va-project/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

The file is too large to be shown. View raw