	2012-06-27	11.130000114440918
8148	AMAT	2012-06-28	11.09000015258789
8149	AMAT	2012-06-29	11.449999809265137
8150	AMAT	2012-07-02	11.279999732971191
8151	AMAT	2012-07-03	11.470000267028809
8152	AMAT	2012-07-05	11.319999694824219
8153	AMAT	2012-07-06	11.039999961853027
8154	AMAT	2012-07-09	11.010000228881836
8155	AMAT	2012-07-10	10.710000038146973
8156	AMAT	2012-07-11	10.569999694824219
8157	AMAT	2012-07-12	10.369999885559082
8158	AMAT	2012-07-13	10.479999542236328
8159	AMAT	2012-07-16	10.380000114440918
8160	AMAT	2012-07-17	10.390000343322754
8161	AMAT	2012-07-18	10.680000305175781
8162	AMAT	2012-07-19	10.699999809265137
8163	AMAT	2012-07-20	10.510000228881836
8164	AMAT	2012-07-23	10.489999771118164
8165	AMAT	2012-07-24	10.380000114440918
8166	AMAT	2012-07-25	10.470000267028809
8167	AMAT	2012-07-26	10.640000343322754
8168	AMAT	2012-07-27	10.899999618530273
8169	AMAT	2012-07-30	10.819999694824219
8170	AMAT	2012-07-31	10.890000343322754
8171	AMAT	2012-08-01	10.920000076293945
8172	AMAT	2012-08-02	10.920000076293945
8173	AMAT	2012-08-03	11.220000267028809
8174	AMAT	2012-08-06	11.279999732971191
8175	AMAT	2012-08-07	11.869999885559082
8176	AMAT	2012-08-08	11.920000076293945
8177	AMAT	2012-08-09	11.890000343322754
8178	AMAT	2012-08-10	11.949999809265137
8179	AMAT	2012-08-13	11.8100004196167
8180	AMAT	2012-08-14	11.710000038146973
8181	AMAT	2012-08-15	11.800000190734863
8182	AMAT	2012-08-16	11.979999542236328
8183	AMAT	2012-08-17	12.0
8184	AMAT	2012-08-20	11.970000267028809
8185	AMAT	2012-08-21	11.779999732971191
8186	AMAT	2012-08-22	11.779999732971191
8187	AMAT	2012-08-23	11.800000190734863
8188	AMAT	2012-08-24	11.770000457763672
8189	AMAT	2012-08-27	11.619999885559082
8190	AMAT	2012-08-28	11.630000114440918
8191	AMAT	2012-08-29	11.699999809265137
8192	AMAT	2012-08-30	11.470000267028809
8193	AMAT	2012-08-31	11.6899995803833
8194	AMAT	2012-09-04	11.739999771118164
8195	AMAT	2012-09-05	11.720000267028809
8196	AMAT	2012-09-06	11.90999984741211
8197	AMAT	2012-09-07	11.859999656677246
8198	AMAT	2012-09-10	11.6899995803833
8199	AMAT	2012-09-11	11.649999618530273
8200	AMAT	2012-09-12	11.600000381469727
8201	AMAT	2012-09-13	11.850000381469727
8202	AMAT	2012-09-14	12.050000190734863
8203	AMAT	2012-09-17	11.9399995803833
8204	AMAT	2012-09-18	11.710000038146973
8205	AMAT	2012-09-19	11.5
8206	AMAT	2012-09-20	11.4399995803833
8207	AMAT	2012-09-21	11.449999809265137
8208	AMAT	2012-09-24	11.359999656677246
8209	AMAT	2012-09-25	11.149999618530273
8210	AMAT	2012-09-26	11.140000343322754
8211	AMAT	2012-09-27	11.289999961853027
8212	AMAT	2012-09-28	11.170000076293945
8213	AMAT	2012-10-01	11.130000114440918
8214	AMAT	2012-10-02	11.170000076293945
8215	AMAT	2012-10-03	11.15999984741211
8216	AMAT	2012-10-04	11.100000381469727
8217	AMAT	2012-10-05	11.130000114440918
8218	AMAT	2012-10-08	11.010000228881836
8219	AMAT	2012-10-09	10.899999618530273
8220	AMAT	2012-10-10	10.899999618530273
8221	AMAT	2012-10-11	10.949999809265137
8222	AMAT	2012-10-12	10.899999618530273
8223	AMAT	2012-10-15	10.960000038146973
8224	AMAT	2012-10-16	11.199999809265137
8225	AMAT	2012-10-17	11.15999984741211
8226	AMAT	2012-10-18	11.1899995803833
8227	AMAT	2012-10-19	10.84000015258789
8228	AMAT	2012-10-22	10.859999656677246
8229	AMAT	2012-10-23	10.800000190734863
8230	AMAT	2012-10-24	10.6899995803833
8231	AMAT	2012-10-25	10.680000305175781
8232	AMAT	2012-10-26	10.649999618530273
8233	AMAT	2012-10-31	10.600000381469727
8234	AMAT	2012-11-01	10.949999809265137
8235	AMAT	2012-11-02	10.8100004196167
8236	AMAT	2012-11-05	11.09000015258789
8237	AMAT	2012-11-06	11.460000038146973
8238	AMAT	2012-11-07	10.949999809265137
8239	AMAT	2012-11-08	10.5
8240	AMAT	2012-11-09	10.670000076293945
8241	AMAT	2012-11-12	10.630000114440918
8242	AMAT	2012-11-13	10.479999542236328
8243	AMAT	2012-11-14	10.359999656677246
8244	AMAT	2012-11-15	10.300000190734863
8245	AMAT	2012-11-16	10.149999618530273
8246	AMAT	2012-11-19	10.359999656677246
8247	AMAT	2012-11-20	10.390000343322754
8248	AMAT	2012-11-21	10.430000305175781
8249	AMAT	2012-11-23	10.399999618530273
8250	AMAT	2012-11-26	10.470000267028809
8251	AMAT	2012-11-27	10.359999656677246
8252	AMAT	2012-11-28	10.600000381469727
8253	AMAT	2012-11-29	10.739999771118164
8254	AMAT	2012-11-30	10.729999542236328
8255	AMAT	2012-12-03	10.65999984741211
8256	AMAT	2012-12-04	10.880000114440918
8257	AMAT	2012-12-05	10.800000190734863
8258	AMAT	2012-12-06	10.890000343322754
8259	AMAT	2012-12-07	10.970000267028809
8260	AMAT	2012-12-10	11.050000190734863
8261	AMAT	2012-12-11	11.079999923706055
8262	AMAT	2012-12-12	11.09000015258789
8263	AMAT	2012-12-13	11.109999656677246
8264	AMAT	2012-12-14	11.079999923706055
8265	AMAT	2012-12-17	11.109999656677246
8266	AMAT	2012-12-18	11.180000305175781
8267	AMAT	2012-12-19	11.34000015258789
8268	AMAT	2012-12-20	11.380000114440918
8269	AMAT	2012-12-21	11.5
8270	AMAT	2012-12-24	11.369999885559082
8271	AMAT	2012-12-26	11.390000343322754
8272	AMAT	2012-12-27	11.350000381469727
8273	AMAT	2012-12-28	11.260000228881836
8274	AMAT	2012-12-31	11.4399995803833
8275	AMAT	2013-01-02	11.84000015258789
8276	AMAT	2013-01-03	11.8100004196167
8277	AMAT	2013-01-04	11.8100004196167
8278	AMAT	2013-01-07	11.670000076293945
8279	AMAT	2013-01-08	11.510000228881836
8280	AMAT	2013-01-09	11.680000305175781
8281	AMAT	2013-01-10	11.640000343322754
8282	AMAT	2013-01-11	11.710000038146973
8283	AMAT	2013-01-14	11.75
8284	AMAT	2013-01-15	11.770000457763672
8285	AMAT	2013-01-16	11.930000305175781
8286	AMAT	2013-01-17	12.399999618530273
8287	AMAT	2013-01-18	12.649999618530273
8288	AMAT	2013-01-22	12.710000038146973
8289	AMAT	2013-01-23	12.699999809265137
8290	AMAT	2013-01-24	12.600000381469727
8291	AMAT	2013-01-25	12.829999923706055
8292	AMAT	2013-01-28	12.960000038146973
8293	AMAT	2013-01-29	12.800000190734863
8294	AMAT	2013-01-30	12.859999656677246
8295	AMAT	2013-01-31	12.90999984741211
8296	AMAT	2013-02-01	13.170000076293945
8297	AMAT	2013-02-04	13.0
8298	AMAT	2013-02-05	13.420000076293945
8299	AMAT	2013-02-06	13.399999618530273
8300	AMAT	2013-02-07	13.300000190734863
8301	AMAT	2013-02-08	13.609999656677246
8302	AMAT	2013-02-11	13.65999984741211
8303	AMAT	2013-02-12	13.65999984741211
8304	AMAT	2013-02-13	13.770000457763672
8305	AMAT	2013-02-14	13.890000343322754
8306	AMAT	2013-02-15	13.739999771118164
8307	AMAT	2013-02-19	13.890000343322754
8308	AMAT	2013-02-20	13.59000015258789
8309	AMAT	2013-02-21	13.25
8310	AMAT	2013-02-22	13.569999694824219
8311	AMAT	2013-02-25	13.229999542236328
8312	AMAT	2013-02-26	13.630000114440918
8313	AMAT	2013-02-27	13.739999771118164
8314	AMAT	2013-02-28	13.710000038146973
8315	AMAT	2013-03-01	13.59000015258789
8316	AMAT	2013-03-04	13.569999694824219
8317	AMAT	2013-03-05	13.739999771118164
8318	AMAT	2013-03-06	13.670000076293945
8319	AMAT	2013-03-07	13.550000190734863
8320	AMAT	2013-03-08	13.539999961853027
8321	AMAT	2013-03-11	13.520000457763672
8322	AMAT	2013-03-12	13.399999618530273
8323	AMAT	2013-03-13	13.630000114440918
8324	AMAT	2013-03-14	13.680000305175781
8325	AMAT	2013-03-15	13.3100004196167
8326	AMAT	2013-03-18	13.050000190734863
8327	AMAT	2013-03-19	12.960000038146973
8328	AMAT	2013-03-20	13.180000305175781
8329	AMAT	2013-03-21	12.960000038146973
8330	AMAT	2013-03-22	13.260000228881836
8331	AMAT	2013-03-25	13.319999694824219
8332	AMAT	2013-03-26	13.399999618530273
8333	AMAT	2013-03-27	13.40999984741211
8334	AMAT	2013-03-28	13.479999542236328
8335	AMAT	2013-04-01	13.359999656677246
8336	AMAT	2013-04-02	13.239999771118164
8337	AMAT	2013-04-03	13.149999618530273
8338	AMAT	2013-04-04	13.220000267028809
8339	AMAT	2013-04-05	13.199999809265137
8340	AMAT	2013-04-08	13.380000114440918
8341	AMAT	2013-04-09	13.300000190734863
8342	AMAT	2013-04-10	13.8100004196167
8343	AMAT	2013-04-11	13.800000190734863
8344	AMAT	2013-04-12	13.630000114440918
8345	AMAT	2013-04-15	13.3100004196167
8346	AMAT	2013-04-16	13.460000038146973
8347	AMAT	2013-04-17	13.050000190734863
8348	AMAT	2013-04-18	12.920000076293945
8349	AMAT	2013-04-19	12.930000305175781
8350	AMAT	2013-04-22	13.079999923706055
8351	AMAT	2013-04-23	13.430000305175781
8352	AMAT	2013-04-24	13.630000114440918
8353	AMAT	2013-04-25	14.149999618530273
8354	AMAT	2013-04-26	14.140000343322754
8355	AMAT	2013-04-29	14.399999618530273
8356	AMAT	2013-04-30	14.510000228881836
8357	AMAT	2013-05-01	14.470000267028809
8358	AMAT	2013-05-02	14.789999961853027
8359	AMAT	2013-05-03	14.829999923706055
8360	AMAT	2013-05-06	14.8100004196167
8361	AMAT	2013-05-07	14.720000267028809
8362	AMAT	2013-05-08	14.850000381469727
8363	AMAT	2013-05-09	14.920000076293945
8364	AMAT	2013-05-10	14.970000267028809
8365	AMAT	2013-05-13	14.6899995803833
8366	AMAT	2013-05-14	14.789999961853027
8367	AMAT	2013-05-15	14.800000190734863
8368	AMAT	2013-05-16	14.65999984741211
8369	AMAT	2013-05-17	14.960000038146973
8370	AMAT	2013-05-20	14.90999984741211
8371	AMAT	2013-05-21	14.670000076293945
8372	AMAT	2013-05-22	14.539999961853027
8373	AMAT	2013-05-23	14.600000381469727
8374	AMAT	2013-05-24	14.5
8375	AMAT	2013-05-28	14.869999885559082
8376	AMAT	2013-05-29	14.800000190734863
8377	AMAT	2013-05-30	15.25
8378	AMAT	2013-05-31	15.199999809265137
8379	AMAT	2013-06-03	15.430000305175781
8380	AMAT	2013-06-04	15.539999961853027
8381	AMAT	2013-06-05	15.149999618530273
8382	AMAT	2013-06-06	14.949999809265137
8383	AMAT	2013-06-07	15.489999771118164
8384	AMAT	2013-06-10	15.460000038146973
8385	AMAT	2013-06-11	15.1899995803833
8386	AMAT	2013-06-12	15.25
8387	AMAT	2013-06-13	15.600000381469727
8388	AMAT	2013-06-14	15.40999984741211
8389	AMAT	2013-06-17	15.779999732971191
8390	AMAT	2013-06-18	15.970000267028809
8391	AMAT	2013-06-19	15.699999809265137
8392	AMAT	2013-06-20	15.069999694824219
8393	AMAT	2013-06-21	15.079999923706055
8394	AMAT	2013-06-24	14.979999542236328
8395	AMAT	2013-06-25	15.270000457763672
8396	AMAT	2013-06-26	14.970000267028809
8397	AMAT	2013-06-27	14.90999984741211
8398	AMAT	2013-06-28	14.920000076293945
8399	AMAT	2013-07-01	14.819999694824219
8400	AMAT	2013-07-02	14.819999694824219
8401	AMAT	2013-07-03	15.0
8402	AMAT	2013-07-05	15.220000267028809
8403	AMAT	2013-07-08	15.140000343322754
8404	AMAT	2013-07-09	15.65999984741211
8405	AMAT	2013-07-10	16.299999237060547
8406	AMAT	2013-07-11	16.489999771118164
8407	AMAT	2013-07-12	16.65999984741211
8408	AMAT	2013-07-15	16.469999313354492
8409	AMAT	2013-07-16	16.579999923706055
8410	AMAT	2013-07-17	16.690000534057617
8411	AMAT	2013-07-18	16.559999465942383
8412	AMAT	2013-07-19	16.559999465942383
8413	AMAT	2013-07-22	16.350000381469727
8414	AMAT	2013-07-23	16.260000228881836
8415	AMAT	2013-07-24	16.100000381469727
8416	AMAT	2013-07-25	16.1299991607666
8417	AMAT	2013-07-26	16.1299991607666
8418	AMAT	2013-07-29	16.020000457763672
8419	AMAT	2013-07-30	16.270000457763672
8420	AMAT	2013-07-31	16.31999969482422
8421	AMAT	2013-08-01	16.489999771118164
8422	AMAT	2013-08-02	16.31999969482422
8423	AMAT	2013-08-05	16.100000381469727
8424	AMAT	2013-08-06	16.15999984741211
8425	AMAT	2013-08-07	15.890000343322754
8426	AMAT	2013-08-08	15.649999618530273
8427	AMAT	2013-08-09	15.670000076293945
8428	AMAT	2013-08-12	15.649999618530273
8429	AMAT	2013-08-13	15.729999542236328
8430	AMAT	2013-08-14	15.729999542236328
8431	AMAT	2013-08-15	15.319999694824219
8432	AMAT	2013-08-16	15.619999885559082
8433	AMAT	2013-08-19	15.550000190734863
8434	AMAT	2013-08-20	15.5600004196167
8435	AMAT	2013-08-21	15.550000190734863
8436	AMAT	2013-08-22	15.65999984741211
8437	AMAT	2013-08-23	15.619999885559082
8438	AMAT	2013-08-26	15.449999809265137
8439	AMAT	2013-08-27	15.069999694824219
8440	AMAT	2013-08-28	14.960000038146973
8441	AMAT	2013-08-29	15.140000343322754
8442	AMAT	2013-08-30	15.010000228881836
8443	AMAT	2013-09-03	15.109999656677246
8444	AMAT	2013-09-04	15.619999885559082
8445	AMAT	2013-09-05	15.680000305175781
8446	AMAT	2013-09-06	15.510000228881836
8447	AMAT	2013-09-09	15.59000015258789
8448	AMAT	2013-09-10	15.979999542236328
8449	AMAT	2013-09-11	15.930000305175781
8450	AMAT	2013-09-12	15.930000305175781
8451	AMAT	2013-09-13	15.90999984741211
8452	AMAT	2013-09-16	15.949999809265137
8453	AMAT	2013-09-17	15.899999618530273
8454	AMAT	2013-09-18	16.209999084472656
8455	AMAT	2013-09-19	16.09000015258789
8456	AMAT	2013-09-20	15.930000305175781
8457	AMAT	2013-09-23	15.989999771118164
8458	AMAT	2013-09-24	17.450000762939453
8459	AMAT	2013-09-25	17.84000015258789
8460	AMAT	2013-09-26	17.770000457763672
8461	AMAT	2013-09-27	17.600000381469727
8462	AMAT	2013-09-30	17.530000686645508
8463	AMAT	2013-10-01	17.469999313354492
8464	AMAT	2013-10-02	17.510000228881836
8465	AMAT	2013-10-03	17.329999923706055
8466	AMAT	2013-10-04	17.56999969482422
8467	AMAT	2013-10-07	17.770000457763672
8468	AMAT	2013-10-08	17.510000228881836
8469	AMAT	2013-10-09	17.34000015258789
8470	AMAT	2013-10-10	17.889999389648438
8471	AMAT	2013-10-11	18.0
8472	AMAT	2013-10-14	18.100000381469727
8473	AMAT	2013-10-15	17.81999969482422
8474	AMAT	2013-10-16	17.959999084472656
8475	AMAT	2013-10-17	18.09000015258789
8476	AMAT	2013-10-18	18.049999237060547
8477	AMAT	2013-10-21	17.8700008392334
8478	AMAT	2013-10-22	18.06999969482422
8479	AMAT	2013-10-23	17.399999618530273
8480	AMAT	2013-10-24	17.81999969482422
8481	AMAT	2013-10-25	17.700000762939453
8482	AMAT	2013-10-28	17.729999542236328
8483	AMAT	2013-10-29	18.010000228881836
8484	AMAT	2013-10-30	17.8799991607666
8485	AMAT	2013-10-31	17.860000610351562
8486	AMAT	2013-11-01	17.700000762939453
8487	AMAT	2013-11-04	17.75
8488	AMAT	2013-11-05	17.770000457763672
8489	AMAT	2013-11-06	17.920000076293945
8490	AMAT	2013-11-07	17.360000610351562
8491	AMAT	2013-11-08	17.75
8492	AMAT	2013-11-11	17.799999237060547
8493	AMAT	2013-11-12	17.639999389648438
8494	AMAT	2013-11-13	17.670000076293945
8495	AMAT	2013-11-14	17.559999465942383
8496	AMAT	2013-11-15	17.520000457763672
8497	AMAT	2013-11-18	16.940000534057617
8498	AMAT	2013-11-19	16.81999969482422
8499	AMAT	2013-11-20	16.829999923706055
8500	AMAT	2013-11-21	17.270000457763672
8501	AMAT	2013-11-22	17.25
8502	AMAT	2013-11-25	17.270000457763672
8503	AMAT	2013-11-26	17.520000457763672
8504	AMAT	2013-11-27	17.350000381469727
8505	AMAT	2013-11-29	17.299999237060547
8506	AMAT	2013-12-02	17.110000610351562
8507	AMAT	2013-12-03	17.1200008392334
8508	AMAT	2013-12-04	16.610000610351562
8509	AMAT	2013-12-05	16.5
8510	AMAT	2013-12-06	16.829999923706055
8511	AMAT	2013-12-09	16.829999923706055
8512	AMAT	2013-12-10	16.829999923706055
8513	AMAT	2013-12-11	16.829999923706055
8514	AMAT	2013-12-12	16.719999313354492
8515	AMAT	2013-12-13	16.700000762939453
8516	AMAT	2013-12-16	16.65999984741211
8517	AMAT	2013-12-17	16.799999237060547
8518	AMAT	2013-12-18	17.030000686645508
8519	AMAT	2013-12-19	16.8799991607666
8520	AMAT	2013-12-20	17.190000534057617
8521	AMAT	2013-12-23	17.510000228881836
8522	AMAT	2013-12-24	17.389999389648438
8523	AMAT	2013-12-26	17.440000534057617
8524	AMAT	2013-12-27	17.43000030517578
8525	AMAT	2013-12-30	17.489999771118164
8526	AMAT	2013-12-31	17.68000030517578
8527	AMAT	2014-01-02	17.549999237060547
8528	AMAT	2014-01-03	17.510000228881836
8529	AMAT	2014-01-06	17.290000915527344
8530	AMAT	2014-01-07	17.3700008392334
8531	AMAT	2014-01-08	17.420000076293945
8532	AMAT	2014-01-09	17.399999618530273
8533	AMAT	2014-01-10	17.469999313354492
8534	AMAT	2014-01-13	17.31999969482422
8535	AMAT	2014-01-14	17.6299991607666
8536	AMAT	2014-01-15	17.93000030517578
8537	AMAT	2014-01-16	17.6299991607666
8538	AMAT	2014-01-17	17.549999237060547
8539	AMAT	2014-01-21	17.610000610351562
8540	AMAT	2014-01-22	17.65999984741211
8541	AMAT	2014-01-23	17.530000686645508
8542	AMAT	2014-01-24	17.170000076293945
8543	AMAT	2014-01-27	16.719999313354492
8544	AMAT	2014-01-28	16.75
8545	AMAT	2014-01-29	16.729999542236328
8546	AMAT	2014-01-30	16.780000686645508
8547	AMAT	2014-01-31	16.81999969482422
8548	AMAT	2014-02-03	16.760000228881836
8549	AMAT	2014-02-04	16.780000686645508
8550	AMAT	2014-02-05	16.889999389648438
8551	AMAT	2014-02-06	17.049999237060547
8552	AMAT	2014-02-07	17.18000030517578
8553	AMAT	2014-02-10	17.25
8554	AMAT	2014-02-11	17.780000686645508
8555	AMAT	2014-02-12	17.90999984741211
8556	AMAT	2014-02-13	18.8700008392334
8557	AMAT	2014-02-14	18.959999084472656
8558	AMAT	2014-02-18	18.850000381469727
8559	AMAT	2014-02-19	18.75
8560	AMAT	2014-02-20	18.989999771118164
8561	AMAT	2014-02-21	19.100000381469727
8562	AMAT	2014-02-24	19.06999969482422
8563	AMAT	2014-02-25	19.020000457763672
8564	AMAT	2014-02-26	19.100000381469727
8565	AMAT	2014-02-27	19.010000228881836
8566	AMAT	2014-02-28	18.959999084472656
8567	AMAT	2014-03-03	18.709999084472656
8568	AMAT	2014-03-04	18.84000015258789
8569	AMAT	2014-03-05	19.170000076293945
8570	AMAT	2014-03-06	19.3799991607666
8571	AMAT	2014-03-07	19.639999389648438
8572	AMAT	2014-03-10	19.3799991607666
8573	AMAT	2014-03-11	19.1299991607666
8574	AMAT	2014-03-12	19.510000228881836
8575	AMAT	2014-03-13	18.8799991607666
8576	AMAT	2014-03-14	18.719999313354492
8577	AMAT	2014-03-17	18.979999542236328
8578	AMAT	2014-03-18	19.3700008392334
8579	AMAT	2014-03-19	19.469999313354492
8580	AMAT	2014-03-20	20.190000534057617
8581	AMAT	2014-03-21	20.170000076293945
8582	AMAT	2014-03-24	20.100000381469727
8583	AMAT	2014-03-25	20.360000610351562
8584	AMAT	2014-03-26	19.860000610351562
8585	AMAT	2014-03-27	19.690000534057617
8586	AMAT	2014-03-28	20.18000030517578
8587	AMAT	2014-03-31	20.420000076293945
8588	AMAT	2014-04-01	20.6200008392334
8589	AMAT	2014-04-02	20.790000915527344
8590	AMAT	2014-04-03	20.84000015258789
8591	AMAT	2014-04-04	20.25
8592	AMAT	2014-04-07	20.030000686645508
8593	AMAT	2014-04-08	19.850000381469727
8594	AMAT	2014-04-09	19.989999771118164
8595	AMAT	2014-04-10	19.09000015258789
8596	AMAT	2014-04-11	19.1200008392334
8597	AMAT	2014-04-14	19.020000457763672
8598	AMAT	2014-04-15	18.860000610351562
8599	AMAT	2014-04-16	18.920000076293945
8600	AMAT	2014-04-17	18.989999771118164
8601	AMAT	2014-04-21	19.139999389648438
8602	AMAT	2014-04-22	19.360000610351562
8603	AMAT	2014-04-23	19.25
8604	AMAT	2014-04-24	19.3700008392334
8605	AMAT	2014-04-25	18.6200008392334
8606	AMAT	2014-04-28	18.670000076293945
8607	AMAT	2014-04-29	19.06999969482422
8608	AMAT	2014-04-30	19.059999465942383
8609	AMAT	2014-05-01	18.8799991607666
8610	AMAT	2014-05-02	18.959999084472656
8611	AMAT	2014-05-05	18.969999313354492
8612	AMAT	2014-05-06	18.860000610351562
8613	AMAT	2014-05-07	18.989999771118164
8614	AMAT	2014-05-08	19.31999969482422
8615	AMAT	2014-05-09	19.309999465942383
8616	AMAT	2014-05-12	19.469999313354492
8617	AMAT	2014-05-13	19.110000610351562
8618	AMAT	2014-05-14	18.950000762939453
8619	AMAT	2014-05-15	18.690000534057617
8620	AMAT	2014-05-16	20.209999084472656
8621	AMAT	2014-05-19	20.1200008392334
8622	AMAT	2014-05-20	19.8700008392334
8623	AMAT	2014-05-21	20.0
8624	AMAT	2014-05-22	19.889999389648438
8625	AMAT	2014-05-23	20.040000915527344
8626	AMAT	2014-05-27	20.579999923706055
8627	AMAT	2014-05-28	20.540000915527344
8628	AMAT	2014-05-29	20.280000686645508
8629	AMAT	2014-05-30	20.190000534057617
8630	AMAT	2014-06-02	20.520000457763672
8631	AMAT	2014-06-03	21.420000076293945
8632	AMAT	2014-06-04	21.559999465942383
8633	AMAT	2014-06-05	21.780000686645508
8634	AMAT	2014-06-06	21.81999969482422
8635	AMAT	2014-06-09	21.90999984741211
8636	AMAT	2014-06-10	21.889999389648438
8637	AMAT	2014-06-11	21.889999389648438
8638	AMAT	2014-06-12	21.75
8639	AMAT	2014-06-13	22.3700008392334
8640	AMAT	2014-06-16	22.350000381469727
8641	AMAT	2014-06-17	22.489999771118164
8642	AMAT	2014-06-18	22.3700008392334
8643	AMAT	2014-06-19	22.459999084472656
8644	AMAT	2014-06-20	22.75
8645	AMAT	2014-06-23	22.899999618530273
8646	AMAT	2014-06-24	22.739999771118164
8647	AMAT	2014-06-25	22.59000015258789
8648	AMAT	2014-06-26	22.420000076293945
8649	AMAT	2014-06-27	22.399999618530273
8650	AMAT	2014-06-30	22.549999237060547
8651	AMAT	2014-07-01	22.65999984741211
8652	AMAT	2014-07-02	22.790000915527344
8653	AMAT	2014-07-03	22.809999465942383
8654	AMAT	2014-07-07	22.959999084472656
8655	AMAT	2014-07-08	22.739999771118164
8656	AMAT	2014-07-09	23.270000457763672
8657	AMAT	2014-07-10	22.8700008392334
8658	AMAT	2014-07-11	22.850000381469727
8659	AMAT	2014-07-14	23.059999465942383
8660	AMAT	2014-07-15	22.889999389648438
8661	AMAT	2014-07-16	22.850000381469727
8662	AMAT	2014-07-17	22.770000457763672
8663	AMAT	2014-07-18	23.0
8664	AMAT	2014-07-21	22.90999984741211
8665	AMAT	2014-07-22	22.520000457763672
8666	AMAT	2014-07-23	21.899999618530273
8667	AMAT	2014-07-24	21.760000228881836
8668	AMAT	2014-07-25	21.229999542236328
8669	AMAT	2014-07-28	21.360000610351562
8670	AMAT	2014-07-29	21.190000534057617
8671	AMAT	2014-07-30	21.280000686645508
8672	AMAT	2014-07-31	20.959999084472656
8673	AMAT	2014-08-01	21.09000015258789
8674	AMAT	2014-08-04	21.1299991607666
8675	AMAT	2014-08-05	20.84000015258789
8676	AMAT	2014-08-06	21.149999618530273
8677	AMAT	2014-08-07	20.690000534057617
8678	AMAT	2014-08-08	20.829999923706055
8679	AMAT	2014-08-11	21.09000015258789
8680	AMAT	2014-08-12	20.90999984741211
8681	AMAT	2014-08-13	20.969999313354492
8682	AMAT	2014-08-14	21.149999618530273
8683	AMAT	2014-08-15	22.479999542236328
8684	AMAT	2014-08-18	22.100000381469727
8685	AMAT	2014-08-19	22.049999237060547
8686	AMAT	2014-08-20	21.899999618530273
8687	AMAT	2014-08-21	22.200000762939453
8688	AMAT	2014-08-22	22.170000076293945
8689	AMAT	2014-08-25	22.1200008392334
8690	AMAT	2014-08-26	22.229999542236328
8691	AMAT	2014-08-27	22.6299991607666
8692	AMAT	2014-08-28	22.799999237060547
8693	AMAT	2014-08-29	23.110000610351562
8694	AMAT	2014-09-02	22.93000030517578
8695	AMAT	2014-09-03	22.899999618530273
8696	AMAT	2014-09-04	22.540000915527344
8697	AMAT	2014-09-05	22.760000228881836
8698	AMAT	2014-09-08	22.670000076293945
8699	AMAT	2014-09-09	22.459999084472656
8700	AMAT	2014-09-10	22.3700008392334
8701	AMAT	2014-09-11	22.93000030517578
8702	AMAT	2014-09-12	22.299999237060547
8703	AMAT	2014-09-15	22.049999237060547
8704	AMAT	2014-09-16	22.3700008392334
8705	AMAT	2014-09-17	22.450000762939453
8706	AMAT	2014-09-18	22.600000381469727
8707	AMAT	2014-09-19	22.549999237060547
8708	AMAT	2014-09-22	21.940000534057617
8709	AMAT	2014-09-23	21.6299991607666
8710	AMAT	2014-09-24	21.959999084472656
8711	AMAT	2014-09-25	21.510000228881836
8712	AMAT	2014-09-26	21.739999771118164
8713	AMAT	2014-09-29	21.75
8714	AMAT	2014-09-30	21.610000610351562
8715	AMAT	2014-10-01	20.959999084472656
8716	AMAT	2014-10-02	20.530000686645508
8717	AMAT	2014-10-03	20.739999771118164
8718	AMAT	2014-10-06	20.600000381469727
8719	AMAT	2014-10-07	20.3700008392334
8720	AMAT	2014-10-08	21.149999618530273
8721	AMAT	2014-10-09	20.8700008392334
8722	AMAT	2014-10-10	19.829999923706055
8723	AMAT	2014-10-13	18.920000076293945
8724	AMAT	2014-10-14	19.34000015258789
8725	AMAT	2014-10-15	19.43000030517578
8726	AMAT	2014-10-16	19.8700008392334
8727	AMAT	2014-10-17	19.8799991607666
8728	AMAT	2014-10-20	20.06999969482422
8729	AMAT	2014-10-21	20.780000686645508
8730	AMAT	2014-10-22	20.489999771118164
8731	AMAT	2014-10-23	20.899999618530273
8732	AMAT	2014-10-24	20.989999771118164
8733	AMAT	2014-10-27	21.040000915527344
8734	AMAT	2014-10-28	21.25
8735	AMAT	2014-10-29	21.479999542236328
8736	AMAT	2014-10-30	21.34000015258789
8737	AMAT	2014-10-31	22.09000015258789
8738	AMAT	2014-11-03	22.209999084472656
8739	AMAT	2014-11-04	22.079999923706055
8740	AMAT	2014-11-05	22.610000610351562
8741	AMAT	2014-11-06	22.59000015258789
8742	AMAT	2014-11-07	22.43000030517578
8743	AMAT	2014-11-10	22.6299991607666
8744	AMAT	2014-11-11	22.540000915527344
8745	AMAT	2014-11-12	22.489999771118164
8746	AMAT	2014-11-13	22.6200008392334
8747	AMAT	2014-11-14	22.81999969482422
8748	AMAT	2014-11-17	22.479999542236328
8749	AMAT	2014-11-18	22.68000030517578
8750	AMAT	2014-11-19	22.59000015258789
8751	AMAT	2014-11-20	22.6299991607666
8752	AMAT	2014-11-21	22.860000610351562
8753	AMAT	2014-11-24	23.239999771118164
8754	AMAT	2014-11-25	23.229999542236328
8755	AMAT	2014-11-26	23.8700008392334
8756	AMAT	2014-11-28	24.049999237060547
8757	AMAT	2014-12-01	23.739999771118164
8758	AMAT	2014-12-02	23.8700008392334
8759	AMAT	2014-12-03	24.59000015258789
8760	AMAT	2014-12-04	24.399999618530273
8761	AMAT	2014-12-05	25.040000915527344
8762	AMAT	2014-12-08	24.239999771118164
8763	AMAT	2014-12-09	24.420000076293945
8764	AMAT	2014-12-10	23.780000686645508
8765	AMAT	2014-12-11	23.790000915527344
8766	AMAT	2014-12-12	23.65999984741211
8767	AMAT	2014-12-15	23.389999389648438
8768	AMAT	2014-12-16	23.850000381469727
8769	AMAT	2014-12-17	24.459999084472656
8770	AMAT	2014-12-18	25.010000228881836
8771	AMAT	2014-12-19	24.889999389648438
8772	AMAT	2014-12-22	25.399999618530273
8773	AMAT	2014-12-23	25.399999618530273
8774	AMAT	2014-12-24	25.25
8775	AMAT	2014-12-26	25.190000534057617
8776	AMAT	2014-12-29	25.309999465942383
8777	AMAT	2014-12-30	25.219999313354492
8778	AMAT	2014-12-31	24.920000076293945
8779	AMAT	2015-01-02	24.959999084472656
8780	AMAT	2015-01-05	24.15999984741211
8781	AMAT	2015-01-06	23.25
8782	AMAT	2015-01-07	23.469999313354492
8783	AMAT	2015-01-08	24.219999313354492
8784	AMAT	2015-01-09	24.239999771118164
8785	AMAT	2015-01-12	23.65999984741211
8786	AMAT	2015-01-13	23.329999923706055
8787	AMAT	2015-01-14	23.020000457763672
8788	AMAT	2015-01-15	23.329999923706055
8789	AMAT	2015-01-16	23.469999313354492
8790	AMAT	2015-01-20	23.6299991607666
8791	AMAT	2015-01-21	24.31999969482422
8792	AMAT	2015-01-22	24.6200008392334
8793	AMAT	2015-01-23	24.110000610351562
8794	AMAT	2015-01-26	24.239999771118164
8795	AMAT	2015-01-27	23.56999969482422
8796	AMAT	2015-01-28	23.3799991607666
8797	AMAT	2015-01-29	23.6200008392334
8798	AMAT	2015-01-30	22.84000015258789
8799	AMAT	2015-02-02	22.860000610351562
8800	AMAT	2015-02-03	23.450000762939453
8801	AMAT	2015-02-04	23.6200008392334
8802	AMAT	2015-02-05	23.959999084472656
8803	AMAT	2015-02-06	24.239999771118164
8804	AMAT	2015-02-09	23.510000228881836
8805	AMAT	2015-02-10	24.280000686645508
8806	AMAT	2015-02-11	24.260000228881836
8807	AMAT	2015-02-12	24.139999389648438
8808	AMAT	2015-02-13	24.1200008392334
8809	AMAT	2015-02-17	24.1299991607666
8810	AMAT	2015-02-18	24.100000381469727
8811	AMAT	2015-02-19	24.93000030517578
8812	AMAT	2015-02-20	25.1299991607666
8813	AMAT	2015-02-23	24.90999984741211
8814	AMAT	2015-02-24	25.360000610351562
8815	AMAT	2015-02-25	25.100000381469727
8816	AMAT	2015-02-26	24.90999984741211
8817	AMAT	2015-02-27	25.049999237060547
8818	AMAT	2015-03-02	25.6299991607666
8819	AMAT	2015-03-03	24.489999771118164
8820	AMAT	2015-03-04	24.270000457763672
8821	AMAT	2015-03-05	24.18000030517578
8822	AMAT	2015-03-06	23.90999984741211
8823	AMAT	2015-03-09	24.09000015258789
8824	AMAT	2015-03-10	23.510000228881836
8825	AMAT	2015-03-11	23.459999084472656
8826	AMAT	2015-03-12	23.770000457763672
8827	AMAT	2015-03-13	24.239999771118164
8828	AMAT	2015-03-16	24.56999969482422
8829	AMAT	2015-03-17	24.209999084472656
8830	AMAT	2015-03-18	24.3700008392334
8831	AMAT	2015-03-19	24.079999923706055
8832	AMAT	2015-03-20	24.1200008392334
8833	AMAT	2015-03-23	23.969999313354492
8834	AMAT	2015-03-24	23.899999618530273
8835	AMAT	2015-03-25	22.6299991607666
8836	AMAT	2015-03-26	22.399999618530273
8837	AMAT	2015-03-27	22.829999923706055
8838	AMAT	2015-03-30	22.770000457763672
8839	AMAT	2015-03-31	22.559999465942383
8840	AMAT	2015-04-01	22.389999389648438
8841	AMAT	2015-04-02	22.270000457763672
8842	AMAT	2015-04-06	22.15999984741211
8843	AMAT	2015-04-07	21.989999771118164
8844	AMAT	2015-04-08	22.3799991607666
8845	AMAT	2015-04-09	22.510000228881836
8846	AMAT	2015-04-10	22.5
8847	AMAT	2015-04-13	22.329999923706055
8848	AMAT	2015-04-14	22.200000762939453
8849	AMAT	2015-04-15	22.549999237060547
8850	AMAT	2015-04-16	21.8799991607666
8851	AMAT	2015-04-17	21.489999771118164
8852	AMAT	2015-04-20	21.760000228881836
8853	AMAT	2015-04-21	22.290000915527344
8854	AMAT	2015-04-22	22.309999465942383
8855	AMAT	2015-04-23	22.170000076293945
8856	AMAT	2015-04-24	21.799999237060547
8857	AMAT	2015-04-27	19.969999313354492
8858	AMAT	2015-04-28	20.040000915527344
8859	AMAT	2015-04-29	20.010000228881836
8860	AMAT	2015-04-30	19.790000915527344
8861	AMAT	2015-05-01	19.979999542236328
8862	AMAT	2015-05-04	19.8799991607666
8863	AMAT	2015-05-05	19.360000610351562
8864	AMAT	2015-05-06	19.450000762939453
8865	AMAT	2015-05-07	19.559999465942383
8866	AMAT	2015-05-08	19.690000534057617
8867	AMAT	2015-05-11	19.920000076293945
8868	AMAT	2015-05-12	19.889999389648438
8869	AMAT	2015-05-13	19.93000030517578
8870	AMAT	2015-05-14	19.860000610351562
8871	AMAT	2015-05-15	20.200000762939453
8872	AMAT	2015-05-18	20.190000534057617
8873	AMAT	2015-05-19	19.989999771118164
8874	AMAT	2015-05-20	19.90999984741211
8875	AMAT	2015-05-21	20.149999618530273
8876	AMAT	2015-05-22	20.139999389648438
8877	AMAT	2015-05-26	19.989999771118164
8878	AMAT	2015-05-27	20.34000015258789
8879	AMAT	2015-05-28	20.360000610351562
8880	AMAT	2015-05-29	20.1299991607666
8881	AMAT	2015-06-01	20.309999465942383
8882	AMAT	2015-06-02	20.3799991607666
8883	AMAT	2015-06-03	20.360000610351562
8884	AMAT	2015-06-04	20.059999465942383
8885	AMAT	2015-06-05	20.149999618530273
8886	AMAT	2015-06-08	19.8700008392334
8887	AMAT	2015-06-09	19.90999984741211
8888	AMAT	2015-06-10	20.040000915527344
8889	AMAT	2015-06-11	19.780000686645508
8890	AMAT	2015-06-12	19.6200008392334
8891	AMAT	2015-06-15	19.709999084472656
8892	AMAT	2015-06-16	19.81999969482422
8893	AMAT	2015-06-17	19.540000915527344
8894	AMAT	2015-06-18	19.84000015258789
8895	AMAT	2015-06-19	19.719999313354492
8896	AMAT	2015-06-22	19.860000610351562
8897	AMAT	2015-06-23	19.959999084472656
8898	AMAT	2015-06-24	20.100000381469727
8899	AMAT	2015-06-25	20.059999465942383
8900	AMAT	2015-06-26	19.780000686645508
8901	AMAT	2015-06-29	19.209999084472656
8902	AMAT	2015-06-30	19.219999313354492
8903	AMAT	2015-07-01	19.510000228881836
8904	AMAT	2015-07-02	19.610000610351562
8905	AMAT	2015-07-06	19.270000457763672
8906	AMAT	2015-07-07	19.170000076293945
8907	AMAT	2015-07-08	18.549999237060547
8908	AMAT	2015-07-09	18.520000457763672
8909	AMAT	2015-07-10	18.770000457763672
8910	AMAT	2015-07-13	19.309999465942383
8911	AMAT	2015-07-14	18.889999389648438
8912	AMAT	2015-07-15	18.56999969482422
8913	AMAT	2015-07-16	17.8700008392334
8914	AMAT	2015-07-17	17.770000457763672
8915	AMAT	2015-07-20	17.770000457763672
8916	AMAT	2015-07-21	17.829999923706055
8917	AMAT	2015-07-22	17.489999771118164
8918	AMAT	2015-07-23	17.719999313354492
8919	AMAT	2015-07-24	17.3700008392334
8920	AMAT	2015-07-27	17.3799991607666
8921	AMAT	2015-07-28	17.6200008392334
8922	AMAT	2015-07-29	17.549999237060547
8923	AMAT	2015-07-30	17.56999969482422
8924	AMAT	2015-07-31	17.360000610351562
8925	AMAT	2015-08-03	17.15999984741211
8926	AMAT	2015-08-04	16.829999923706055
8927	AMAT	2015-08-05	17.030000686645508
8928	AMAT	2015-08-06	16.850000381469727
8929	AMAT	2015-08-07	16.979999542236328
8930	AMAT	2015-08-10	17.600000381469727
8931	AMAT	2015-08-11	17.34000015258789
8932	AMAT	2015-08-12	17.299999237060547
8933	AMAT	2015-08-13	17.049999237060547
8934	AMAT	2015-08-14	16.639999389648438
8935	AMAT	2015-08-17	17.030000686645508
8936	AMAT	2015-08-18	16.530000686645508
8937	AMAT	2015-08-19	16.440000534057617
8938	AMAT	2015-08-20	15.979999542236328
8939	AMAT	2015-08-21	15.479999542236328
8940	AMAT	2015-08-24	15.100000381469727
8941	AMAT	2015-08-25	14.84000015258789
8942	AMAT	2015-08-26	15.239999771118164
8943	AMAT	2015-08-27	15.9399995803833
8944	AMAT	2015-08-28	15.989999771118164
8945	AMAT	2015-08-31	16.09000015258789
8946	AMAT	2015-09-01	15.489999771118164
8947	AMAT	2015-09-02	15.680000305175781
8948	AMAT	2015-09-03	15.760000228881836
8949	AMAT	2015-09-04	15.390000343322754
8950	AMAT	2015-09-08	15.729999542236328
8951	AMAT	2015-09-09	15.460000038146973
8952	AMAT	2015-09-10	15.5600004196167
8953	AMAT	2015-09-11	15.5
8954	AMAT	2015-09-14	15.600000381469727
8955	AMAT	2015-09-15	15.920000076293945
8956	AMAT	2015-09-16	16.170000076293945
8957	AMAT	2015-09-17	16.020000457763672
8958	AMAT	2015-09-18	15.930000305175781
8959	AMAT	2015-09-21	15.640000343322754
8960	AMAT	2015-09-22	15.100000381469727
8961	AMAT	2015-09-23	14.609999656677246
8962	AMAT	2015-09-24	14.6899995803833
8963	AMAT	2015-09-25	14.600000381469727
8964	AMAT	2015-09-28	14.369999885559082
8965	AMAT	2015-09-29	14.550000190734863
8966	AMAT	2015-09-30	14.6899995803833
8967	AMAT	2015-10-01	14.670000076293945
8968	AMAT	2015-10-02	14.9399995803833
8969	AMAT	2015-10-05	15.100000381469727
8970	AMAT	2015-10-06	15.239999771118164
8971	AMAT	2015-10-07	15.390000343322754
8972	AMAT	2015-10-08	15.670000076293945
8973	AMAT	2015-10-09	15.649999618530273
8974	AMAT	2015-10-12	15.600000381469727
8975	AMAT	2015-10-13	15.140000343322754
8976	AMAT	2015-10-14	15.4399995803833
8977	AMAT	2015-10-15	15.720000267028809
8978	AMAT	2015-10-16	15.829999923706055
8979	AMAT	2015-10-19	15.8100004196167
8980	AMAT	2015-10-20	16.190000534057617
8981	AMAT	2015-10-21	16.06999969482422
8982	AMAT	2015-10-22	16.209999084472656
8983	AMAT	2015-10-23	16.440000534057617
8984	AMAT	2015-10-26	16.329999923706055
8985	AMAT	2015-10-27	16.270000457763672
8986	AMAT	2015-10-28	16.540000915527344
8987	AMAT	2015-10-29	16.739999771118164
8988	AMAT	2015-10-30	16.770000457763672
8989	AMAT	2015-11-02	16.889999389648438
8990	AMAT	2015-11-03	17.0
8991	AMAT	2015-11-04	16.8700008392334
8992	AMAT	2015-11-05	16.809999465942383
8993	AMAT	2015-11-06	17.049999237060547
8994	AMAT	2015-11-09	16.809999465942383
8995	AMAT	2015-11-10	16.760000228881836
8996	AMAT	2015-11-11	16.790000915527344
8997	AMAT	2015-11-12	16.530000686645508
8998	AMAT	2015-11-13	17.239999771118164
8999	AMAT	2015-11-16	17.739999771118164
9000	AMAT	2015-11-17	17.81999969482422
9001	AMAT	2015-11-18	18.1299991607666
9002	AMAT	2015-11-19	18.200000762939453
9003	AMAT	2015-11-20	18.18000030517578
9004	AMAT	2015-11-23	18.1299991607666
9005	AMAT	2015-11-24	18.3799991607666
9006	AMAT	2015-11-25	18.450000762939453
9007	AMAT	2015-11-27	18.6200008392334
9008	AMAT	2015-11-30	18.770000457763672
9009	AMAT	2015-12-01	19.18000030517578
9010	AMAT	2015-12-02	19.1299991607666
9011	AMAT	2015-12-03	18.760000228881836
9012	AMAT	2015-12-04	19.030000686645508
9013	AMAT	2015-12-07	18.90999984741211
9014	AMAT	2015-12-08	18.950000762939453
9015	AMAT	2015-12-09	19.030000686645508
9016	AMAT	2015-12-10	18.75
9017	AMAT	2015-12-11	18.31999969482422
9018	AMAT	2015-12-14	18.049999237060547
9019	AMAT	2015-12-15	18.459999084472656
9020	AMAT	2015-12-16	18.5
9021	AMAT	2015-12-17	18.059999465942383
9022	AMAT	2015-12-18	18.100000381469727
9023	AMAT	2015-12-21	18.520000457763672
9024	AMAT	2015-12-22	18.760000228881836
9025	AMAT	2015-12-23	19.09000015258789
9026	AMAT	2015-12-24	19.110000610351562
9027	AMAT	2015-12-28	19.0
9028	AMAT	2015-12-29	19.260000228881836
9029	AMAT	2015-12-30	18.959999084472656
9030	AMAT	2015-12-31	18.670000076293945
9031	AMAT	2016-01-04	18.469999313354492
9032	AMAT	2016-01-05	18.489999771118164
9033	AMAT	2016-01-06	17.729999542236328
9034	AMAT	2016-01-07	17.209999084472656
9035	AMAT	2016-01-08	16.790000915527344
9036	AMAT	2016-01-11	16.68000030517578
9037	AMAT	2016-01-12	16.75
9038	AMAT	2016-01-13	16.200000762939453
9039	AMAT	2016-01-14	16.809999465942383
9040	AMAT	2016-01-15	16.079999923706055
9041	AMAT	2016-01-19	16.450000762939453
9042	AMAT	2016-01-20	16.3700008392334
9043	AMAT	2016-01-21	16.809999465942383
9044	AMAT	2016-01-22	17.049999237060547
9045	AMAT	2016-01-25	16.90999984741211
9046	AMAT	2016-01-26	17.350000381469727
9047	AMAT	2016-01-27	17.09000015258789
9048	AMAT	2016-01-28	16.68000030517578
9049	AMAT	2016-01-29	17.649999618530273
9050	AMAT	2016-02-01	17.649999618530273
9051	AMAT	2016-02-02	17.049999237060547
9052	AMAT	2016-02-03	17.290000915527344
9053	AMAT	2016-02-04	17.579999923706055
9054	AMAT	2016-02-05	16.809999465942383
9055	AMAT	2016-02-08	16.190000534057617
9056	AMAT	2016-02-09	16.100000381469727
9057	AMAT	2016-02-10	15.989999771118164
9058	AMAT	2016-02-11	15.640000343322754
9059	AMAT	2016-02-12	16.059999465942383
9060	AMAT	2016-02-16	16.719999313354492
9061	AMAT	2016-02-17	17.139999389648438
9062	AMAT	2016-02-18	17.170000076293945
9063	AMAT	2016-02-19	18.3799991607666
9064	AMAT	2016-02-22	18.59000015258789
9065	AMAT	2016-02-23	18.510000228881836
9066	AMAT	2016-02-24	18.690000534057617
9067	AMAT	2016-02-25	18.889999389648438
9068	AMAT	2016-02-26	19.0
9069	AMAT	2016-02-29	18.8700008392334
9070	AMAT	2016-03-01	19.3700008392334
9071	AMAT	2016-03-02	19.489999771118164
9072	AMAT	2016-03-03	19.450000762939453
9073	AMAT	2016-03-04	19.389999389648438
9074	AMAT	2016-03-07	19.440000534057617
9075	AMAT	2016-03-08	18.780000686645508
9076	AMAT	2016-03-09	19.170000076293945
9077	AMAT	2016-03-10	19.56999969482422
9078	AMAT	2016-03-11	20.040000915527344
9079	AMAT	2016-03-14	19.90999984741211
9080	AMAT	2016-03-15	19.899999618530273
9081	AMAT	2016-03-16	20.049999237060547
9082	AMAT	2016-03-17	20.280000686645508
9083	AMAT	2016-03-18	20.489999771118164
9084	AMAT	2016-03-21	20.729999542236328
9085	AMAT	2016-03-22	20.780000686645508
9086	AMAT	2016-03-23	20.280000686645508
9087	AMAT	2016-03-24	20.149999618530273
9088	AMAT	2016-03-28	20.200000762939453
9089	AMAT	2016-03-29	20.59000015258789
9090	AMAT	2016-03-30	21.040000915527344
9091	AMAT	2016-03-31	21.18000030517578
9092	AMAT	2016-04-01	21.420000076293945
9093	AMAT	2016-04-04	21.170000076293945
9094	AMAT	2016-04-05	20.950000762939453
9095	AMAT	2016-04-06	21.059999465942383
9096	AMAT	2016-04-07	20.799999237060547
9097	AMAT	2016-04-08	20.790000915527344
9098	AMAT	2016-04-11	20.940000534057617
9099	AMAT	2016-04-12	20.93000030517578
9100	AMAT	2016-04-13	21.309999465942383
9101	AMAT	2016-04-14	21.479999542236328
9102	AMAT	2016-04-15	21.469999313354492
9103	AMAT	2016-04-18	21.559999465942383
9104	AMAT	2016-04-19	21.200000762939453
9105	AMAT	2016-04-20	21.139999389648438
9106	AMAT	2016-04-21	20.950000762939453
9107	AMAT	2016-04-22	21.100000381469727
9108	AMAT	2016-04-25	20.940000534057617
9109	AMAT	2016-04-26	21.270000457763672
9110	AMAT	2016-04-27	21.420000076293945
9111	AMAT	2016-04-28	20.809999465942383
9112	AMAT	2016-04-29	20.469999313354492
9113	AMAT	2016-05-02	20.309999465942383
9114	AMAT	2016-05-03	20.100000381469727
9115	AMAT	2016-05-04	19.850000381469727
9116	AMAT	2016-05-05	19.850000381469727
9117	AMAT	2016-05-06	19.8700008392334
9118	AMAT	2016-05-09	19.889999389648438
9119	AMAT	2016-05-10	19.979999542236328
9120	AMAT	2016-05-11	20.010000228881836
9121	AMAT	2016-05-12	19.6299991607666
9122	AMAT	2016-05-13	19.610000610351562
9123	AMAT	2016-05-16	19.850000381469727
9124	AMAT	2016-05-17	19.639999389648438
9125	AMAT	2016-05-18	19.920000076293945
9126	AMAT	2016-05-19	19.90999984741211
9127	AMAT	2016-05-20	22.65999984741211
9128	AMAT	2016-05-23	22.899999618530273
9129	AMAT	2016-05-24	23.489999771118164
9130	AMAT	2016-05-25	23.65999984741211
9131	AMAT	2016-05-26	23.729999542236328
9132	AMAT	2016-05-27	24.440000534057617
9133	AMAT	2016-05-31	24.420000076293945
9134	AMAT	2016-06-01	24.3799991607666
9135	AMAT	2016-06-02	24.520000457763672
9136	AMAT	2016-06-03	24.389999389648438
9137	AMAT	2016-06-06	24.170000076293945
9138	AMAT	2016-06-07	24.170000076293945
9139	AMAT	2016-06-08	24.229999542236328
9140	AMAT	2016-06-09	24.420000076293945
9141	AMAT	2016-06-10	24.06999969482422
9142	AMAT	2016-06-13	23.940000534057617
9143	AMAT	2016-06-14	23.739999771118164
9144	AMAT	2016-06-15	23.700000762939453
9145	AMAT	2016-06-16	23.690000534057617
9146	AMAT	2016-06-17	23.43000030517578
9147	AMAT	2016-06-20	23.6299991607666
9148	AMAT	2016-06-21	23.829999923706055
9149	AMAT	2016-06-22	23.969999313354492
9150	AMAT	2016-06-23	24.520000457763672
9151	AMAT	2016-06-24	23.229999542236328
9152	AMAT	2016-06-27	22.290000915527344
9153	AMAT	2016-06-28	22.940000534057617
9154	AMAT	2016-06-29	23.559999465942383
9155	AMAT	2016-06-30	23.969999313354492
9156	AMAT	2016-07-01	23.889999389648438
9157	AMAT	2016-07-05	23.84000015258789
9158	AMAT	2016-07-06	24.0
9159	AMAT	2016-07-07	24.290000915527344
9160	AMAT	2016-07-08	24.93000030517578
9161	AMAT	2016-07-11	25.149999618530273
9162	AMAT	2016-07-12	25.40999984741211
9163	AMAT	2016-07-13	25.90999984741211
9164	AMAT	2016-07-14	26.100000381469727
9165	AMAT	2016-07-15	26.34000015258789
9166	AMAT	2016-07-18	26.600000381469727
9167	AMAT	2016-07-19	26.389999389648438
9168	AMAT	2016-07-20	26.649999618530273
9169	AMAT	2016-07-21	26.229999542236328
9170	AMAT	2016-07-22	26.3700008392334
9171	AMAT	2016-07-25	26.489999771118164
9172	AMAT	2016-07-26	26.809999465942383
9173	AMAT	2016-07-27	26.899999618530273
9174	AMAT	2016-07-28	26.6200008392334
9175	AMAT	2016-07-29	26.290000915527344
9176	AMAT	2016-08-01	26.270000457763672
9177	AMAT	2016-08-02	25.969999313354492
9178	AMAT	2016-08-03	26.200000762939453
9179	AMAT	2016-08-04	26.3700008392334
9180	AMAT	2016-08-05	26.809999465942383
9181	AMAT	2016-08-08	26.829999923706055
9182	AMAT	2016-08-09	26.790000915527344
9183	AMAT	2016-08-10	26.40999984741211
9184	AMAT	2016-08-11	26.81999969482422
9185	AMAT	2016-08-12	27.18000030517578
9186	AMAT	2016-08-15	27.469999313354492
9187	AMAT	2016-08-16	27.219999313354492
9188	AMAT	2016-08-17	27.290000915527344
9189	AMAT	2016-08-18	27.68000030517578
9190	AMAT	2016-08-19	29.639999389648438
9191	AMAT	2016-08-22	29.149999618530273
9192	AMAT	2016-08-23	29.950000762939453
9193	AMAT	2016-08-24	29.700000762939453
9194	AMAT	2016-08-25	29.649999618530273
9195	AMAT	2016-08-26	29.969999313354492
9196	AMAT	2016-08-29	30.049999237060547
9197	AMAT	2016-08-30	29.989999771118164
9198	AMAT	2016-08-31	29.84000015258789
9199	AMAT	2016-09-01	30.290000915527344
9200	AMAT	2016-09-02	30.020000457763672
9201	AMAT	2016-09-06	29.979999542236328
9202	AMAT	2016-09-07	29.90999984741211
9203	AMAT	2016-09-08	29.790000915527344
9204	AMAT	2016-09-09	28.860000610351562
9205	AMAT	2016-09-12	29.59000015258789
9206	AMAT	2016-09-13	29.3799991607666
9207	AMAT	2016-09-14	29.43000030517578
9208	AMAT	2016-09-15	30.149999618530273
9209	AMAT	2016-09-16	30.049999237060547
9210	AMAT	2016-09-19	30.299999237060547
9211	AMAT	2016-09-20	30.389999389648438
9212	AMAT	2016-09-21	30.56999969482422
9213	AMAT	2016-09-22	30.290000915527344
9214	AMAT	2016-09-23	29.65999984741211
9215	AMAT	2016-09-26	29.350000381469727
9216	AMAT	2016-09-27	29.639999389648438
9217	AMAT	2016-09-28	29.739999771118164
9218	AMAT	2016-09-29	29.579999923706055
9219	AMAT	2016-09-30	30.149999618530273
9220	AMAT	2016-10-03	29.920000076293945
9221	AMAT	2016-10-04	29.610000610351562
9222	AMAT	2016-10-05	29.940000534057617
9223	AMAT	2016-10-06	29.889999389648438
9224	AMAT	2016-10-07	29.75
9225	AMAT	2016-10-10	29.3799991607666
9226	AMAT	2016-10-11	28.639999389648438
9227	AMAT	2016-10-12	28.639999389648438
9228	AMAT	2016-10-13	27.860000610351562
9229	AMAT	2016-10-14	28.06999969482422
9230	AMAT	2016-10-17	27.799999237060547
9231	AMAT	2016-10-18	28.020000457763672
9232	AMAT	2016-10-19	28.31999969482422
9233	AMAT	2016-10-20	28.3799991607666
9234	AMAT	2016-10-21	28.43000030517578
9235	AMAT	2016-10-24	29.149999618530273
9236	AMAT	2016-10-25	28.860000610351562
9237	AMAT	2016-10-26	28.850000381469727
9238	AMAT	2016-10-27	28.860000610351562
9239	AMAT	2016-10-28	28.65999984741211
9240	AMAT	2016-10-31	29.079999923706055
9241	AMAT	2016-11-01	28.899999618530273
9242	AMAT	2016-11-02	28.59000015258789
9243	AMAT	2016-11-03	28.270000457763672
9244	AMAT	2016-11-04	28.219999313354492
9245	AMAT	2016-11-07	29.329999923706055
9246	AMAT	2016-11-08	29.510000228881836
9247	AMAT	2016-11-09	29.1299991607666
9248	AMAT	2016-11-10	28.18000030517578
9249	AMAT	2016-11-11	28.81999969482422
9250	AMAT	2016-11-14	28.989999771118164
9251	AMAT	2016-11-15	29.610000610351562
9252	AMAT	2016-11-16	30.020000457763672
9253	AMAT	2016-11-17	30.729999542236328
9254	AMAT	2016-11-18	30.739999771118164
9255	AMAT	2016-11-21	31.350000381469727
9256	AMAT	2016-11-22	31.670000076293945
9257	AMAT	2016-11-23	31.8799991607666
9258	AMAT	2016-11-25	31.8799991607666
9259	AMAT	2016-11-28	31.84000015258789
9260	AMAT	2016-11-29	32.15999984741211
9261	AMAT	2016-11-30	32.20000076293945
9262	AMAT	2016-12-01	30.100000381469727
9263	AMAT	2016-12-02	31.440000534057617
9264	AMAT	2016-12-05	31.530000686645508
9265	AMAT	2016-12-06	31.610000610351562
9266	AMAT	2016-12-07	32.5099983215332
9267	AMAT	2016-12-08	32.709999084472656
9268	AMAT	2016-12-09	32.349998474121094
9269	AMAT	2016-12-12	32.0
9270	AMAT	2016-12-13	32.029998779296875
9271	AMAT	2016-12-14	32.13999938964844
9272	AMAT	2016-12-15	33.060001373291016
9273	AMAT	2016-12-16	32.5099983215332
9274	AMAT	2016-12-19	32.439998626708984
9275	AMAT	2016-12-20	32.61000061035156
9276	AMAT	2016-12-21	32.58000183105469
9277	AMAT	2016-12-22	33.0099983215332
9278	AMAT	2016-12-23	32.900001525878906
9279	AMAT	2016-12-27	33.33000183105469
9280	AMAT	2016-12-28	32.900001525878906
9281	AMAT	2016-12-29	32.65999984741211
9282	AMAT	2016-12-30	32.27000045776367
9283	AMAT	2017-01-03	31.940000534057617
9284	AMAT	2017-01-04	32.2400016784668
9285	AMAT	2017-01-05	32.099998474121094
9286	AMAT	2017-01-06	32.040000915527344
9287	AMAT	2017-01-09	32.779998779296875
9288	AMAT	2017-01-10	33.130001068115234
9289	AMAT	2017-01-11	33.470001220703125
9290	AMAT	2017-01-12	33.310001373291016
9291	AMAT	2017-01-13	33.790000915527344
9292	AMAT	2017-01-17	33.29999923706055
9293	AMAT	2017-01-18	33.689998626708984
9294	AMAT	2017-01-19	33.75
9295	AMAT	2017-01-20	33.84000015258789
9296	AMAT	2017-01-23	33.75
9297	AMAT	2017-01-24	34.029998779296875
9298	AMAT	2017-01-25	34.41999816894531
9299	AMAT	2017-01-26	33.97999954223633
9300	AMAT	2017-01-27	35.040000915527344
9301	AMAT	2017-01-30	34.34000015258789
9302	AMAT	2017-01-31	34.25
9303	AMAT	2017-02-01	35.029998779296875
9304	AMAT	2017-02-02	34.939998626708984
9305	AMAT	2017-02-03	35.310001373291016
9306	AMAT	2017-02-06	35.18000030517578
9307	AMAT	2017-02-07	35.540000915527344
9308	AMAT	2017-02-08	35.599998474121094
9309	AMAT	2017-02-09	35.40999984741211
9310	AMAT	2017-02-10	35.31999969482422
9311	AMAT	2017-02-13	35.459999084472656
9312	AMAT	2017-02-14	35.22999954223633
9313	AMAT	2017-02-15	35.4900016784668
9314	AMAT	2017-02-16	35.18000030517578
9315	AMAT	2017-02-17	35.66999816894531
9316	AMAT	2017-02-21	36.58000183105469
9317	AMAT	2017-02-22	36.5099983215332
9318	AMAT	2017-02-23	36.15999984741211
9319	AMAT	2017-02-24	36.29999923706055
9320	AMAT	2017-02-27	36.43000030517578
9321	AMAT	2017-02-28	36.220001220703125
9322	AMAT	2017-03-01	36.849998474121094
9323	AMAT	2017-03-02	36.4900016784668
9324	AMAT	2017-03-03	36.869998931884766
9325	AMAT	2017-03-06	36.86000061035156
9326	AMAT	2017-03-07	36.970001220703125
9327	AMAT	2017-03-08	37.189998626708984
9328	AMAT	2017-03-09	37.380001068115234
9329	AMAT	2017-03-10	38.119998931884766
9330	AMAT	2017-03-13	38.439998626708984
9331	AMAT	2017-03-14	38.27000045776367
9332	AMAT	2017-03-15	38.91999816894531
9333	AMAT	2017-03-16	39.04999923706055
9334	AMAT	2017-03-17	39.279998779296875
9335	AMAT	2017-03-20	39.56999969482422
9336	AMAT	2017-03-21	38.58000183105469
9337	AMAT	2017-03-22	38.81999969482422
9338	AMAT	2017-03-23	38.849998474121094
9339	AMAT	2017-03-24	38.970001220703125
9340	AMAT	2017-03-27	38.86000061035156
9341	AMAT	2017-03-28	38.81999969482422
9342	AMAT	2017-03-29	38.869998931884766
9343	AMAT	2017-03-30	38.88999938964844
9344	AMAT	2017-03-31	38.900001525878906
9345	AMAT	2017-04-03	38.88999938964844
9346	AMAT	2017-04-04	39.0
9347	AMAT	2017-04-05	38.380001068115234
9348	AMAT	2017-04-06	38.58000183105469
9349	AMAT	2017-04-07	38.93000030517578
9350	AMAT	2017-04-10	38.86000061035156
9351	AMAT	2017-04-11	38.20000076293945
9352	AMAT	2017-04-12	37.77000045776367
9353	AMAT	2017-04-13	37.52000045776367
9354	AMAT	2017-04-17	38.02000045776367
9355	AMAT	2017-04-18	38.04999923706055
9356	AMAT	2017-04-19	39.25
9357	AMAT	2017-04-20	39.88999938964844
9358	AMAT	2017-04-21	39.790000915527344
9359	AMAT	2017-04-24	40.439998626708984
9360	AMAT	2017-04-25	40.790000915527344
9361	AMAT	2017-04-26	40.709999084472656
9362	AMAT	2017-04-27	41.33000183105469
9363	AMAT	2017-04-28	40.61000061035156
9364	AMAT	2017-05-01	41.70000076293945
9365	AMAT	2017-05-02	41.709999084472656
9366	AMAT	2017-05-03	41.54999923706055
9367	AMAT	2017-05-04	41.619998931884766
9368	AMAT	2017-05-05	41.83000183105469
9369	AMAT	2017-05-08	41.540000915527344
9370	AMAT	2017-05-09	42.040000915527344
9371	AMAT	2017-05-10	42.869998931884766
9372	AMAT	2017-05-11	43.47999954223633
9373	AMAT	2017-05-12	43.439998626708984
9374	AMAT	2017-05-15	44.31999969482422
9375	AMAT	2017-05-16	45.06999969482422
9376	AMAT	2017-05-17	42.7599983215332
9377	AMAT	2017-05-18	43.90999984741211
9378	AMAT	2017-05-19	44.08000183105469
9379	AMAT	2017-05-22	44.72999954223633
9380	AMAT	2017-05-23	44.90999984741211
9381	AMAT	2017-05-24	44.630001068115234
9382	AMAT	2017-05-25	45.02000045776367
9383	AMAT	2017-05-26	45.5
9384	AMAT	2017-05-30	45.560001373291016
9385	AMAT	2017-05-31	45.880001068115234
9386	AMAT	2017-06-01	46.0
9387	AMAT	2017-06-02	46.79999923706055
9388	AMAT	2017-06-05	46.720001220703125
9389	AMAT	2017-06-06	46.56999969482422
9390	AMAT	2017-06-07	47.2599983215332
9391	AMAT	2017-06-08	47.43000030517578
9392	AMAT	2017-06-09	44.7400016784668
9393	AMAT	2017-06-12	44.34000015258789
9394	AMAT	2017-06-13	44.849998474121094
9395	AMAT	2017-06-14	43.97999954223633
9396	AMAT	2017-06-15	43.15999984741211
9397	AMAT	2017-06-16	43.11000061035156
9398	AMAT	2017-06-19	44.290000915527344
9399	AMAT	2017-06-20	43.36000061035156
9400	AMAT	2017-06-21	43.619998931884766
9401	AMAT	2017-06-22	43.34000015258789
9402	AMAT	2017-06-23	44.09000015258789
9403	AMAT	2017-06-26	43.25
9404	AMAT	2017-06-27	41.88999938964844
9405	AMAT	2017-06-28	42.689998626708984
9406	AMAT	2017-06-29	41.439998626708984
9407	AMAT	2017-06-30	41.310001373291016
9408	AMAT	2017-07-03	41.0099983215332
9409	AMAT	2017-07-05	42.119998931884766
9410	AMAT	2017-07-06	42.11000061035156
9411	AMAT	2017-07-07	43.540000915527344
9412	AMAT	2017-07-10	44.209999084472656
9413	AMAT	2017-07-11	45.400001525878906
9414	AMAT	2017-07-12	45.279998779296875
9415	AMAT	2017-07-13	45.29999923706055
9416	AMAT	2017-07-14	46.119998931884766
9417	AMAT	2017-07-17	46.150001525878906
9418	AMAT	2017-07-18	46.619998931884766
9419	AMAT	2017-07-19	47.18000030517578
9420	AMAT	2017-07-20	47.25
9421	AMAT	2017-07-21	46.810001373291016
9422	AMAT	2017-07-24	46.779998779296875
9423	AMAT	2017-07-25	46.400001525878906
9424	AMAT	2017-07-26	47.45000076293945
9425	AMAT	2017-07-27	46.040000915527344
9426	AMAT	2017-07-28	45.25
9427	AMAT	2017-07-31	44.310001373291016
9428	AMAT	2017-08-01	44.099998474121094
9429	AMAT	2017-08-02	42.72999954223633
9430	AMAT	2017-08-03	42.70000076293945
9431	AMAT	2017-08-04	42.81999969482422
9432	AMAT	2017-08-07	43.959999084472656
9433	AMAT	2017-08-08	43.900001525878906
9434	AMAT	2017-08-09	43.810001373291016
9435	AMAT	2017-08-10	42.029998779296875
9436	AMAT	2017-08-11	43.08000183105469
9437	AMAT	2017-08-14	43.779998779296875
9438	AMAT	2017-08-15	43.880001068115234
9439	AMAT	2017-08-16	44.459999084472656
9440	AMAT	2017-08-17	43.119998931884766
9441	AMAT	2017-08-18	44.29999923706055
9442	AMAT	2017-08-21	43.310001373291016
9443	AMAT	2017-08-22	44.45000076293945
9444	AMAT	2017-08-23	44.02000045776367
9445	AMAT	2017-08-24	43.720001220703125
9446	AMAT	2017-08-25	43.310001373291016
9447	AMAT	2017-08-28	43.630001068115234
9448	AMAT	2017-08-29	44.02000045776367
9449	AMAT	2017-08-30	45.470001220703125
9450	AMAT	2017-08-31	45.119998931884766
9451	AMAT	2017-09-01	45.099998474121094
9452	AMAT	2017-09-05	44.47999954223633
9453	AMAT	2017-09-06	44.72999954223633
9454	AMAT	2017-09-07	45.220001220703125
9455	AMAT	2017-09-08	44.349998474121094
9456	AMAT	2017-09-11	45.58000183105469
9457	AMAT	2017-09-12	45.650001525878906
9458	AMAT	2017-09-13	46.119998931884766
9459	AMAT	2017-09-14	47.04999923706055
9460	AMAT	2017-09-15	47.13999938964844
9461	AMAT	2017-09-18	48.04999923706055
9462	AMAT	2017-09-19	48.2599983215332
9463	AMAT	2017-09-20	47.279998779296875
9464	AMAT	2017-09-21	47.150001525878906
9465	AMAT	2017-09-22	47.77000045776367
9466	AMAT	2017-09-25	46.33000183105469
9467	AMAT	2017-09-26	45.91999816894531
9468	AMAT	2017-09-27	48.84000015258789
9469	AMAT	2017-09-28	50.619998931884766
9470	AMAT	2017-09-29	52.09000015258789
9471	AMAT	2017-10-02	52.08000183105469
9472	AMAT	2017-10-03	51.84000015258789
9473	AMAT	2017-10-04	51.599998474121094
9474	AMAT	2017-10-05	51.43000030517578
9475	AMAT	2017-10-06	52.400001525878906
9476	AMAT	2017-10-09	52.689998626708984
9477	AMAT	2017-10-10	52.59000015258789
9478	AMAT	2017-10-11	53.22999954223633
9479	AMAT	2017-10-12	53.310001373291016
9480	AMAT	2017-10-13	53.939998626708984
9481	AMAT	2017-10-16	55.040000915527344
9482	AMAT	2017-10-17	55.130001068115234
9483	AMAT	2017-10-18	55.34000015258789
9484	AMAT	2017-10-19	55.33000183105469
9485	AMAT	2017-10-20	56.09000015258789
9486	AMAT	2017-10-23	56.369998931884766
9487	AMAT	2017-10-24	56.380001068115234
9488	AMAT	2017-10-25	55.29999923706055
9489	AMAT	2017-10-26	55.93000030517578
9490	AMAT	2017-10-27	56.689998626708984
9491	AMAT	2017-10-30	55.900001525878906
9492	AMAT	2017-10-31	56.43000030517578
9493	AMAT	2017-11-01	55.709999084472656
9494	AMAT	2017-11-02	56.2599983215332
9495	AMAT	2017-11-03	56.54999923706055
9496	AMAT	2017-11-06	56.33000183105469
9497	AMAT	2017-11-07	56.470001220703125
9498	AMAT	2017-11-08	56.91999816894531
9499	AMAT	2017-11-09	55.47999954223633
9500	AMAT	2017-11-10	56.36000061035156
9501	AMAT	2017-11-13	57.029998779296875
9502	AMAT	2017-11-14	56.41999816894531
9503	AMAT	2017-11-15	55.77000045776367
9504	AMAT	2017-11-16	57.84000015258789
9505	AMAT	2017-11-17	56.4900016784668
9506	AMAT	2017-11-20	57.619998931884766
9507	AMAT	2017-11-21	58.79999923706055
9508	AMAT	2017-11-22	57.68000030517578
9509	AMAT	2017-11-24	57.90999984741211
9510	AMAT	2017-11-27	56.939998626708984
9511	AMAT	2017-11-28	57.33000183105469
9512	AMAT	2017-11-29	52.90999984741211
9513	AMAT	2017-11-30	52.77000045776367
9514	AMAT	2017-12-01	51.90999984741211
9515	AMAT	2017-12-04	49.77000045776367
9516	AMAT	2017-12-05	50.08000183105469
9517	AMAT	2017-12-06	51.0099983215332
9518	AMAT	2017-12-07	52.29999923706055
9519	AMAT	2017-12-08	51.43000030517578
9520	AMAT	2017-12-11	51.619998931884766
9521	AMAT	2017-12-12	50.470001220703125
9522	AMAT	2017-12-13	50.7599983215332
9523	AMAT	2017-12-14	51.310001373291016
9524	AMAT	2017-12-15	52.540000915527344
9525	AMAT	2017-12-18	53.400001525878906
9526	AMAT	2017-12-19	52.959999084472656
9527	AMAT	2017-12-20	53.290000915527344
9528	AMAT	2017-12-21	51.88999938964844
9529	AMAT	2017-12-22	52.060001373291016
9530	AMAT	2017-12-26	51.04999923706055
9531	AMAT	2017-12-27	51.68000030517578
9532	AMAT	2017-12-28	51.720001220703125
9533	AMAT	2017-12-29	51.119998931884766
9534	AMAT	2018-01-02	53.040000915527344
9535	AMAT	2018-01-03	53.97999954223633
9536	AMAT	2018-01-04	54.290000915527344
9537	AMAT	2018-01-05	54.599998474121094
9538	AMAT	2018-01-08	55.91999816894531
9539	AMAT	2018-01-09	54.86000061035156
9540	AMAT	2018-01-10	53.29999923706055
9541	AMAT	2018-01-11	53.20000076293945
9542	AMAT	2018-01-12	53.45000076293945
9543	AMAT	2018-01-16	54.5
9544	AMAT	2018-01-17	57.34000015258789
9545	AMAT	2018-01-18	57.400001525878906
9546	AMAT	2018-01-19	57.400001525878906
9547	AMAT	2018-01-22	57.459999084472656
9548	AMAT	2018-01-23	57.790000915527344
9549	AMAT	2018-01-24	56.880001068115234
9550	AMAT	2018-01-25	55.7599983215332
9551	AMAT	2018-01-26	57.119998931884766
9552	AMAT	2018-01-29	55.33000183105469
9553	AMAT	2018-01-30	53.380001068115234
9554	AMAT	2018-01-31	53.630001068115234
9555	AMAT	2018-02-01	53.279998779296875
9556	AMAT	2018-02-02	50.68000030517578
9557	AMAT	2018-02-05	48.310001373291016
9558	AMAT	2018-02-06	50.25
9559	AMAT	2018-02-07	48.689998626708984
9560	AMAT	2018-02-08	45.75
9561	AMAT	2018-02-09	48.08000183105469
9562	AMAT	2018-02-12	49.5
9563	AMAT	2018-02-13	49.54999923706055
9564	AMAT	2018-02-14	51.959999084472656
9565	AMAT	2018-02-15	53.9900016784668
9566	AMAT	2018-02-16	55.029998779296875
9567	AMAT	2018-02-20	56.65999984741211
9568	AMAT	2018-02-21	56.130001068115234
9569	AMAT	2018-02-22	56.06999969482422
9570	AMAT	2018-02-23	57.0099983215332
9571	AMAT	2018-02-26	58.810001373291016
9572	AMAT	2018-02-27	57.63999938964844
9573	AMAT	2018-02-28	57.59000015258789
9574	AMAT	2018-03-01	57.06999969482422
9575	AMAT	2018-03-02	58.029998779296875
9576	AMAT	2018-03-05	57.630001068115234
9577	AMAT	2018-03-06	59.9900016784668
9578	AMAT	2018-03-07	59.41999816894531
9579	AMAT	2018-03-08	59.369998931884766
9580	AMAT	2018-03-09	61.61000061035156
9581	AMAT	2018-03-12	60.970001220703125
9582	AMAT	2018-03-13	59.689998626708984
9583	AMAT	2018-03-14	60.22999954223633
9584	AMAT	2018-03-15	60.279998779296875
9585	AMAT	2018-03-16	59.439998626708984
9586	AMAT	2018-03-19	58.5
9587	AMAT	2018-03-20	59.22999954223633
9588	AMAT	2018-03-21	60.779998779296875
9589	AMAT	2018-03-22	58.959999084472656
9590	AMAT	2018-03-23	55.380001068115234
9591	AMAT	2018-03-26	58.470001220703125
9592	AMAT	2018-03-27	55.439998626708984
9593	AMAT	2018-03-28	54.060001373291016
9594	AMAT	2018-03-29	55.61000061035156
9595	AMAT	2018-04-02	52.88999938964844
9596	AMAT	2018-04-03	53.97999954223633
9597	AMAT	2018-04-04	55.560001373291016
9598	AMAT	2018-04-05	54.290000915527344
9599	AMAT	2018-04-06	52.34000015258789
9600	AMAT	2018-04-09	53.02000045776367
9601	AMAT	2018-04-10	54.79999923706055
9602	AMAT	2018-04-11	54.95000076293945
9603	AMAT	2018-04-12	56.43000030517578
9604	AMAT	2018-04-13	56.06999969482422
9605	AMAT	2018-04-16	56.869998931884766
9606	AMAT	2018-04-17	57.86000061035156
9607	AMAT	2018-04-18	54.72999954223633
9608	AMAT	2018-04-19	51.189998626708984
9609	AMAT	2018-04-20	51.09000015258789
9610	AMAT	2018-04-23	50.18000030517578
9611	AMAT	2018-04-24	48.720001220703125
9612	AMAT	2018-04-25	49.13999938964844
9613	AMAT	2018-04-26	50.4900016784668
9614	AMAT	2018-04-27	49.400001525878906
9615	AMAT	2018-04-30	49.66999816894531
9616	AMAT	2018-05-01	50.90999984741211
9617	AMAT	2018-05-02	50.529998779296875
9618	AMAT	2018-05-03	50.709999084472656
9619	AMAT	2018-05-04	52.560001373291016
9620	AMAT	2018-05-07	52.59000015258789
9621	AMAT	2018-05-08	53.45000076293945
9622	AMAT	2018-05-09	54.130001068115234
9623	AMAT	2018-05-10	55.529998779296875
9624	AMAT	2018-05-11	54.84000015258789
9625	AMAT	2018-05-14	55.2599983215332
9626	AMAT	2018-05-15	54.09000015258789
9627	AMAT	2018-05-16	55.16999816894531
9628	AMAT	2018-05-17	53.959999084472656
9629	AMAT	2018-05-18	49.5099983215332
9630	AMAT	2018-05-21	50.0
9631	AMAT	2018-05-22	50.25
9632	AMAT	2018-05-23	50.34000015258789
9633	AMAT	2018-05-24	50.77000045776367
9634	AMAT	2018-05-25	50.849998474121094
9635	AMAT	2018-05-29	52.02000045776367
9636	AMAT	2018-05-30	51.59000015258789
9637	AMAT	2018-05-31	50.779998779296875
9638	AMAT	2018-06-01	52.2400016784668
9639	AMAT	2018-06-04	52.290000915527344
9640	AMAT	2018-06-05	52.90999984741211
9641	AMAT	2018-06-06	52.529998779296875
9642	AMAT	2018-06-07	51.25
9643	AMAT	2018-06-08	51.150001525878906
9644	AMAT	2018-06-11	49.88999938964844
9645	AMAT	2018-06-12	50.86000061035156
9646	AMAT	2018-06-13	50.97999954223633
9647	AMAT	2018-06-14	49.689998626708984
9648	AMAT	2018-06-15	49.310001373291016
9649	AMAT	2018-06-18	48.31999969482422
9650	AMAT	2018-06-19	48.54999923706055
9651	AMAT	2018-06-20	48.58000183105469
9652	AMAT	2018-06-21	48.9900016784668
9653	AMAT	2018-06-22	47.959999084472656
9654	AMAT	2018-06-25	46.709999084472656
9655	AMAT	2018-06-26	46.66999816894531
9656	AMAT	2018-06-27	45.25
9657	AMAT	2018-06-28	45.290000915527344
9658	AMAT	2018-06-29	46.189998626708984
9659	AMAT	2018-07-02	45.68000030517578
9660	AMAT	2018-07-03	44.79999923706055
9661	AMAT	2018-07-05	45.439998626708984
9662	AMAT	2018-07-06	46.130001068115234
9663	AMAT	2018-07-09	46.52000045776367
9664	AMAT	2018-07-10	46.7400016784668
9665	AMAT	2018-07-11	45.20000076293945
9666	AMAT	2018-07-12	45.68000030517578
9667	AMAT	2018-07-13	46.130001068115234
9668	AMAT	2018-07-16	46.310001373291016
9669	AMAT	2018-07-17	47.29999923706055
9670	AMAT	2018-07-18	48.279998779296875
9671	AMAT	2018-07-19	46.66999816894531
9672	AMAT	2018-07-20	46.7599983215332
9673	AMAT	2018-07-23	46.43000030517578
9674	AMAT	2018-07-24	45.90999984741211
9675	AMAT	2018-07-25	45.959999084472656
9676	AMAT	2018-07-26	47.16999816894531
9677	AMAT	2018-07-27	48.29999923706055
9678	AMAT	2018-07-30	47.90999984741211
9679	AMAT	2018-07-31	48.630001068115234
9680	AMAT	2018-08-01	47.970001220703125
9681	AMAT	2018-08-02	48.11000061035156
9682	AMAT	2018-08-03	48.84000015258789
9683	AMAT	2018-08-06	49.47999954223633
9684	AMAT	2018-08-07	49.630001068115234
9685	AMAT	2018-08-08	50.18000030517578
9686	AMAT	2018-08-09	49.15999984741211
9687	AMAT	2018-08-10	48.130001068115234
9688	AMAT	2018-08-13	48.25
9689	AMAT	2018-08-14	48.380001068115234
9690	AMAT	2018-08-15	47.5099983215332
9691	AMAT	2018-08-16	47.43000030517578
9692	AMAT	2018-08-17	43.77000045776367
9693	AMAT	2018-08-20	43.529998779296875
9694	AMAT	2018-08-21	43.7599983215332
9695	AMAT	2018-08-22	42.9900016784668
9696	AMAT	2018-08-23	42.790000915527344
9697	AMAT	2018-08-24	42.72999954223633
9698	AMAT	2018-08-27	43.75
9699	AMAT	2018-08-28	43.400001525878906
9700	AMAT	2018-08-29	43.099998474121094
9701	AMAT	2018-08-30	43.13999938964844
9702	AMAT	2018-08-31	43.02000045776367
9703	AMAT	2018-09-04	42.619998931884766
9704	AMAT	2018-09-05	42.5
9705	AMAT	2018-09-06	40.27000045776367
9706	AMAT	2018-09-07	39.849998474121094
9707	AMAT	2018-09-10	39.599998474121094
9708	AMAT	2018-09-11	39.18000030517578
9709	AMAT	2018-09-12	38.38999938964844
9710	AMAT	2018-09-13	38.88999938964844
9711	AMAT	2018-09-14	39.099998474121094
9712	AMAT	2018-09-17	38.70000076293945
9713	AMAT	2018-09-18	39.189998626708984
9714	AMAT	2018-09-19	39.040000915527344
9715	AMAT	2018-09-20	39.38999938964844
9716	AMAT	2018-09-21	39.630001068115234
9717	AMAT	2018-09-24	39.099998474121094
9718	AMAT	2018-09-25	38.58000183105469
9719	AMAT	2018-09-26	38.2599983215332
9720	AMAT	2018-09-27	38.349998474121094
9721	AMAT	2018-09-28	38.650001525878906
9722	AMAT	2018-10-01	38.34000015258789
9723	AMAT	2018-10-02	38.900001525878906
9724	AMAT	2018-10-03	38.91999816894531
9725	AMAT	2018-10-04	37.88999938964844
9726	AMAT	2018-10-05	37.2400016784668
9727	AMAT	2018-10-08	36.59000015258789
9728	AMAT	2018-10-09	35.720001220703125
9729	AMAT	2018-10-10	34.43000030517578
9730	AMAT	2018-10-11	32.790000915527344
9731	AMAT	2018-10-12	33.689998626708984
9732	AMAT	2018-10-15	33.43000030517578
9733	AMAT	2018-10-16	34.7599983215332
9734	AMAT	2018-10-17	34.959999084472656
9735	AMAT	2018-10-18	33.91999816894531
9736	AMAT	2018-10-19	34.290000915527344
9737	AMAT	2018-10-22	33.529998779296875
9738	AMAT	2018-10-23	33.52000045776367
9739	AMAT	2018-10-24	31.809999465942383
9740	AMAT	2018-10-25	32.63999938964844
9741	AMAT	2018-10-26	32.36000061035156
9742	AMAT	2018-10-29	31.1200008392334
9743	AMAT	2018-10-30	32.41999816894531
9744	AMAT	2018-10-31	32.880001068115234
9745	AMAT	2018-11-01	35.349998474121094
9746	AMAT	2018-11-02	35.27000045776367
9747	AMAT	2018-11-05	34.31999969482422
9748	AMAT	2018-11-06	34.869998931884766
9749	AMAT	2018-11-07	35.25
9750	AMAT	2018-11-08	34.939998626708984
9751	AMAT	2018-11-09	34.279998779296875
9752	AMAT	2018-11-12	32.619998931884766
9753	AMAT	2018-11-13	33.4900016784668
9754	AMAT	2018-11-14	33.58000183105469
9755	AMAT	2018-11-15	35.02000045776367
9756	AMAT	2018-11-16	35.400001525878906
9757	AMAT	2018-11-19	34.41999816894531
9758	AMAT	2018-11-20	35.77000045776367
9759	AMAT	2018-11-21	35.189998626708984
9760	AMAT	2018-11-23	35.04999923706055
9761	AMAT	2018-11-26	36.0099983215332
9762	AMAT	2018-11-27	36.0
9763	AMAT	2018-11-28	37.11000061035156
9764	AMAT	2018-11-29	36.540000915527344
9765	AMAT	2018-11-30	37.279998779296875
9766	AMAT	2018-12-03	38.34000015258789
9767	AMAT	2018-12-04	35.43000030517578
9768	AMAT	2018-12-06	34.689998626708984
9769	AMAT	2018-12-07	33.63999938964844
9770	AMAT	2018-12-10	34.16999816894531
9771	AMAT	2018-12-11	34.02000045776367
9772	AMAT	2018-12-12	34.20000076293945
9773	AMAT	2018-12-13	33.709999084472656
9774	AMAT	2018-12-14	32.650001525878906
9775	AMAT	2018-12-17	32.66999816894531
9776	AMAT	2018-12-18	33.279998779296875
9777	AMAT	2018-12-19	31.530000686645508
9778	AMAT	2018-12-20	30.899999618530273
9779	AMAT	2018-12-21	30.309999465942383
9780	AMAT	2018-12-24	28.989999771118164
9781	AMAT	2018-12-26	30.639999389648438
9782	AMAT	2018-12-27	31.549999237060547
9783	AMAT	2018-12-28	32.380001068115234
9784	AMAT	2018-12-31	32.7400016784668
9785	AMAT	2019-01-02	33.47999954223633
9786	AMAT	2019-01-03	31.540000915527344
9787	AMAT	2019-01-04	33.70000076293945
9788	AMAT	2019-01-07	34.29999923706055
9789	AMAT	2019-01-08	32.90999984741211
9790	AMAT	2019-01-09	34.29999923706055
9791	AMAT	2019-01-10	34.7599983215332
9792	AMAT	2019-01-11	34.779998779296875
9793	AMAT	2019-01-14	33.86000061035156
9794	AMAT	2019-01-15	33.75
9795	AMAT	2019-01-16	33.63999938964844
9796	AMAT	2019-01-17	34.540000915527344
9797	AMAT	2019-01-18	35.709999084472656
9798	AMAT	2019-01-22	34.439998626708984
9799	AMAT	2019-01-23	34.310001373291016
9800	AMAT	2019-01-24	37.81999969482422
9801	AMAT	2019-01-25	39.189998626708984
9802	AMAT	2019-01-28	38.70000076293945
9803	AMAT	2019-01-29	38.20000076293945
9804	AMAT	2019-01-30	39.599998474121094
9805	AMAT	2019-01-31	39.08000183105469
9806	AMAT	2019-02-01	39.310001373291016
9807	AMAT	2019-02-04	38.900001525878906
9808	AMAT	2019-02-05	39.119998931884766
9809	AMAT	2019-02-06	40.279998779296875
9810	AMAT	2019-02-07	39.91999816894531
9811	AMAT	2019-02-08	39.779998779296875
9812	AMAT	2019-02-11	39.900001525878906
9813	AMAT	2019-02-12	40.689998626708984
9814	AMAT	2019-02-13	40.849998474121094
9815	AMAT	2019-02-14	40.709999084472656
9816	AMAT	2019-02-15	39.099998474121094
9817	AMAT	2019-02-19	39.29999923706055
9818	AMAT	2019-02-20	39.0
9819	AMAT	2019-02-21	38.83000183105469
9820	AMAT	2019-02-22	39.43000030517578
9821	AMAT	2019-02-25	39.65999984741211
9822	AMAT	2019-02-26	39.58000183105469
9823	AMAT	2019-02-27	38.779998779296875
9824	AMAT	2019-02-28	38.34000015258789
9825	AMAT	2019-03-01	38.560001373291016
9826	AMAT	2019-03-04	39.08000183105469
9827	AMAT	2019-03-05	38.93000030517578
9828	AMAT	2019-03-06	38.06999969482422
9829	AMAT	2019-03-07	37.56999969482422
9830	AMAT	2019-03-08	37.7400016784668
9831	AMAT	2019-03-11	38.5099983215332
9832	AMAT	2019-03-12	38.709999084472656
9833	AMAT	2019-03-13	38.599998474121094
9834	AMAT	2019-03-14	38.93000030517578
9835	AMAT	2019-03-15	40.38999938964844
9836	AMAT	2019-03-18	40.0
9837	AMAT	2019-03-19	40.369998931884766
9838	AMAT	2019-03-20	39.56999969482422
9839	AMAT	2019-03-21	41.33000183105469
9840	AMAT	2019-03-22	39.86000061035156
9841	AMAT	2019-03-25	39.400001525878906
9842	AMAT	2019-03-26	39.630001068115234
9843	AMAT	2019-03-27	38.93000030517578
9844	AMAT	2019-03-28	38.5099983215332
9845	AMAT	2019-03-29	39.65999984741211
9846	AMAT	2019-04-01	41.130001068115234
9847	AMAT	2019-04-02	40.9900016784668
9848	AMAT	2019-04-03	42.43000030517578
9849	AMAT	2019-04-04	42.619998931884766
9850	AMAT	2019-04-05	43.040000915527344
9851	AMAT	2019-04-08	42.91999816894531
9852	AMAT	2019-04-09	42.0099983215332
9853	AMAT	2019-04-10	42.16999816894531
9854	AMAT	2019-04-11	42.470001220703125
9855	AMAT	2019-04-12	42.9900016784668
9856	AMAT	2019-04-15	42.709999084472656
9857	AMAT	2019-04-16	43.720001220703125
9858	AMAT	2019-04-17	43.88999938964844
9859	AMAT	2019-04-18	43.95000076293945
9860	AMAT	2019-04-22	43.790000915527344
9861	AMAT	2019-04-23	43.83000183105469
9862	AMAT	2019-04-24	44.459999084472656
9863	AMAT	2019-04-25	44.45000076293945
9864	AMAT	2019-04-26	44.65999984741211
9865	AMAT	2019-04-29	44.2400016784668
9866	AMAT	2019-04-30	44.06999969482422
9867	AMAT	2019-05-01	43.380001068115234
9868	AMAT	2019-05-02	43.70000076293945
9869	AMAT	2019-05-03	43.959999084472656
9870	AMAT	2019-05-06	43.11000061035156
9871	AMAT	2019-05-07	42.04999923706055
9872	AMAT	2019-05-08	41.58000183105469
9873	AMAT	2019-05-09	40.939998626708984
9874	AMAT	2019-05-10	40.79999923706055
9875	AMAT	2019-05-13	39.09000015258789
9876	AMAT	2019-05-14	40.0099983215332
9877	AMAT	2019-05-15	41.5
9878	AMAT	2019-05-16	41.65999984741211
9879	AMAT	2019-05-17	42.70000076293945
9880	AMAT	2019-05-20	40.349998474121094
9881	AMAT	2019-05-21	41.27000045776367
9882	AMAT	2019-05-22	40.4900016784668
9883	AMAT	2019-05-23	39.939998626708984
9884	AMAT	2019-05-24	39.5
9885	AMAT	2019-05-28	39.0099983215332
9886	AMAT	2019-05-29	39.369998931884766
9887	AMAT	2019-05-30	39.75
9888	AMAT	2019-05-31	38.689998626708984
9889	AMAT	2019-06-03	38.779998779296875
9890	AMAT	2019-06-04	40.41999816894531
9891	AMAT	2019-06-05	40.59000015258789
9892	AMAT	2019-06-06	41.380001068115234
9893	AMAT	2019-06-07	41.5099983215332
9894	AMAT	2019-06-10	43.13999938964844
9895	AMAT	2019-06-11	43.75
9896	AMAT	2019-06-12	41.5
9897	AMAT	2019-06-13	41.650001525878906
9898	AMAT	2019-06-14	41.22999954223633
9899	AMAT	2019-06-17	40.5
9900	AMAT	2019-06-18	42.310001373291016
9901	AMAT	2019-06-19	42.529998779296875
9902	AMAT	2019-06-20	43.209999084472656
9903	AMAT	2019-06-21	42.959999084472656
9904	AMAT	2019-06-24	42.33000183105469
9905	AMAT	2019-06-25	41.97999954223633
9906	AMAT	2019-06-26	43.58000183105469
9907	AMAT	2019-06-27	44.689998626708984
9908	AMAT	2019-06-28	44.90999984741211
9909	AMAT	2019-07-01	45.68000030517578
9910	AMAT	2019-07-02	44.65999984741211
9911	AMAT	2019-07-03	44.66999816894531
9912	AMAT	2019-07-05	43.97999954223633
9913	AMAT	2019-07-08	43.45000076293945
9914	AMAT	2019-07-09	43.970001220703125
9915	AMAT	2019-07-10	44.720001220703125
9916	AMAT	2019-07-11	45.279998779296875
9917	AMAT	2019-07-12	46.5099983215332
9918	AMAT	2019-07-15	46.279998779296875
9919	AMAT	2019-07-16	46.0099983215332
9920	AMAT	2019-07-17	46.220001220703125
9921	AMAT	2019-07-18	48.16999816894531
9922	AMAT	2019-07-19	47.810001373291016
9923	AMAT	2019-07-22	50.72999954223633
9924	AMAT	2019-07-23	51.029998779296875
9925	AMAT	2019-07-24	52.13999938964844
9926	AMAT	2019-07-25	50.81999969482422
9927	AMAT	2019-07-26	50.7400016784668
9928	AMAT	2019-07-29	50.66999816894531
9929	AMAT	2019-07-30	50.72999954223633
9930	AMAT	2019-07-31	49.369998931884766
9931	AMAT	2019-08-01	48.470001220703125
9932	AMAT	2019-08-02	47.54999923706055
9933	AMAT	2019-08-05	45.459999084472656
9934	AMAT	2019-08-06	46.33000183105469
9935	AMAT	2019-08-07	46.68000030517578
9936	AMAT	2019-08-08	47.86000061035156
9937	AMAT	2019-08-09	47.150001525878906
9938	AMAT	2019-08-12	46.459999084472656
9939	AMAT	2019-08-13	48.060001373291016
9940	AMAT	2019-08-14	46.709999084472656
9941	AMAT	2019-08-15	47.15999984741211
9942	AMAT	2019-08-16	46.630001068115234
9943	AMAT	2019-08-19	47.099998474121094
9944	AMAT	2019-08-20	46.72999954223633
9945	AMAT	2019-08-21	46.83000183105469
9946	AMAT	2019-08-22	47.029998779296875
9947	AMAT	2019-08-23	45.119998931884766
9948	AMAT	2019-08-26	45.61000061035156
9949	AMAT	2019-08-27	45.5099983215332
9950	AMAT	2019-08-28	45.900001525878906
9951	AMAT	2019-08-29	47.310001373291016
9952	AMAT	2019-08-30	48.02000045776367
9953	AMAT	2019-09-03	47.61000061035156
9954	AMAT	2019-09-04	49.5099983215332
9955	AMAT	2019-09-05	50.349998474121094
9956	AMAT	2019-09-06	50.099998474121094
9957	AMAT	2019-09-09	50.65999984741211
9958	AMAT	2019-09-10	50.189998626708984
9959	AMAT	2019-09-11	51.560001373291016
9960	AMAT	2019-09-12	51.25
9961	AMAT	2019-09-13	51.349998474121094
9962	AMAT	2019-09-16	50.91999816894531
9963	AMAT	2019-09-17	51.20000076293945
9964	AMAT	2019-09-18	52.09000015258789
9965	AMAT	2019-09-19	51.68000030517578
9966	AMAT	2019-09-20	50.959999084472656
9967	AMAT	2019-09-23	51.7599983215332
9968	AMAT	2019-09-24	51.15999984741211
9969	AMAT	2019-09-25	51.93000030517578
9970	AMAT	2019-09-26	52.150001525878906
9971	AMAT	2019-09-27	49.43000030517578
9972	AMAT	2019-09-30	49.900001525878906
9973	AMAT	2019-10-01	50.02000045776367
9974	AMAT	2019-10-02	49.459999084472656
9975	AMAT	2019-10-03	49.63999938964844
9976	AMAT	2019-10-04	50.880001068115234
9977	AMAT	2019-10-07	50.650001525878906
9978	AMAT	2019-10-08	49.310001373291016
9979	AMAT	2019-10-09	50.84000015258789
9980	AMAT	2019-10-10	51.0099983215332
9981	AMAT	2019-10-11	51.75
9982	AMAT	2019-10-14	51.939998626708984
9983	AMAT	2019-10-15	52.90999984741211
9984	AMAT	2019-10-16	51.560001373291016
9985	AMAT	2019-10-17	52.13999938964844
9986	AMAT	2019-10-18	51.68000030517578
9987	AMAT	2019-10-21	52.63999938964844
9988	AMAT	2019-10-22	51.97999954223633
9989	AMAT	2019-10-23	50.529998779296875
9990	AMAT	2019-10-24	55.06999969482422
9991	AMAT	2019-10-25	55.720001220703125
9992	AMAT	2019-10-28	56.95000076293945
9993	AMAT	2019-10-29	55.52000045776367
9994	AMAT	2019-10-30	55.209999084472656
9995	AMAT	2019-10-31	54.2599983215332
9996	AMAT	2019-11-01	55.459999084472656
9997	AMAT	2019-11-04	55.7400016784668
9998	AMAT	2019-11-05	55.880001068115234
9999	AMAT	2019-11-06	55.81999969482422
10000	AMAT	2019-11-07	55.939998626708984
10001	AMAT	2019-11-08	56.029998779296875
10002	AMAT	2019-11-11	56.59000015258789
10003	AMAT	2019-11-12	56.41999816894531
10004	AMAT	2019-11-13	57.119998931884766
10005	AMAT	2019-11-14	56.959999084472656
10006	AMAT	2019-11-15	62.060001373291016
10007	AMAT	2019-11-18	62.349998474121094
10008	AMAT	2019-11-19	60.939998626708984
10009	AMAT	2019-11-20	59.650001525878906
10010	AMAT	2019-11-21	56.439998626708984
10011	AMAT	2019-11-22	55.939998626708984
10012	AMAT	2019-11-25	58.279998779296875
10013	AMAT	2019-11-26	57.56999969482422
10014	AMAT	2019-11-27	58.290000915527344
10015	AMAT	2019-11-29	57.900001525878906
10016	AMAT	2019-12-02	56.70000076293945
10017	AMAT	2019-12-03	55.34000015258789
10018	AMAT	2019-12-04	56.09000015258789
10019	AMAT	2019-12-05	55.84000015258789
10020	AMAT	2019-12-06	56.599998474121094
10021	AMAT	2019-12-09	56.599998474121094
10022	AMAT	2019-12-10	56.619998931884766
10023	AMAT	2019-12-11	59.040000915527344
10024	AMAT	2019-12-12	60.36000061035156
10025	AMAT	2019-12-13	59.869998931884766
10026	AMAT	2019-12-16	59.959999084472656
10027	AMAT	2019-12-17	60.790000915527344
10028	AMAT	2019-12-18	60.380001068115234
10029	AMAT	2019-12-19	60.66999816894531
10030	AMAT	2019-12-20	61.810001373291016
10031	AMAT	2019-12-23	61.08000183105469
10032	AMAT	2019-12-24	61.5
10033	AMAT	2019-12-26	61.310001373291016
10034	AMAT	2019-12-27	61.16999816894531
10035	AMAT	2019-12-30	60.93000030517578
10036	AMAT	2019-12-31	61.040000915527344
10037	AMAT	2020-01-02	62.20000076293945
10038	AMAT	2020-01-03	61.209999084472656
10039	AMAT	2020-01-06	59.88999938964844
10040	AMAT	2020-01-07	61.619998931884766
10041	AMAT	2020-01-08	61.58000183105469
10042	AMAT	2020-01-09	61.970001220703125
10043	AMAT	2020-01-10	61.470001220703125
10044	AMAT	2020-01-13	61.810001373291016
10045	AMAT	2020-01-14	62.349998474121094
10046	AMAT	2020-01-15	61.93000030517578
10047	AMAT	2020-01-16	63.209999084472656
10048	AMAT	2020-01-17	62.849998474121094
10049	AMAT	2020-01-21	63.20000076293945
10050	AMAT	2020-01-22	63.88999938964844
10051	AMAT	2020-01-23	63.88999938964844
10052	AMAT	2020-01-24	62.0
10053	AMAT	2020-01-27	59.04999923706055
10054	AMAT	2020-01-28	60.189998626708984
10055	AMAT	2020-01-29	59.81999969482422
10056	AMAT	2020-01-30	60.25
10057	AMAT	2020-01-31	57.9900016784668
10058	AMAT	2020-02-03	59.720001220703125
10059	AMAT	2020-02-04	63.0099983215332
10060	AMAT	2020-02-05	63.79999923706055
10061	AMAT	2020-02-06	63.189998626708984
10062	AMAT	2020-02-07	61.709999084472656
10063	AMAT	2020-02-10	62.91999816894531
10064	AMAT	2020-02-11	64.44999694824219
10065	AMAT	2020-02-12	65.37000274658203
10066	AMAT	2020-02-13	67.37000274658203
10067	AMAT	2020-02-14	66.8499984741211
10068	AMAT	2020-02-18	65.16000366210938
10069	AMAT	2020-02-19	67.41000366210938
10070	AMAT	2020-02-20	66.4000015258789
10071	AMAT	2020-02-21	64.2699966430664
10072	AMAT	2020-02-24	61.08000183105469
10073	AMAT	2020-02-25	58.86000061035156
10074	AMAT	2020-02-26	59.810001373291016
10075	AMAT	2020-02-27	57.0
10076	AMAT	2020-02-28	58.119998931884766
10077	AMAT	2020-03-02	60.15999984741211
10078	AMAT	2020-03-03	58.040000915527344
10079	AMAT	2020-03-04	60.52000045776367
10080	AMAT	2020-03-05	59.130001068115234
10081	AMAT	2020-03-06	57.790000915527344
10082	AMAT	2020-03-09	52.06999969482422
10083	AMAT	2020-03-10	56.16999816894531
10084	AMAT	2020-03-11	52.4900016784668
10085	AMAT	2020-03-12	45.11000061035156
10086	AMAT	2020-03-13	50.88999938964844
10087	AMAT	2020-03-16	40.529998779296875
10088	AMAT	2020-03-17	44.86000061035156
10089	AMAT	2020-03-18	39.18000030517578
10090	AMAT	2020-03-19	40.189998626708984
10091	AMAT	2020-03-20	37.9900016784668
10092	AMAT	2020-03-23	40.16999816894531
10093	AMAT	2020-03-24	45.13999938964844
10094	AMAT	2020-03-25	44.72999954223633
10095	AMAT	2020-03-26	49.20000076293945
10096	AMAT	2020-03-27	45.04999923706055
10097	AMAT	2020-03-30	47.29999923706055
10098	AMAT	2020-03-31	45.81999969482422
10099	AMAT	2020-04-01	43.29999923706055
10100	AMAT	2020-04-02	43.2400016784668
10101	AMAT	2020-04-03	42.279998779296875
10102	AMAT	2020-04-06	46.150001525878906
10103	AMAT	2020-04-07	47.560001373291016
10104	AMAT	2020-04-08	51.459999084472656
10105	AMAT	2020-04-09	49.59000015258789
10106	AMAT	2020-04-13	49.880001068115234
10107	AMAT	2020-04-14	52.470001220703125
10108	AMAT	2020-04-15	50.369998931884766
10109	AMAT	2020-04-16	52.22999954223633
10110	AMAT	2020-04-17	53.20000076293945
10111	AMAT	2020-04-20	50.630001068115234
10112	AMAT	2020-04-21	48.33000183105469
10113	AMAT	2020-04-22	52.11000061035156
10114	AMAT	2020-04-23	50.900001525878906
10115	AMAT	2020-04-24	51.7400016784668
10116	AMAT	2020-04-27	51.029998779296875
10117	AMAT	2020-04-28	50.41999816894531
10118	AMAT	2020-04-29	54.34000015258789
10119	AMAT	2020-04-30	49.68000030517578
10120	AMAT	2020-05-01	46.88999938964844
10121	AMAT	2020-05-04	47.58000183105469
10122	AMAT	2020-05-05	48.849998474121094
10123	AMAT	2020-05-06	50.5
10124	AMAT	2020-05-07	51.25
10125	AMAT	2020-05-08	53.810001373291016
10126	AMAT	2020-05-11	54.0099983215332
10127	AMAT	2020-05-12	52.33000183105469
10128	AMAT	2020-05-13	51.4900016784668
10129	AMAT	2020-05-14	54.43000030517578
10130	AMAT	2020-05-15	52.040000915527344
10131	AMAT	2020-05-18	54.36000061035156
10132	AMAT	2020-05-19	55.470001220703125
10133	AMAT	2020-05-20	56.880001068115234
10134	AMAT	2020-05-21	55.02000045776367
10135	AMAT	2020-05-22	54.38999938964844
10136	AMAT	2020-05-26	55.13999938964844
10137	AMAT	2020-05-27	56.400001525878906
10138	AMAT	2020-05-28	54.66999816894531
10139	AMAT	2020-05-29	56.18000030517578
10140	AMAT	2020-06-01	55.689998626708984
10141	AMAT	2020-06-02	55.790000915527344
10142	AMAT	2020-06-03	57.810001373291016
10143	AMAT	2020-06-04	58.130001068115234
10144	AMAT	2020-06-05	60.189998626708984
10145	AMAT	2020-06-08	59.900001525878906
10146	AMAT	2020-06-09	59.790000915527344
10147	AMAT	2020-06-10	59.86000061035156
10148	AMAT	2020-06-11	55.40999984741211
10149	AMAT	2020-06-12	56.54999923706055
10150	AMAT	2020-06-15	57.04999923706055
10151	AMAT	2020-06-16	58.540000915527344
10152	AMAT	2020-06-17	60.0
10153	AMAT	2020-06-18	60.380001068115234
10154	AMAT	2020-06-19	60.95000076293945
10155	AMAT	2020-06-22	61.27000045776367
10156	AMAT	2020-06-23	60.84000015258789
10157	AMAT	2020-06-24	59.970001220703125
10158	AMAT	2020-06-25	59.97999954223633
10159	AMAT	2020-06-26	58.380001068115234
10160	AMAT	2020-06-29	59.060001373291016
10161	AMAT	2020-06-30	60.45000076293945
10162	AMAT	2020-07-01	59.68000030517578
10163	AMAT	2020-07-02	61.0
10164	AMAT	2020-07-06	63.459999084472656
10165	AMAT	2020-07-07	62.18000030517578
10166	AMAT	2020-07-08	62.77000045776367
10167	AMAT	2020-07-09	63.4900016784668
10168	AMAT	2020-07-10	62.59000015258789
10169	AMAT	2020-07-13	61.5099983215332
10170	AMAT	2020-07-14	62.540000915527344
10171	AMAT	2020-07-15	62.099998474121094
10172	AMAT	2020-07-16	62.34000015258789
10173	AMAT	2020-07-17	62.29999923706055
10174	AMAT	2020-07-20	63.72999954223633
10175	AMAT	2020-07-21	63.810001373291016
10176	AMAT	2020-07-22	64.22000122070312
10177	AMAT	2020-07-23	63.630001068115234
10178	AMAT	2020-07-24	60.619998931884766
10179	AMAT	2020-07-27	63.0099983215332
10180	AMAT	2020-07-28	62.29999923706055
10181	AMAT	2020-07-29	63.25
10182	AMAT	2020-07-30	64.41999816894531
10183	AMAT	2020-07-31	64.33000183105469
10184	AMAT	2020-08-03	65.01000213623047
10185	AMAT	2020-08-04	64.8499984741211
10186	AMAT	2020-08-05	64.87000274658203
10187	AMAT	2020-08-06	63.61000061035156
10188	AMAT	2020-08-07	63.56999969482422
10189	AMAT	2020-08-10	65.23999786376953
10190	AMAT	2020-08-11	64.45999908447266
10191	AMAT	2020-08-12	66.5
10192	AMAT	2020-08-13	65.06999969482422
10193	AMAT	2020-08-14	67.62000274658203
10194	AMAT	2020-08-17	66.94000244140625
10195	AMAT	2020-08-18	66.43000030517578
10196	AMAT	2020-08-19	65.87000274658203
10197	AMAT	2020-08-20	63.790000915527344
10198	AMAT	2020-08-21	62.27000045776367
10199	AMAT	2020-08-24	63.7400016784668
10200	AMAT	2020-08-25	64.05000305175781
10201	AMAT	2020-08-26	63.7599983215332
10202	AMAT	2020-08-27	62.029998779296875
10203	AMAT	2020-08-28	63.06999969482422
10204	AMAT	2020-08-31	61.599998474121094
10205	AMAT	2020-09-01	61.88999938964844
10206	AMAT	2020-09-02	65.08000183105469
10207	AMAT	2020-09-03	61.459999084472656
10208	AMAT	2020-09-04	60.959999084472656
10209	AMAT	2020-09-08	55.630001068115234
10210	AMAT	2020-09-09	55.20000076293945
10211	AMAT	2020-09-10	55.119998931884766
10212	AMAT	2020-09-11	55.0
10213	AMAT	2020-09-14	56.459999084472656
10214	AMAT	2020-09-15	57.20000076293945
10215	AMAT	2020-09-16	56.470001220703125
10216	AMAT	2020-09-17	56.34000015258789
10217	AMAT	2020-09-18	56.150001525878906
10218	AMAT	2020-09-21	57.31999969482422
10219	AMAT	2020-09-22	57.88999938964844
10220	AMAT	2020-09-23	57.25
10221	AMAT	2020-09-24	57.790000915527344
10222	AMAT	2020-09-25	58.22999954223633
10223	AMAT	2020-09-28	59.36000061035156
10224	AMAT	2020-09-29	59.650001525878906
10225	AMAT	2020-09-30	59.45000076293945
10226	AMAT	2020-10-01	60.650001525878906
10227	AMAT	2020-10-02	58.209999084472656
10228	AMAT	2020-10-05	60.599998474121094
10229	AMAT	2020-10-06	60.400001525878906
10230	AMAT	2020-10-07	61.119998931884766
10231	AMAT	2020-10-08	62.599998474121094
10232	AMAT	2020-10-09	63.290000915527344
10233	AMAT	2020-10-12	64.68000030517578
10234	AMAT	2020-10-13	64.69000244140625
10235	AMAT	2020-10-14	63.97999954223633
10236	AMAT	2020-10-15	63.5099983215332
10237	AMAT	2020-10-16	63.0
10238	AMAT	2020-10-19	62.04999923706055
10239	AMAT	2020-10-20	62.2599983215332
10240	AMAT	2020-10-21	62.11000061035156
10241	AMAT	2020-10-22	61.70000076293945
10242	AMAT	2020-10-23	60.95000076293945
10243	AMAT	2020-10-26	59.5099983215332
10244	AMAT	2020-10-27	58.83000183105469
10245	AMAT	2020-10-28	57.31999969482422
10246	AMAT	2020-10-29	59.5
10247	AMAT	2020-10-30	59.22999954223633
10248	AMAT	2020-11-02	60.33000183105469
10249	AMAT	2020-11-03	61.83000183105469
10250	AMAT	2020-11-04	64.86000061035156
10251	AMAT	2020-11-05	69.94999694824219
10252	AMAT	2020-11-06	70.52999877929688
10253	AMAT	2020-11-09	71.30000305175781
10254	AMAT	2020-11-10	69.38999938964844
10255	AMAT	2020-11-11	71.16000366210938
10256	AMAT	2020-11-12	69.80000305175781
10257	AMAT	2020-11-13	72.80999755859375
10258	AMAT	2020-11-16	74.4800033569336
10259	AMAT	2020-11-17	74.37000274658203
10260	AMAT	2020-11-18	75.70999908447266
10261	AMAT	2020-11-19	77.25
10262	AMAT	2020-11-20	76.72000122070312
10263	AMAT	2020-11-23	80.5
10264	AMAT	2020-11-24	82.94999694824219
10265	AMAT	2020-11-25	81.13999938964844
10266	AMAT	2020-11-27	82.66000366210938
10267	AMAT	2020-11-30	82.4800033569336
10268	AMAT	2020-12-01	84.2699966430664
10269	AMAT	2020-12-02	85.29000091552734
10270	AMAT	2020-12-03	86.0999984741211
10271	AMAT	2020-12-04	88.83999633789062
10272	AMAT	2020-12-07	89.13999938964844
10273	AMAT	2020-12-08	89.75
10274	AMAT	2020-12-09	87.81999969482422
10275	AMAT	2020-12-10	87.88999938964844
10276	AMAT	2020-12-11	88.30000305175781
10277	AMAT	2020-12-14	88.5
10278	AMAT	2020-12-15	88.47000122070312
10279	AMAT	2020-12-16	88.55000305175781
10280	AMAT	2020-12-17	87.5
10281	AMAT	2020-12-18	86.08999633789062
10282	AMAT	2020-12-21	86.41000366210938
10283	AMAT	2020-12-22	85.63999938964844
10284	AMAT	2020-12-23	84.02999877929688
10285	AMAT	2020-12-24	85.33000183105469
10286	AMAT	2020-12-28	84.87000274658203
10287	AMAT	2020-12-29	84.2699966430664
10288	AMAT	2020-12-30	86.9800033569336
10289	AMAT	2020-12-31	86.30000305175781
10290	AMAT	2021-01-04	86.87000274658203
10291	AMAT	2021-01-05	89.5999984741211
10292	AMAT	2021-01-06	90.83000183105469
10293	AMAT	2021-01-07	94.55999755859375
10294	AMAT	2021-01-08	95.55999755859375
10295	AMAT	2021-01-11	97.95999908447266
10296	AMAT	2021-01-12	100.01000213623047
10297	AMAT	2021-01-13	98.05000305175781
10298	AMAT	2021-01-14	105.80000305175781
10299	AMAT	2021-01-15	103.13999938964844
10300	AMAT	2021-01-19	109.22000122070312
10301	AMAT	2021-01-20	107.83999633789062
10302	AMAT	2021-01-21	107.97000122070312
10303	AMAT	2021-01-22	106.33000183105469
10304	AMAT	2021-01-25	108.12000274658203
10305	AMAT	2021-01-26	105.52999877929688
10306	AMAT	2021-01-27	98.58000183105469
10307	AMAT	2021-01-28	101.1500015258789
10308	AMAT	2021-01-29	96.68000030517578
10309	AMAT	2021-02-01	101.20999908447266
10310	AMAT	2021-02-02	103.58999633789062
10311	AMAT	2021-02-03	99.87000274658203
10312	AMAT	2021-02-04	103.23999786376953
10313	AMAT	2021-02-05	100.70999908447266
10314	AMAT	2021-02-08	106.19000244140625
10315	AMAT	2021-02-09	105.37999725341797
10316	AMAT	2021-02-10	105.87999725341797
10317	AMAT	2021-02-11	113.0
10318	AMAT	2021-02-12	116.69999694824219
10319	AMAT	2021-02-16	118.3499984741211
10320	AMAT	2021-02-17	115.70999908447266
10321	AMAT	2021-02-18	113.43000030517578
10322	AMAT	2021-02-19	119.45999908447266
10323	AMAT	2021-02-22	115.2300033569336
10324	AMAT	2021-02-23	116.13999938964844
10325	AMAT	2021-02-24	122.80999755859375
10326	AMAT	2021-02-25	113.93000030517578
10327	AMAT	2021-02-26	118.19000244140625
10328	AMAT	2021-03-01	122.25
10329	AMAT	2021-03-02	117.5
10330	AMAT	2021-03-03	115.44000244140625
10331	AMAT	2021-03-04	108.23999786376953
10332	AMAT	2021-03-05	113.44999694824219
10333	AMAT	2021-03-08	105.68000030517578
10334	AMAT	2021-03-09	114.22000122070312
10335	AMAT	2021-03-10	112.68000030517578
10336	AMAT	2021-03-11	117.19000244140625
10337	AMAT	2021-03-12	114.29000091552734
10338	AMAT	2021-03-15	114.87999725341797
10339	AMAT	2021-03-16	118.5
10340	AMAT	2021-03-17	119.9000015258789
10341	AMAT	2021-03-18	114.27999877929688
10342	AMAT	2021-03-19	114.86000061035156
10343	AMAT	2021-03-22	119.33000183105469
10344	AMAT	2021-03-23	116.37999725341797
10345	AMAT	2021-03-24	121.0999984741211
10346	AMAT	2021-03-25	119.72000122070312
10347	AMAT	2021-03-26	128.63999938964844
10348	AMAT	2021-03-29	125.70999908447266
10349	AMAT	2021-03-30	126.76000213623047
10350	AMAT	2021-03-31	133.60000610351562
10351	AMAT	2021-04-01	141.52000427246094
10352	AMAT	2021-04-05	143.0500030517578
10353	AMAT	2021-04-06	139.5399932861328
10354	AMAT	2021-04-07	139.13999938964844
10355	AMAT	2021-04-08	139.35000610351562
10356	AMAT	2021-04-09	138.91000366210938
10357	AMAT	2021-04-12	135.0
10358	AMAT	2021-04-13	135.10000610351562
10359	AMAT	2021-04-14	134.13999938964844
10360	AMAT	2021-04-15	134.41000366210938
10361	AMAT	2021-04-16	133.72999572753906
10362	AMAT	2021-04-19	130.88999938964844
10363	AMAT	2021-04-20	128.58999633789062
10364	AMAT	2021-04-21	135.0500030517578
10365	AMAT	2021-04-22	131.75
10366	AMAT	2021-04-23	134.86000061035156
10367	AMAT	2021-04-26	137.3000030517578
10368	AMAT	2021-04-27	136.77999877929688
10369	AMAT	2021-04-28	135.69000244140625
10370	AMAT	2021-04-29	135.38999938964844
10371	AMAT	2021-04-30	132.7100067138672
10372	AMAT	2021-05-03	132.85000610351562
10373	AMAT	2021-05-04	128.72000122070312
10374	AMAT	2021-05-05	130.2899932861328
10375	AMAT	2021-05-06	131.72999572753906
10376	AMAT	2021-05-07	132.9499969482422
10377	AMAT	2021-05-10	124.69000244140625
10378	AMAT	2021-05-11	123.55000305175781
10379	AMAT	2021-05-12	114.87999725341797
10380	AMAT	2021-05-13	119.91999816894531
10381	AMAT	2021-05-14	124.83000183105469
10382	AMAT	2021-05-17	123.56999969482422
10383	AMAT	2021-05-18	121.80999755859375
10384	AMAT	2021-05-19	124.80000305175781
10385	AMAT	2021-05-20	130.30999755859375
10386	AMAT	2021-05-21	128.66000366210938
10387	AMAT	2021-05-24	134.5800018310547
10388	AMAT	2021-05-25	137.5
10389	AMAT	2021-05-26	136.89999389648438
10390	AMAT	2021-05-27	137.82000732421875
10391	AMAT	2021-05-28	138.1300048828125
10392	AMAT	2021-06-01	138.2100067138672
10393	AMAT	2021-06-02	139.00999450683594
10394	AMAT	2021-06-03	136.3800048828125
10395	AMAT	2021-06-04	139.85000610351562
10396	AMAT	2021-06-07	138.97000122070312
10397	AMAT	2021-06-08	135.86000061035156
10398	AMAT	2021-06-09	134.64999389648438
10399	AMAT	2021-06-10	137.16000366210938
10400	AMAT	2021-06-11	136.82000732421875
10401	AMAT	2021-06-14	139.02999877929688
10402	AMAT	2021-06-15	138.63999938964844
10403	AMAT	2021-06-16	136.97999572753906
10404	AMAT	2021-06-17	137.32000732421875
10405	AMAT	2021-06-18	131.22999572753906
10406	AMAT	2021-06-21	133.0500030517578
10407	AMAT	2021-06-22	133.44000244140625
10408	AMAT	2021-06-23	135.5
10409	AMAT	2021-06-24	138.25999450683594
10410	AMAT	2021-06-25	136.19000244140625
10411	AMAT	2021-06-28	140.99000549316406
10412	AMAT	2021-06-29	141.9199981689453
10413	AMAT	2021-06-30	142.39999389648438
10414	AMAT	2021-07-01	137.9499969482422
10415	AMAT	2021-07-02	138.16000366210938
10416	AMAT	2021-07-06	136.77999877929688
10417	AMAT	2021-07-07	134.8699951171875
10418	AMAT	2021-07-08	132.52999877929688
10419	AMAT	2021-07-09	134.89999389648438
10420	AMAT	2021-07-12	136.8000030517578
10421	AMAT	2021-07-13	136.2899932861328
10422	AMAT	2021-07-14	135.64999389648438
10423	AMAT	2021-07-15	133.1999969482422
10424	AMAT	2021-07-16	128.17999267578125
10425	AMAT	2021-07-19	128.6199951171875
10426	AMAT	2021-07-20	131.97000122070312
10427	AMAT	2021-07-21	138.0
10428	AMAT	2021-07-22	137.17999267578125
10429	AMAT	2021-07-23	138.42999267578125
10430	AMAT	2021-07-26	138.47999572753906
10431	AMAT	2021-07-27	134.89999389648438
10432	AMAT	2021-07-28	137.2100067138672
10433	AMAT	2021-07-29	137.5
10434	AMAT	2021-07-30	139.92999267578125
10435	AMAT	2021-08-02	142.00999450683594
10436	AMAT	2021-08-03	142.16000366210938
10437	AMAT	2021-08-04	142.75999450683594
10438	AMAT	2021-08-05	142.27000427246094
10439	AMAT	2021-08-06	142.64999389648438
10440	AMAT	2021-08-09	142.0
10441	AMAT	2021-08-10	138.05999755859375
10442	AMAT	2021-08-11	134.82000732421875
10443	AMAT	2021-08-12	129.22000122070312
10444	AMAT	2021-08-13	129.89999389648438
10445	AMAT	2021-08-16	131.69000244140625
10446	AMAT	2021-08-17	128.8000030517578
10447	AMAT	2021-08-18	127.37000274658203
10448	AMAT	2021-08-19	129.1999969482422
10449	AMAT	2021-08-20	127.19999694824219
10450	AMAT	2021-08-23	131.49000549316406
10451	AMAT	2021-08-24	131.44000244140625
10452	AMAT	2021-08-25	132.82000732421875
10453	AMAT	2021-08-26	132.49000549316406
10454	AMAT	2021-08-27	136.5500030517578
10455	AMAT	2021-08-30	136.0500030517578
10456	AMAT	2021-08-31	135.1300048828125
10457	AMAT	2021-09-01	133.4600067138672
10458	AMAT	2021-09-02	134.4499969482422
10459	AMAT	2021-09-03	135.8300018310547
10460	AMAT	2021-09-07	136.49000549316406
10461	AMAT	2021-09-08	133.55999755859375
10462	AMAT	2021-09-09	135.0
10463	AMAT	2021-09-10	136.83999633789062
10464	AMAT	2021-09-13	139.44000244140625
10465	AMAT	2021-09-14	140.13999938964844
10466	AMAT	2021-09-15	141.22999572753906
10467	AMAT	2021-09-16	144.08999633789062
10468	AMAT	2021-09-17	140.8000030517578
10469	AMAT	2021-09-20	135.52999877929688
10470	AMAT	2021-09-21	135.17999267578125
10471	AMAT	2021-09-22	138.10000610351562
10472	AMAT	2021-09-23	141.11000061035156
10473	AMAT	2021-09-24	141.9199981689453
10474	AMAT	2021-09-27	142.74000549316406
10475	AMAT	2021-09-28	132.88999938964844
10476	AMAT	2021-09-29	128.27000427246094
10477	AMAT	2021-09-30	128.72999572753906
10478	AMAT	2021-10-01	129.1300048828125
10479	AMAT	2021-10-04	125.19999694824219
10480	AMAT	2021-10-05	128.07000732421875
10481	AMAT	2021-10-06	126.5199966430664
10482	AMAT	2021-10-07	127.87999725341797
10483	AMAT	2021-10-08	126.22000122070312
10484	AMAT	2021-10-11	127.5
10485	AMAT	2021-10-12	126.76000213623047
10486	AMAT	2021-10-13	128.2100067138672
10487	AMAT	2021-10-14	132.07000732421875
10488	AMAT	2021-10-15	131.58999633789062
10489	AMAT	2021-10-18	133.27999877929688
10490	AMAT	2021-10-19	134.60000610351562
10491	AMAT	2021-10-20	133.97999572753906
10492	AMAT	2021-10-21	133.33999633789062
10493	AMAT	2021-10-22	135.92999267578125
10494	AMAT	2021-10-25	135.75999450683594
10495	AMAT	2021-10-26	132.0
10496	AMAT	2021-10-27	132.16000366210938
10497	AMAT	2021-10-28	136.02000427246094
10498	AMAT	2021-10-29	136.64999389648438
10499	AMAT	2021-11-01	139.50999450683594
10500	AMAT	2021-11-02	141.2100067138672
10501	AMAT	2021-11-03	142.75
10502	AMAT	2021-11-04	150.1300048828125
10503	AMAT	2021-11-05	153.2899932861328
10504	AMAT	2021-11-08	152.9600067138672
10505	AMAT	2021-11-09	156.2899932861328
10506	AMAT	2021-11-10	150.39999389648438
10507	AMAT	2021-11-11	153.89999389648438
10508	AMAT	2021-11-12	156.82000732421875
10509	AMAT	2021-11-15	156.27000427246094
10510	AMAT	2021-11-16	157.86000061035156
10511	AMAT	2021-11-17	155.97999572753906
10512	AMAT	2021-11-18	158.74000549316406
10513	AMAT	2021-11-19	150.02999877929688
10514	AMAT	2021-11-22	147.5500030517578
10515	AMAT	2021-11-23	148.9199981689453
10516	AMAT	2021-11-24	149.00999450683594
10517	AMAT	2021-11-26	143.2899932861328
10518	AMAT	2021-11-29	151.22000122070312
10519	AMAT	2021-11-30	147.19000244140625
10520	AMAT	2021-12-01	151.6699981689453
10521	AMAT	2021-12-02	146.49000549316406
10522	AMAT	2021-12-03	145.8300018310547
10523	AMAT	2021-12-06	147.3800048828125
10524	AMAT	2021-12-07	156.88999938964844
10525	AMAT	2021-12-08	157.2899932861328
10526	AMAT	2021-12-09	152.64999389648438
10527	AMAT	2021-12-10	152.72999572753906
10528	AMAT	2021-12-13	147.10000610351562
10529	AMAT	2021-12-14	147.72999572753906
10530	AMAT	2021-12-15	153.66000366210938
10531	AMAT	2021-12-16	146.6999969482422
10532	AMAT	2021-12-17	146.14999389648438
10533	AMAT	2021-12-20	145.00999450683594
10534	AMAT	2021-12-21	151.4199981689453
10535	AMAT	2021-12-22	152.32000732421875
10536	AMAT	2021-12-23	155.49000549316406
10537	AMAT	2021-12-27	162.72000122070312
10538	AMAT	2021-12-28	159.63999938964844
10539	AMAT	2021-12-29	160.97999572753906
10540	AMAT	2021-12-30	157.97999572753906
10541	AMAT	2021-12-31	157.36000061035156
10542	AMAT	2022-01-03	159.92999267578125
10543	AMAT	2022-01-04	158.36000061035156
10544	AMAT	2022-01-05	153.74000549316406
10545	AMAT	2022-01-06	156.33999633789062
10546	AMAT	2022-01-07	150.80999755859375
10547	AMAT	2022-01-10	149.58999633789062
10548	AMAT	2022-01-11	152.4499969482422
10549	AMAT	2022-01-12	159.5500030517578
10550	AMAT	2022-01-13	157.17999267578125
10551	AMAT	2022-01-14	167.0
10552	AMAT	2022-01-18	152.36000061035156
10553	AMAT	2022-01-19	143.07000732421875
10554	AMAT	2022-01-20	139.14999389648438
10555	AMAT	2022-01-21	135.05999755859375
10556	AMAT	2022-01-24	139.2899932861328
10557	AMAT	2022-01-25	132.99000549316406
10558	AMAT	2022-01-26	135.5800018310547
10559	AMAT	2022-01-27	130.14999389648438
10560	AMAT	2022-01-28	132.4499969482422
10561	AMAT	2022-01-31	138.17999267578125
10562	AMAT	2022-02-01	138.61000061035156
10563	AMAT	2022-02-02	140.75999450683594
10564	AMAT	2022-02-03	136.50999450683594
10565	AMAT	2022-02-04	135.57000732421875
10566	AMAT	2022-02-07	136.1300048828125
10567	AMAT	2022-02-08	138.75
10568	AMAT	2022-02-09	144.1999969482422
10569	AMAT	2022-02-10	139.77000427246094
10570	AMAT	2022-02-11	132.49000549316406
10571	AMAT	2022-02-14	131.86000061035156
10572	AMAT	2022-02-15	139.83999633789062
10573	AMAT	2022-02-16	140.9600067138672
10574	AMAT	2022-02-17	136.47000122070312
10575	AMAT	2022-02-18	133.35000610351562
10576	AMAT	2022-02-22	130.25999450683594
10577	AMAT	2022-02-23	127.86000061035156
10578	AMAT	2022-02-24	133.4199981689453
10579	AMAT	2022-02-25	135.72000122070312
10580	AMAT	2022-02-28	134.1999969482422
10581	AMAT	2022-03-01	129.61000061035156
10582	AMAT	2022-03-02	133.17999267578125
10583	AMAT	2022-03-03	130.63999938964844
10584	AMAT	2022-03-04	125.73999786376953
10585	AMAT	2022-03-07	119.22000122070312
10586	AMAT	2022-03-08	124.1500015258789
10587	AMAT	2022-03-09	128.6199951171875
10588	AMAT	2022-03-10	124.97000122070312
10589	AMAT	2022-03-11	123.63999938964844
10590	AMAT	2022-03-14	120.12999725341797
10591	AMAT	2022-03-15	124.41000366210938
10592	AMAT	2022-03-16	130.47999572753906
10593	AMAT	2022-03-17	131.99000549316406
10594	AMAT	2022-03-18	135.13999938964844
10595	AMAT	2022-03-21	134.1999969482422
10596	AMAT	2022-03-22	135.47999572753906
10597	AMAT	2022-03-23	131.4199981689453
10598	AMAT	2022-03-24	138.58999633789062
10599	AMAT	2022-03-25	137.05999755859375
10600	AMAT	2022-03-28	137.66000366210938
10601	AMAT	2022-03-29	141.44000244140625
10602	AMAT	2022-03-30	135.8000030517578
10603	AMAT	2022-03-31	131.8000030517578
10604	AMAT	2022-04-01	127.41000366210938
10605	AMAT	2022-04-04	129.44000244140625
10606	AMAT	2022-04-05	121.70999908447266
10607	AMAT	2022-04-06	119.33000183105469
10608	AMAT	2022-04-07	122.4000015258789
10609	AMAT	2022-04-08	119.95999908447266
10610	AMAT	2022-04-11	116.23999786376953
10611	AMAT	2022-04-12	114.55999755859375
10612	AMAT	2022-04-13	116.86000061035156
10613	AMAT	2022-04-14	113.36000061035156
10614	AMAT	2022-04-18	114.87000274658203
10615	AMAT	2022-04-19	117.05999755859375
10616	AMAT	2022-04-20	117.88999938964844
10617	AMAT	2022-04-21	115.69000244140625
10618	AMAT	2022-04-22	112.80000305175781
10619	AMAT	2022-04-25	114.47000122070312
10620	AMAT	2022-04-26	108.91999816894531
10621	AMAT	2022-04-27	108.80999755859375
10622	AMAT	2022-04-28	114.62999725341797
10623	AMAT	2022-04-29	110.3499984741211
10624	AMAT	2022-05-02	112.97000122070312
10625	AMAT	2022-05-03	113.80000305175781
10626	AMAT	2022-05-04	118.80999755859375
10627	AMAT	2022-05-05	113.47000122070312
10628	AMAT	2022-05-06	112.5
10629	AMAT	2022-05-09	105.75
10630	AMAT	2022-05-10	107.18000030517578
10631	AMAT	2022-05-11	103.91999816894531
10632	AMAT	2022-05-12	106.76000213623047
10633	AMAT	2022-05-13	111.86000061035156
10634	AMAT	2022-05-16	110.4800033569336
10635	AMAT	2022-05-17	116.83999633789062
10636	AMAT	2022-05-18	111.33999633789062
10637	AMAT	2022-05-19	110.73999786376953
10638	AMAT	2022-05-20	106.45999908447266
10639	AMAT	2022-05-23	109.93000030517578
10640	AMAT	2022-05-24	106.58999633789062
10641	AMAT	2022-05-25	108.52999877929688
10642	AMAT	2022-05-26	115.06999969482422
10643	AMAT	2022-05-27	119.4800033569336
10644	AMAT	2022-05-31	117.29000091552734
10645	AMAT	2022-06-01	114.45999908447266
10646	AMAT	2022-06-02	117.33000183105469
10647	AMAT	2022-06-03	114.95999908447266
10648	AMAT	2022-06-06	115.0
10649	AMAT	2022-06-07	115.66999816894531
10650	AMAT	2022-06-08	112.45999908447266
10651	AMAT	2022-06-09	107.23999786376953
10652	AMAT	2022-06-10	101.87999725341797
10653	AMAT	2022-06-13	96.31999969482422
10654	AMAT	2022-06-14	96.62000274658203
10655	AMAT	2022-06-15	97.41999816894531
10656	AMAT	2022-06-16	89.58999633789062
10657	AMAT	2022-06-17	89.83000183105469
10658	AMAT	2022-06-21	95.16999816894531
10659	AMAT	2022-06-22	93.94000244140625
10660	AMAT	2022-06-23	93.27999877929688
10661	AMAT	2022-06-24	97.36000061035156
10662	AMAT	2022-06-27	97.61000061035156
10663	AMAT	2022-06-28	95.0199966430664
10664	AMAT	2022-06-29	91.94000244140625
10665	AMAT	2022-06-30	90.9800033569336
10666	AMAT	2022-07-01	86.2699966430664
10667	AMAT	2022-07-05	86.0
10668	AMAT	2022-07-06	86.55999755859375
10669	AMAT	2022-07-07	90.75
10670	AMAT	2022-07-08	91.19000244140625
10671	AMAT	2022-07-11	88.62000274658203
10672	AMAT	2022-07-12	88.7300033569336
10673	AMAT	2022-07-13	89.08000183105469
10674	AMAT	2022-07-14	91.66999816894531
10675	AMAT	2022-07-15	94.47000122070312
10676	AMAT	2022-07-18	93.13999938964844
10677	AMAT	2022-07-19	98.2300033569336
10678	AMAT	2022-07-20	102.2300033569336
10679	AMAT	2022-07-21	103.83999633789062
10680	AMAT	2022-07-22	101.66999816894531
10681	AMAT	2022-07-25	101.0
10682	AMAT	2022-07-26	98.91000366210938
10683	AMAT	2022-07-27	103.45999908447266
10684	AMAT	2022-07-28	105.16000366210938
10685	AMAT	2022-07-29	105.9800033569336
10686	AMAT	2022-08-01	106.4000015258789
10687	AMAT	2022-08-02	104.98999786376953
10688	AMAT	2022-08-03	109.01000213623047
10689	AMAT	2022-08-04	111.05999755859375
10690	AMAT	2022-08-05	109.62000274658203
10691	AMAT	2022-08-08	107.83000183105469
10692	AMAT	2022-08-09	99.66000366210938
10693	AMAT	2022-08-10	105.05000305175781
10694	AMAT	2022-08-11	105.52999877929688
10695	AMAT	2022-08-12	110.37999725341797
10696	AMAT	2022-08-15	109.77999877929688
10697	AMAT	2022-08-16	108.48999786376953
10698	AMAT	2022-08-17	106.0
10699	AMAT	2022-08-18	108.2699966430664
10700	AMAT	2022-08-19	104.62999725341797
10701	AMAT	2022-08-22	100.80999755859375
10702	AMAT	2022-08-23	101.93000030517578
10703	AMAT	2022-08-24	101.4800033569336
10704	AMAT	2022-08-25	105.0
10705	AMAT	2022-08-26	98.80000305175781
10706	AMAT	2022-08-29	96.54000091552734
10707	AMAT	2022-08-30	94.5199966430664
10708	AMAT	2022-08-31	94.06999969482422
10709	AMAT	2022-09-01	91.80999755859375
10710	AMAT	2022-09-02	91.23999786376953
10711	AMAT	2022-09-06	90.29000091552734
10712	AMAT	2022-09-07	91.94000244140625
10713	AMAT	2022-09-08	93.79000091552734
10714	AMAT	2022-09-09	96.51000213623047
10715	AMAT	2022-09-12	96.30000305175781
10716	AMAT	2022-09-13	90.38999938964844
10717	AMAT	2022-09-14	90.63999938964844
10718	AMAT	2022-09-15	88.91999816894531
10719	AMAT	2022-09-16	88.87000274658203
10720	AMAT	2022-09-19	89.72000122070312
10721	AMAT	2022-09-20	88.12000274658203
10722	AMAT	2022-09-21	87.08999633789062
10723	AMAT	2022-09-22	85.04000091552734
10724	AMAT	2022-09-23	84.29000091552734
10725	AMAT	2022-09-26	82.94000244140625
10726	AMAT	2022-09-27	84.1500015258789
10727	AMAT	2022-09-28	86.0
10728	AMAT	2022-09-29	84.41999816894531
10729	AMAT	2022-09-30	81.93000030517578
10730	AMAT	2022-10-03	86.25
10731	AMAT	2022-10-04	89.41000366210938
10732	AMAT	2022-10-05	89.22000122070312
10733	AMAT	2022-10-06	88.12000274658203
10734	AMAT	2022-10-07	82.5999984741211
10735	AMAT	2022-10-10	79.19000244140625
10736	AMAT	2022-10-11	76.30000305175781
10737	AMAT	2022-10-12	76.01000213623047
10738	AMAT	2022-10-13	79.41999816894531
10739	AMAT	2022-10-14	74.81999969482422
10740	AMAT	2022-10-17	74.41000366210938
10741	AMAT	2022-10-18	75.2300033569336
10742	AMAT	2022-10-19	77.26000213623047
10743	AMAT	2022-10-20	78.66000366210938
10744	AMAT	2022-10-21	82.41999816894531
10745	AMAT	2022-10-24	84.94000244140625
10746	AMAT	2022-10-25	87.52999877929688
10747	AMAT	2022-10-26	88.13999938964844
10748	AMAT	2022-10-27	86.54000091552734
10749	AMAT	2022-10-28	89.72000122070312
10750	AMAT	2022-10-31	88.29000091552734
10751	AMAT	2022-11-01	89.79000091552734
10752	AMAT	2022-11-02	87.76000213623047
10753	AMAT	2022-11-03	86.30000305175781
10754	AMAT	2022-11-04	91.69999694824219
10755	AMAT	2022-11-07	95.04000091552734
10756	AMAT	2022-11-08	97.45999908447266
10757	AMAT	2022-11-09	94.37999725341797
10758	AMAT	2022-11-10	104.79000091552734
10759	AMAT	2022-11-11	110.52999877929688
10760	AMAT	2022-11-14	107.61000061035156
10761	AMAT	2022-11-15	110.45999908447266
10762	AMAT	2022-11-16	104.22000122070312
10763	AMAT	2022-11-17	104.44999694824219
10764	AMAT	2022-11-18	104.69999694824219
10765	AMAT	2022-11-21	105.13999938964844
10766	AMAT	2022-11-22	107.04000091552734
10767	AMAT	2022-11-23	107.66999816894531
10768	AMAT	2022-11-25	105.81999969482422
10769	AMAT	2022-11-28	103.47000122070312
10770	AMAT	2022-11-29	103.25
10771	AMAT	2022-11-30	109.5999984741211
10772	AMAT	2022-12-01	107.01000213623047
10773	AMAT	2022-12-02	106.70999908447266
10774	AMAT	2022-12-05	106.43000030517578
10775	AMAT	2022-12-06	104.70999908447266
10776	AMAT	2022-12-07	106.11000061035156
10777	AMAT	2022-12-08	108.61000061035156
10778	AMAT	2022-12-09	107.33999633789062
10779	AMAT	2022-12-12	109.37000274658203
10780	AMAT	2022-12-13	111.87000274658203
10781	AMAT	2022-12-14	109.63999938964844
10782	AMAT	2022-12-15	104.55999755859375
10783	AMAT	2022-12-16	104.7300033569336
10784	AMAT	2022-12-19	103.98999786376953
10785	AMAT	2022-12-20	103.5
10786	AMAT	2022-12-21	105.9000015258789
10787	AMAT	2022-12-22	97.5999984741211
10788	AMAT	2022-12-23	97.22000122070312
10789	AMAT	2022-12-27	95.33999633789062
10790	AMAT	2022-12-28	94.2300033569336
10791	AMAT	2022-12-29	97.13999938964844
10792	AMAT	2022-12-30	97.37999725341797
10793	AMAT	2023-01-03	96.7300033569336
10794	AMAT	2023-01-04	99.30999755859375
10795	AMAT	2023-01-05	97.91999816894531
10796	AMAT	2023-01-06	104.2699966430664
10797	AMAT	2023-01-09	106.48999786376953
10798	AMAT	2023-01-10	108.04000091552734
10799	AMAT	2023-01-11	110.05999755859375
10800	AMAT	2023-01-12	110.19999694824219
10801	AMAT	2023-01-13	109.97000122070312
10802	AMAT	2023-01-17	109.41000366210938
10803	AMAT	2023-01-18	109.69999694824219
10804	AMAT	2023-01-19	106.16000366210938
10805	AMAT	2023-01-20	109.6500015258789
10806	AMAT	2023-01-23	114.16000366210938
10807	AMAT	2023-01-24	112.98999786376953
10808	AMAT	2023-01-25	113.94999694824219
10809	AMAT	2023-01-26	115.58000183105469
10810	AMAT	2023-01-27	112.5
10811	AMAT	2023-01-30	108.19999694824219
10812	AMAT	2023-01-31	111.48999786376953
10813	AMAT	2023-02-01	119.01000213623047
10814	AMAT	2023-02-02	124.26000213623047
10815	AMAT	2023-02-03	119.9800033569336
10816	AMAT	2023-02-06	117.69000244140625
10817	AMAT	2023-02-07	120.5199966430664
10818	AMAT	2023-02-08	115.94999694824219
10819	AMAT	2023-02-09	116.08000183105469
10820	AMAT	2023-02-10	114.7699966430664
10821	AMAT	2023-02-13	116.52999877929688
10822	AMAT	2023-02-14	118.44000244140625
10823	AMAT	2023-02-15	119.45999908447266
10824	AMAT	2023-02-16	115.38999938964844
10825	AMAT	2023-02-17	115.44000244140625
10826	AMAT	2023-02-21	111.27999877929688
10827	AMAT	2023-02-22	110.41000366210938
10828	AMAT	2023-02-23	112.91000366210938
10829	AMAT	2023-02-24	111.30999755859375
10830	AMAT	2023-02-27	112.06999969482422
10831	AMAT	2023-02-28	116.1500015258789
10832	AMAT	2023-03-01	117.26000213623047
10833	AMAT	2023-03-02	118.44999694824219
10834	AMAT	2023-03-03	118.95999908447266
10835	AMAT	2023-03-06	118.54000091552734
10836	AMAT	2023-03-07	116.37000274658203
10837	AMAT	2023-03-08	118.6500015258789
10838	AMAT	2023-03-09	117.04000091552734
10839	AMAT	2023-03-10	114.38999938964844
10840	AMAT	2023-03-13	115.83999633789062
10841	AMAT	2023-03-14	120.33999633789062
10842	AMAT	2023-03-15	118.4800033569336
10843	AMAT	2023-03-16	122.83000183105469
10844	AMAT	2023-03-17	122.5999984741211
10845	AMAT	2023-03-20	124.04000091552734
10846	AMAT	2023-03-21	120.4000015258789
10847	AMAT	2023-03-22	118.86000061035156
10848	AMAT	2023-03-23	122.77999877929688
10849	AMAT	2023-03-24	119.52999877929688
10850	AMAT	2023-03-27	118.87000274658203
10851	AMAT	2023-03-28	116.4000015258789
10852	AMAT	2023-03-29	119.8499984741211
10853	AMAT	2023-03-30	122.11000061035156
10854	AMAT	2023-03-31	122.83000183105469
10855	AMAT	2023-04-03	122.31999969482422
10856	AMAT	2023-04-04	120.12000274658203
10857	AMAT	2023-04-05	117.31999969482422
10858	AMAT	2023-04-06	114.44999694824219
10859	AMAT	2023-04-10	116.5
10860	AMAT	2023-04-11	116.37999725341797
10861	AMAT	2023-04-12	113.16000366210938
10862	AMAT	2023-04-13	113.47000122070312
10863	AMAT	2023-04-14	112.9000015258789
10864	AMAT	2023-04-17	111.79000091552734
10865	AMAT	2023-04-18	111.2699966430664
10866	AMAT	2023-04-19	110.33999633789062
10867	AMAT	2023-04-20	114.38999938964844
10868	AMAT	2023-04-21	113.45999908447266
10869	AMAT	2023-04-24	113.61000061035156
10870	AMAT	2023-04-25	110.61000061035156
10871	AMAT	2023-04-26	110.30999755859375
10872	AMAT	2023-04-27	111.68000030517578
10873	AMAT	2023-04-28	113.02999877929688
10874	AMAT	2023-05-01	112.94999694824219
10875	AMAT	2023-05-02	112.16000366210938
10876	AMAT	2023-05-03	113.29000091552734
10877	AMAT	2023-05-04	112.44999694824219
10878	AMAT	2023-05-05	116.05999755859375