Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
AMD	2016-05-11T00:00:00	3.65	3.68	3.6	3.61	7,540,300	3.638	3.3665	3.2432	2.9448	2.630933	2.5888	2.2953	3.606878	3.591927	3.558746	3.400207	3.335208	3.031242	2.847177	2.726776	2.541906	3.645636	3.553238	3.459908	3.171075	2.937572	2.783125	2.512686	3.657778	3.656929	3.657635	3.869869	3.660616	3.569647	3.436798	2.923439	0.239028	0.245812	39.257967	26.6347	13.382531	3.625	3.295	2.6575	2.395	68.197881	3.18	3.99	58.024699	69.461476	46.05964	-41.975301	59,303,400	0.228953	-2	3.196496	3.3665	0.468157	4.302815	2.430185	0.303571	3.417186	4.024329	2.810043	3.99	2.6	3.295	3.626667	3.573333	3.506667	3.693333	3.746667	3.66196	3.45902	3.295	3.13098	2.89746	2.6	3.99	0	0.009258	7,540,300	0
AMD	2016-05-12T00:00:00	3.59	3.68	3.55	3.65	9,255,800	3.636	3.41	3.2812	2.9702	2.6512	2.5991	2.3044	3.603502	3.591577	3.563555	3.417461	3.354807	3.053154	2.866725	2.743869	2.552335	3.636909	3.574524	3.486585	3.196376	2.962811	2.80295	2.525569	3.633222	3.640404	3.643532	3.838012	3.701913	3.604136	3.476911	2.953335	0.223815	0.241412	38.389755	25.385167	14.559078	3.625	3.295	2.675	2.395	36.842106	3.31	3.82	54.901956	62.582269	32.643349	-45.098044	50,047,600	0.231762	-3	3.19683	3.41	0.444759	4.299518	2.520482	0.215	3.433644	3.863644	3.003644	3.99	2.6	3.295	3.643333	3.606667	3.563333	3.686667	3.723334	3.66196	3.45902	3.295	3.13098	2.89746	2.6	3.99	1	-0.041973	0	9,255,800
AMD	2016-05-13T00:00:00	3.67	3.73	3.55	3.56	16,470,100	3.648	3.4585	3.3184	2.9944	2.671733	2.6113	2.31295	3.616802	3.605835	3.579931	3.440419	3.379053	3.077344	2.887863	2.762208	2.563456	3.643091	3.599286	3.516492	3.22382	2.989621	2.824156	2.539157	3.630407	3.635212	3.641659	3.806861	3.73992	3.637247	3.515239	2.982995	0.215728	0.236276	37.825109	25.541594	13.607198	3.625	3.295	2.68	2.395	60.377353	3.44	3.8	63.888913	58.938523	31.590331	-36.111087	66,517,700	0.245084	-2	3.197545	3.4585	0.415164	4.288827	2.628173	0.179286	3.456154	3.814726	3.097583	3.99	2.6	3.295	3.606667	3.533333	3.476667	3.663333	3.736667	3.66196	3.45902	3.295	3.13098	2.89746	2.6	3.99	0	0.014433	16,470,100	0
AMD	2016-05-16T00:00:00	3.79	3.85	3.65	3.67	14,703,800	3.653	3.51	3.3596	3.0228	2.694533	2.6239	2.32225	3.651441	3.63932	3.612249	3.472199	3.410664	3.105291	2.911604	2.782561	2.575661	3.668909	3.630857	3.552769	3.25502	3.019049	2.847497	2.553854	3.677593	3.670586	3.668119	3.789436	3.777593	3.670998	3.553038	3.012835	0.216506	0.232322	37.832408	28.041783	12.619904	3.65	3.295	2.68	2.395	56.701021	3.45	3.85	85.000009	67.930293	40.124964	-14.999991	81,221,500	0.245676	-1	3.198344	3.51	0.386877	4.283754	2.736246	0.171429	3.487949	3.830806	3.145092	3.99	2.6	3.295	3.65	3.57	3.47	3.75	3.83	3.66196	3.45902	3.295	3.13098	2.89746	2.6	3.99	0	0.062589	14,703,800	0
AMD	2016-05-17T00:00:00	3.79	3.98	3.69	3.8	20,066,100	3.672	3.5685	3.3988	3.0492	2.715733	2.6341	2.33155	3.679153	3.666716	3.639595	3.50109	3.439844	3.132143	2.934719	2.80251	2.587744	3.693818	3.657524	3.585877	3.285106	3.047877	2.870588	2.568458	3.745185	3.725606	3.708627	3.783474	3.814142	3.704866	3.590289	3.042817	0.214648	0.228787	38.331505	29.750073	11.335581	3.715	3.295	2.68	2.395	53.333328	3.45	3.98	64.150931	71.013284	39.271482	-35.849069	81,221,500	0.249715	-1	3.199429	3.5685	0.329406	4.227312	2.909688	0.176429	3.516716	3.869573	3.163859	3.99	2.6	3.295	3.763333	3.676667	3.563334	3.876667	3.963333	3.66196	3.45902	3.295	3.13098	2.89746	2.6	3.99	0	0.053449	0	20,066,100
AMD	2016-05-18T00:00:00	3.84	3.97	3.77	3.79	19,487,500	3.696	3.6255	3.4404	3.08	2.7384	2.6442	2.33975	3.711322	3.698222	3.670427	3.5319	3.470625	3.159902	2.958543	2.823054	2.600204	3.724364	3.683381	3.619815	3.316118	3.077463	2.894467	2.583468	3.81837	3.788838	3.758825	3.788345	3.850405	3.739401	3.627366	3.073136	0.214735	0.225976	38.794951	27.659436	10.538992	3.715	3.295	2.655	2.395	63.855416	3.45	3.98	73.584884	74.245275	35.814818	-26.415116	100,709,000	0.22334	0	3.200569	3.6255	0.263188	4.151877	3.099123	0.176429	3.547505	3.900362	3.194648	3.99	2.6	3.295	3.82	3.66	3.53	3.95	4.11	3.66196	3.45902	3.295	3.13098	2.89746	2.6	3.99	0	0.095367	19,487,500	0
AMD	2016-05-19T00:00:00	3.77	3.85	3.69	3.83	17,696,900	3.707	3.683	3.4824	3.1102	2.762133	2.6527	2.34795	3.723058	3.711273	3.685746	3.553545	3.493654	3.183827	2.979897	2.841806	2.611844	3.737818	3.697143	3.645169	3.343176	3.104611	2.91676	2.597699	3.845333	3.824222	3.792841	3.795819	3.883441	3.772955	3.663238	3.10346	0.206772	0.222135	38.465725	26.080446	12.791698	3.715	3.295	2.655	2.395	63.095234	3.45	3.98	60.377349	66.037721	14.563722	-39.622651	83,012,100	0.23767	-1	3.201487	3.683	0.116939	3.916878	3.449122	0.170714	3.568695	3.910123	3.227266	3.99	3.18	3.585	3.86	3.75	3.66	3.95	4.06	3.79884	3.68058	3.585	3.48942	3.35334	3.18	3.99	1	0.03073	0	17,696,900
AMD	2016-05-20T00:00:00	3.87	3.9	3.81	3.83	13,799,600	3.726	3.677	3.5292	3.1424	2.786133	2.6614	2.3565	3.752446	3.740132	3.714093	3.582314	3.522604	3.210736	3.003321	2.862166	2.624363	3.767455	3.714952	3.674985	3.372973	3.133765	2.940865	2.612844	3.865	3.855828	3.831087	3.810097	3.915457	3.807046	3.698829	3.134141	0.206153	0.218939	38.381414	26.669478	12.183137	3.765	3.295	2.6525	2.395	58.666656	3.45	3.98	79.245257	71.069163	28.948248	-20.754743	96,811,700	-0.034361	0	3.202327	3.677	0.102552	3.882103	3.471897	0.165714	3.59739	3.928819	3.265962	3.98	3.31	3.645	3.77	3.69	3.61	3.85	3.93	3.82188	3.72406	3.645	3.56594	3.45338	3.31	3.98	0	0.075312	13,799,600	0
AMD	2016-05-23T00:00:00	4.04	4.2	3.88	3.9	35,467,000	3.765	3.7065	3.5804	3.1728	2.812133	2.6718	2.36615	3.809957	3.794654	3.764232	3.623922	3.562403	3.243256	3.030602	2.885489	2.638449	3.824545	3.749524	3.714277	3.408173	3.166761	2.968164	2.629595	3.929444	3.916717	3.896913	3.840118	3.950166	3.844104	3.735693	3.165829	0.216881	0.218527	39.348272	34.062692	10.781001	3.875	3.4	2.6475	2.395	78.205124	3.45	4.2	78.66668	72.763095	55.615083	-21.33332	132,278,700	0.064651	1	3.205023	3.7065	0.117575	3.941651	3.471349	0.177857	3.639544	3.995258	3.283829	4.2	3.44	3.82	3.86	3.82	3.77	3.91	3.95	4.02064	3.90968	3.82	3.73032	3.60264	3.44	4.2	0	0.113053	35,467,000	0
AMD	2016-05-24T00:00:00	4.2	4.21	3.92	4.09	34,283,900	3.821	3.7335	3.6436	3.2024	2.841733	2.684	2.3767	3.887966	3.868353	3.831273	3.676293	3.611449	3.280775	3.061375	2.911519	2.653986	3.903636	3.796524	3.761938	3.448455	3.203284	2.998426	2.647842	4.05863	4.027424	3.99896	3.892967	3.989937	3.885944	3.775095	3.199039	0.235578	0.221938	40.274595	31.05575	9.722091	3.88	3.405	2.6825	2.395	81.914886	3.45	4.21	98.68418	85.532039	65.908825	-1.31582	166,562,600	0.112769	2	3.208109	3.7335	0.160502	4.054503	3.412497	0.189286	3.692921	4.071492	3.314349	4.21	3.45	3.83	4.04	3.88	3.72	4.2	4.36	4.03064	3.91968	3.83	3.74032	3.61264	3.45	4.21	0	0.144756	34,283,900	0
AMD	2016-05-25T00:00:00	4.18	4.35	4.15	4.24	24,703,600	3.874	3.756	3.7028	3.2362	2.871733	2.6971	2.38795	3.946372	3.925016	3.884924	3.722084	3.655184	3.316039	3.090813	2.936638	2.669171	3.968909	3.839048	3.8032	3.486792	3.238502	3.028049	2.665786	4.18537	4.13802	4.099484	3.958825	4.031244	3.93068	3.816218	3.233518	0.245946	0.226739	41.513795	33.703524	9.061097	3.95	3.475	2.7225	2.395	78.888879	3.45	4.35	81.1111	86.153987	84.164481	-18.8889	141,859,000	0.00664	1	3.210275	3.756	0.188997	4.133995	3.378005	0.189286	3.739309	4.11788	3.360738	4.35	3.45	3.9	4.11	4.01	3.82	4.3	4.4	4.1376	4.0062	3.9	3.7938	3.6426	3.45	4.35	1	0.071139	0	24,703,600
AMD	2016-05-26T00:00:00	4.35	4.38	4.17	4.19	22,625,700	3.95	3.793	3.772	3.2706	2.9044	2.7129	2.4002	4.027098	4.002286	3.956474	3.779167	3.708631	3.356587	3.123949	2.964625	2.685895	4.055454	3.895619	3.852985	3.530471	3.277403	3.06078	2.685308	4.313889	4.262475	4.211682	4.043733	4.076914	3.980032	3.860246	3.269786	0.264828	0.234357	42.740272	32.31727	8.414214	4.015	3.49	2.7225	2.395	81.904756	3.45	4.38	96.774171	92.189817	94.006337	-3.225829	164,484,700	0.104135	2	3.212598	3.793	0.227436	4.247873	3.338127	0.196429	3.79747	4.190327	3.404613	4.38	3.45	3.915	4.226667	4.103333	4.026667	4.303333	4.426666	4.16052	4.02474	3.915	3.80526	3.64902	3.45	4.38	0	0.10784	22,625,700	0
AMD	2016-05-27T00:00:00	4.6	4.63	4.37	4.39	34,429,600	4.043	3.8455	3.7964	3.3066	2.9412	2.7314	2.4137	4.141678	4.110961	4.055478	3.853789	3.777198	3.405348	3.162793	2.997009	2.704941	4.173636	3.972476	3.916677	3.582604	3.322025	3.098148	2.707197	4.476037	4.422323	4.359468	4.155555	4.131081	4.03691	3.908976	3.30862	0.296547	0.246795	44.420611	37.614144	7.631867	4.16	3.905	2.73	2.395	87.401568	3.55	4.63	97.222203	91.702491	125.445446	-2.777797	198,914,300	0.179183	3	3.216887	3.8455	0.282833	4.411166	3.279834	0.2	3.873901	4.273902	3.473901	4.63	3.45	4.04	4.3	4.22	4.09	4.43	4.51	4.35152	4.17924	4.04	3.90076	3.70252	3.45	4.63	0	0.13868	34,429,600	0
AMD	2016-05-31T00:00:00	4.57	4.71	4.5	4.67	25,379,200	4.121	3.887	3.8412	3.3394	2.977333	2.752	2.4276	4.227343	4.194423	4.134635	3.918899	3.838183	3.451021	3.199824	3.028157	2.723499	4.269454	4.041476	3.976185	3.632149	3.364888	3.134556	2.728653	4.610741	4.561707	4.505055	4.275894	4.190928	4.098684	3.961037	3.349604	0.315625	0.260561	46.124225	37.647746	7.098761	4.2	4.01	3.295	2.9	86.046522	3.55	4.71	87.931047	93.975807	126.818935	-12.068953	173,535,100	0.112811	2	3.219964	3.887	0.32438	4.535759	3.238241	0.206429	3.940197	4.353054	3.527339	4.71	3.45	4.08	4.533333	4.436666	4.273333	4.696667	4.793334	4.41264	4.22868	4.08	3.93132	3.71964	3.45	4.71	1	0.064356	0	25,379,200
AMD	2016-06-01T00:00:00	4.43	4.64	4.38	4.6	29,696,400	4.185	3.9285	3.872	3.372	3.012	2.7735	2.44055	4.267874	4.237255	4.180076	3.965362	3.883707	3.489412	3.232197	3.055916	2.740479	4.325636	4.09319	4.021477	3.674918	3.403116	3.167784	2.748577	4.649296	4.616869	4.591762	4.38251	4.249406	4.160935	4.014115	3.391879	0.315807	0.27161	46.6527	34.440104	10.42631	4.2	4.075	3.295	2.9	77.464778	3.55	4.71	75.862053	87.005101	99.384195	-24.137947	143,838,700	0.086052	1	3.223174	3.9285	0.338515	4.60553	3.25147	0.219286	3.986845	4.425416	3.548273	4.71	3.45	4.08	4.593333	4.476667	4.383333	4.686667	4.803333	4.41264	4.22868	4.08	3.93132	3.71964	3.45	4.71	1	0.000486	0	29,696,400
AMD	2016-06-02T00:00:00	4.24	4.4	4.07	4.37	35,335,000	4.225	3.9605	3.8924	3.401	3.044133	2.7945	2.45275	4.262299	4.237754	4.189295	3.990329	3.911114	3.518847	3.258719	3.079364	2.7554	4.335636	4.122857	4.049785	3.708957	3.435432	3.196824	2.766482	4.546852	4.559172	4.58477	4.456514	4.299562	4.218724	4.06552	3.434431	0.297194	0.276727	44.993713	30.557853	18.957865	4.26	4.08	3.295	2.9	70.967738	3.55	4.71	59.482739	74.425279	51.296053	-40.517261	108,503,700	0.084733	0	3.226375	3.9605	0.336068	4.632636	3.288364	0.235714	4.010955	4.482383	3.539526	4.71	3.45	4.08	4.483333	4.326667	4.223334	4.586666	4.743333	4.41264	4.22868	4.08	3.93132	3.71964	3.45	4.71	1	-0.054125	0	35,335,000
AMD	2016-06-06T00:00:00	4.47	4.51	4.17	4.2	21,329,600	4.324	4.025	3.9512	3.4642	3.1084	2.8335	2.4779	4.287471	4.268414	4.228667	4.047958	3.971778	3.580304	3.313688	3.127876	2.786297	4.361273	4.188	4.113108	3.779482	3.501526	3.256681	2.803424	4.288815	4.348374	4.463071	4.521906	4.378646	4.319597	4.162623	3.519814	0.275384	0.275837	43.035945	35.40519	16.051616	4.315	4.08	3.295	2.905	69.540227	3.69	4.71	76.470563	61.355496	71.716813	-23.529437	112,271,500	0.167272	0	3.230184	4.025	0.339744	4.704489	3.345511	0.245	4.067516	4.557516	3.577516	4.71	3.45	4.08	4.146667	4.093333	4.026667	4.213333	4.266666	4.41264	4.22868	4.08	3.93132	3.71964	3.45	4.71	0	-0.039734	21,329,600	0
AMD	2016-06-07T00:00:00	4.51	4.67	4.47	4.56	20,676,200	4.371	4.068	3.982	3.4988	3.143067	2.8561	2.49195	4.331977	4.312339	4.271949	4.089962	4.01318	3.616763	3.34517	3.155245	2.803449	4.395091	4.23419	4.156092	3.820494	3.53841	3.289879	2.823644	4.332407	4.350949	4.452135	4.54898	4.417502	4.368024	4.21104	3.563647	0.277428	0.276155	43.064471	38.17509	15.054604	4.39	4.08	3.295	2.91	70.224724	3.69	4.71	80.392175	68.325308	92.443194	-19.607825	132,947,700	0.108691	1	3.232529	4.068	0.344179	4.756357	3.379643	0.238571	4.109657	4.5868	3.632515	4.71	3.55	4.13	4.383333	4.256667	4.043333	4.596667	4.723334	4.43624	4.26688	4.13	3.99312	3.79824	3.55	4.71	0	0.012459	0	20,676,200
AMD	2016-06-08T00:00:00	4.46	4.56	4.38	4.54	16,074,300	4.397	4.109	4.0164	3.5308	3.175733	2.8786	2.50535	4.357582	4.339186	4.30088	4.123602	4.04755	3.649831	3.374508	3.181081	2.819932	4.411273	4.271524	4.192861	3.858188	3.573067	3.32164	2.843227	4.421037	4.39601	4.450087	4.570474	4.454027	4.413422	4.258245	3.607783	0.271879	0.2753	42.542606	36.007389	17.038906	4.39	4.08	3.295	2.91	67.415729	3.69	4.71	75.490196	77.450978	68.308003	-24.509804	116,873,400	0.095754	0	3.234275	4.109	0.339317	4.787633	3.430367	0.237143	4.143023	4.617309	3.668738	4.71	3.55	4.13	4.55	4.43	4.35	4.63	4.75	4.43624	4.26688	4.13	3.99312	3.79824	3.55	4.71	1	-0.042978	0	16,074,300
AMD	2016-06-09T00:00:00	4.52	4.54	4.32	4.41	16,219,100	4.431	4.1525	4.0532	3.564	3.209733	2.9035	2.5192	4.390065	4.372061	4.334591	4.159638	4.083893	3.683955	3.404652	3.207595	2.836848	4.433636	4.310667	4.2316	3.89698	3.608442	3.354143	2.863273	4.504667	4.461354	4.459429	4.590704	4.490337	4.456533	4.304624	3.65225	0.269219	0.274084	41.699185	33.503343	17.750592	4.39	4.08	3.295	2.91	71.186435	3.81	4.71	78.888885	78.257085	59.168017	-21.111115	133,092,500	0.119457	1	3.236117	4.1525	0.333086	4.818671	3.486329	0.241429	4.178926	4.661783	3.696069	4.71	3.55	4.13	4.466667	4.373333	4.286667	4.553333	4.646667	4.43624	4.26688	4.13	3.99312	3.79824	3.55	4.71	0	0.009838	16,219,100	0
AMD	2016-06-10T00:00:00	4.32	4.47	4.3	4.4	15,106,500	4.428	4.189	4.0796	3.5934	3.2404	2.9272	2.5325	4.376052	4.362596	4.332346	4.174216	4.102055	3.708898	3.42874	3.229623	2.851606	4.413455	4.326619	4.252123	3.926627	3.63766	3.382192	2.881192	4.487074	4.471293	4.446278	4.590829	4.520712	4.493976	4.347696	3.696006	0.248113	0.26889	40.79359	31.169032	17.147238	4.39	4.08	3.44	2.96	62.032091	3.88	4.71	53.01206	69.13038	34.186443	-46.98794	117,986,000	0.100191	0	3.237561	4.189	0.307193	4.803385	3.574614	0.247857	4.192362	4.688076	3.696647	4.71	3.55	4.13	4.46	4.38	4.24	4.6	4.68	4.43624	4.26688	4.13	3.99312	3.79824	3.55	4.71	1	-0.045054	0	15,106,500
AMD	2016-06-13T00:00:00	4.4	4.48	4.32	4.32	13,500,700	4.408	4.2255	4.1084	3.6248	3.272	2.9532	2.5459	4.380842	4.369397	4.342754	4.194742	4.124974	3.736	3.4543	3.252798	2.867012	4.408364	4.346714	4.276769	3.958259	3.668175	3.411356	2.899774	4.442333	4.45195	4.43931	4.578172	4.548016	4.527673	4.388407	3.739212	0.235132	0.262138	39.988219	29.879578	16.259936	4.37	4.08	3.43	2.96	60.112362	3.92	4.71	60.759499	64.220148	34.139865	-39.240501	131,486,700	0.088604	1	3.238944	4.2255	0.284836	4.795171	3.655829	0.235714	4.212137	4.683565	3.740708	4.71	3.65	4.18	4.363333	4.256667	4.193334	4.426667	4.533333	4.45984	4.30508	4.18	4.05492	3.87684	3.65	4.71	0	0.008239	13,500,700	0
AMD	2016-06-14T00:00:00	4.39	4.51	4.33	4.4	16,757,400	4.39	4.2555	4.138	3.656	3.302933	2.9762	2.55895	4.382674	4.373143	4.350023	4.212493	4.14536	3.761647	3.478924	3.275317	2.882167	4.405091	4.362381	4.298431	3.988267	3.697596	3.439808	2.918123	4.396259	4.417313	4.429897	4.555428	4.57134	4.557473	4.426891	3.781689	0.221483	0.254007	39.351859	29.1001	15.300697	4.37	4.08	3.4575	2.96	55.82822	4.07	4.71	49.999963	54.590507	30.402048	-50.000037	114,729,300	0.062728	0	3.240642	4.2555	0.26763	4.790761	3.720239	0.227857	4.229076	4.68479	3.773362	4.71	3.69	4.2	4.4	4.32	4.24	4.48	4.56	4.46928	4.32036	4.2	4.07964	3.90828	3.69	4.71	1	-0.046236	0	16,757,400
AMD	2016-06-15T00:00:00	4.42	4.48	4.3	4.44	11,575,300	4.389	4.287	4.1692	3.6892	3.333333	3.0002	2.5718	4.390139	4.381662	4.360789	4.231357	4.166486	3.787465	3.503689	3.297984	2.897468	4.410545	4.378048	4.320123	4.018227	3.726993	3.468398	2.936641	4.381778	4.399414	4.421698	4.530036	4.590643	4.583492	4.463672	3.823488	0.210659	0.245338	38.542873	27.361757	15.382287	4.375	4.13	3.46	2.985	57.317077	4.07	4.71	54.687496	55.148986	23.448237	-45.312503	126,304,600	0.086768	1	3.241842	4.287	0.246173	4.779346	3.794654	0.226429	4.247259	4.700116	3.794402	4.71	3.69	4.2	4.41	4.31	4.23	4.49	4.59	4.46928	4.32036	4.2	4.07964	3.90828	3.69	4.71	0	0.007418	0	11,575,300
AMD	2016-06-16T00:00:00	4.75	4.75	4.46	4.5	34,182,700	4.44	4.3325	4.2132	3.7282	3.3676	3.0265	2.5865	4.462111	4.448633	4.420667	4.278507	4.211372	3.825211	3.536486	3.326737	2.915902	4.476182	4.422143	4.3648	4.059827	3.764274	3.503048	2.958314	4.490704	4.473323	4.473778	4.532013	4.615623	4.61173	4.502262	3.865829	0.226103	0.241491	38.738529	33.106856	13.759472	4.46	4.15	3.46	3.01	61.11111	4.07	4.75	100	68.229153	64.261663	-0	160,487,300	0.17168	2	3.24636	4.3325	0.243286	4.819072	3.845928	0.235	4.295139	4.765139	3.825139	4.75	3.69	4.22	4.4	4.32	4.22	4.5	4.58	4.49984	4.34508	4.22	4.09492	3.91684	3.69	4.75	0	0.053256	34,182,700	0
AMD	2016-06-17T00:00:00	5.26	5.27	4.68	4.75	64,894,100	4.55	4.407	4.28	3.7806	3.4068	3.0584	2.60425	4.621689	4.596154	4.549795	4.367733	4.292036	3.881478	3.581842	3.365019	2.939226	4.625273	4.510476	4.445323	4.119898	3.814074	3.547275	2.984916	4.79537	4.719768	4.654373	4.597021	4.659487	4.650707	4.547463	3.910593	0.27631	0.248455	40.079512	42.397557	11.436409	4.785	4.41	3.46	3.02	66.019418	4.07	5.27	99.166687	84.618061	121.642195	-0.833313	225,381,400	0.280083	3	3.257747	4.407	0.286303	4.979606	3.834394	0.257143	4.387031	4.901316	3.872745	5.27	3.81	4.54	4.653333	4.556667	4.363333	4.846667	4.943333	4.92544	4.71228	4.54	4.36772	4.12244	3.81	5.27	0	0.092181	64,894,100	0
AMD	2016-06-20T00:00:00	5.1	5.45	5.09	5.39	43,541,300	4.613	4.4685	4.3372	3.8278	3.442	3.0881	2.6209	4.717351	4.687762	4.634442	4.434303	4.354187	3.929263	3.621793	3.399375	2.960726	4.725273	4.576476	4.5084	4.171639	3.858632	3.587703	3.00975	5.089519	4.977576	4.859238	4.692738	4.713268	4.695961	4.596148	3.956917	0.299734	0.25871	41.608209	43.156757	10.29434	4.875	4.5	3.46	3.055	62.100442	4.07	5.45	74.637681	91.268123	125.415246	-25.362319	181,840,100	0.178736	2	3.264711	4.4685	0.296795	5.06209	3.87491	0.267857	4.454933	4.990647	3.919218	5.45	3.88	4.665	5.07	4.87	4.48	5.46	5.66	5.07948	4.85026	4.665	4.47974	4.21598	3.88	5.45	1	0.025001	0	43,541,300
AMD	2016-06-21T00:00:00	5.45	5.5	5.09	5.1	35,864,600	4.707	4.539	4.4036	3.8816	3.483067	3.1218	2.6392	4.863881	4.826351	4.759913	4.526639	4.43848	3.9889	3.669904	3.439982	2.985495	4.877455	4.669952	4.594	4.235255	3.911474	3.634473	3.0379	5.379593	5.25597	5.102516	4.830269	4.783983	4.752328	4.651221	4.006005	0.34259	0.275486	43.102509	39.778341	9.171059	4.9	4.575	3.46	3.07	71.24999	4.07	5.5	96.503483	90.102617	128.788459	-3.496517	217,704,700	0.229409	3	3.271494	4.539	0.351985	5.242971	3.835029	0.278571	4.549701	5.106844	3.992558	5.5	3.92	4.71	5.213333	4.976667	4.853334	5.336666	5.573333	5.12712	4.89644	4.71	4.52356	4.25812	3.92	5.5	0	0.067436	35,864,600	0
AMD	2016-06-22T00:00:00	5.02	5.52	4.96	5.46	47,943,300	4.763	4.58	4.4528	3.9258	3.517067	3.15	2.6552	4.895105	4.86156	4.799926	4.57149	4.483212	4.029335	3.705433	3.471269	3.005739	4.934364	4.715762	4.641415	4.279898	3.951919	3.672061	3.06159	5.433963	5.366788	5.243857	4.952692	4.853848	4.810025	4.706876	4.055824	0.337961	0.287981	43.668912	34.276857	11.11329	4.91	4.605	3.4725	3.07	64.772727	4.08	5.52	65.277779	78.806314	90.380495	-34.722221	169,761,400	0.096557	2	3.278719	4.58	0.358124	5.296248	3.863752	0.292857	4.594491	5.180206	4.008777	5.52	4.07	4.795	5.346667	5.193333	4.936667	5.603333	5.756667	5.1778	4.9661	4.795	4.6239	4.3803	4.07	5.52	1	0.003382	0	47,943,300
AMD	2016-06-23T00:00:00	5.21	5.26	5.05	5.17	29,159,200	4.832	4.6315	4.5076	3.974	3.555867	3.1807	2.67185	4.958084	4.924913	4.863014	4.629536	4.539119	4.075635	3.745027	3.5057	3.027672	5.015636	4.775762	4.699662	4.330259	3.99647	3.712853	3.08701	5.390074	5.392485	5.340706	5.065683	4.925687	4.870846	4.764464	4.10689	0.345639	0.299513	44.194858	32.220164	10.446466	4.91	4.605	3.505	3.07	69.090906	4.17	5.52	77.03704	79.606101	83.419332	-22.96296	198,920,600	0.15479	3	3.283561	4.6315	0.371388	5.374276	3.888724	0.298571	4.653111	5.250254	4.055968	5.52	4.07	4.795	5.166667	4.813333	4.606667	5.373333	5.726667	5.1778	4.9661	4.795	4.6239	4.3803	4.07	5.52	0	0.048599	29,159,200	0
AMD	2016-06-24T00:00:00	4.88	5.07	4.76	4.82	36,735,200	4.888	4.658	4.552	4.0172	3.5908	3.2096	2.687	4.942467	4.916747	4.865628	4.652306	4.565341	4.107179	3.774895	3.532914	3.046103	5.024364	4.799429	4.728308	4.365788	4.031316	3.746503	3.108982	5.212111	5.265768	5.325595	5.13709	4.98652	4.927226	4.81962	4.157577	0.321391	0.303888	43.014423	28.738279	16.281782	4.91	4.605	3.505	3.07	57.400725	4.3	5.52	47.540986	63.285268	39.516497	-52.459014	162,185,400	0.107719	2	3.288587	4.658	0.369147	5.396294	3.919706	0.305714	4.67472	5.286148	4.063291	5.52	4.07	4.795	5.173333	5.086667	4.963333	5.296667	5.383334	5.1778	4.9661	4.795	4.6239	4.3803	4.07	5.52	1	-0.012984	36,735,200	0
AMD	2016-06-27T00:00:00	4.72	5.05	4.65	4.88	31,025,300	4.92	4.664	4.586	4.0576	3.6236	3.2361	2.7014	4.897974	4.880975	4.843223	4.65846	4.577238	4.131211	3.799766	3.55642	3.062759	4.993818	4.805333	4.741231	4.393349	4.061032	3.776412	3.129211	4.969259	5.064808	5.215619	5.163722	5.030182	4.975363	4.870015	4.207122	0.285967	0.300304	41.376314	26.044089	17.333483	4.91	4.665	3.505	3.07	53.633209	4.3	5.52	34.426203	53.001409	24.001209	-65.573797	131,160,100	0.025445	1	3.292383	4.664	0.36913	5.40226	3.92574	0.32	4.679032	5.319032	4.039032	5.52	4.07	4.795	4.903334	4.736667	4.593334	5.046667	5.213333	5.1778	4.9661	4.795	4.6239	4.3803	4.07	5.52	1	-0.065573	0	31,025,300
AMD	2016-06-28T00:00:00	5.12	5.19	4.91	4.95	29,221,400	4.993	4.6915	4.6292	4.1048	3.658267	3.2664	2.71695	4.942379	4.924434	4.885804	4.700418	4.618989	4.169987	3.834509	3.587382	3.083229	5.030182	4.848762	4.782308	4.435012	4.100411	3.813717	3.153277	4.881259	4.948687	5.123579	5.186491	5.068991	5.021737	4.919593	4.257049	0.286864	0.297616	40.28521	26.441039	15.495294	4.99	4.7	3.53	3.07	60.185181	4.3	5.52	67.213101	49.726763	66.762718	-32.786899	160,381,500	0.066004	2	3.296936	4.6915	0.382021	5.455541	3.927459	0.340714	4.721029	5.402458	4.039601	5.52	4.07	4.795	4.806667	4.563333	4.406667	4.963333	5.206667	5.1778	4.9661	4.795	4.6239	4.3803	4.07	5.52	0	-0.010208	29,221,400	0
AMD	2016-06-29T00:00:00	5.13	5.4	5.1	5.31	33,118,300	5.064	4.7265	4.6664	4.155	3.6904	3.2979	2.7335	4.979903	4.961809	4.923373	4.739471	4.658297	4.207635	3.868601	3.617929	3.103595	5.055091	4.890524	4.820831	4.475216	4.13914	3.85062	3.177287	4.918259	4.944313	5.077182	5.20964	5.104193	5.065687	4.967634	4.307196	0.285094	0.295112	39.844656	29.400627	14.442475	5.085	4.72	3.6375	3.175	59.561128	4.3	5.52	68.032792	56.557365	84.813218	-31.967208	193,499,800	0.051182	3	3.302097	4.7265	0.388808	5.504115	3.948885	0.346429	4.759979	5.452836	4.067122	5.52	4.07	4.795	5.073333	4.956666	4.793333	5.236667	5.353333	5.1778	4.9661	4.795	4.6239	4.3803	4.07	5.52	0	0.03718	0	33,118,300
AMD	2016-06-30T00:00:00	5.14	5.19	4.95	5.13	26,124,800	5.103	4.7715	4.7048	4.2038	3.725733	3.33	2.7499	5.011922	4.994208	4.9567	4.775883	4.695351	4.244198	3.902059	3.648069	3.123857	5.068909	4.929905	4.857262	4.513843	4.177288	3.887097	3.201232	5.036555	5.003929	5.066238	5.230366	5.13648	5.107648	5.013421	4.357411	0.281257	0.292341	38.697739	27.77478	17.100042	5.085	4.795	3.6425	3.25	63.666657	4.3	5.52	68.852444	68.032779	56.763888	-31.147556	219,624,600	0.077297	4	3.306171	4.7715	0.381552	5.534604	4.008396	0.347857	4.796171	5.491885	4.100457	5.52	4.08	4.8	5.21	5.02	4.91	5.32	5.51	5.18016	4.96992	4.8	4.63008	4.38816	4.08	5.52	0	0.077511	26,124,800	0
AMD	2016-07-01T00:00:00	5.07	5.14	5	5.09	18,255,900	5.084	4.817	4.7336	4.2528	3.758267	3.3617	2.7658	5.023538	5.007988	4.974131	4.802621	4.72417	4.276583	3.932794	3.676226	3.143222	5.062909	4.958333	4.885354	4.547812	4.212663	3.921552	3.224318	5.116926	5.066172	5.063206	5.242714	5.165466	5.146269	5.055768	4.407167	0.269461	0.287765	37.632744	26.842292	16.525939	5.085	4.795	3.7125	3.4	61.204012	4.3	5.52	63.114763	66.666667	44.249166	-36.885237	201,368,700	0.066772	3	3.308898	4.817	0.358346	5.533691	4.100309	0.346429	4.82225	5.515107	4.129393	5.52	4.17	4.845	5.093333	4.996666	4.853333	5.236667	5.333333	5.2014	5.0043	4.845	4.6857	4.4589	4.17	5.52	1	0.011606	0	18,255,900
AMD	2016-07-05T00:00:00	4.96	5.05	4.88	5.03	16,332,500	5.07	4.8415	4.748	4.2722	3.787067	3.3929	2.78115	5.01083	4.999263	4.971957	4.816928	4.742311	4.303383	3.959826	3.701647	3.161299	5.040364	4.971952	4.902769	4.575545	4.244288	3.953202	3.246151	5.101815	5.08203	5.044064	5.234428	5.188371	5.180445	5.093691	4.455825	0.248374	0.279887	36.054118	25.586785	18.707073	5.085	4.795	3.7525	3.415	59.223302	4.3	5.52	54.098357	62.021855	21.790536	-45.901643	185,036,200	0.036325	2	3.311179	4.8415	0.350027	5.541553	4.141447	0.347143	4.835369	5.529655	4.141083	5.52	4.3	4.91	5.07	5	4.93	5.14	5.21	5.23208	5.05396	4.91	4.76604	4.56108	4.3	5.52	1	-0.044801	0	16,332,500
AMD	2016-07-06T00:00:00	5.04	5.11	4.9	4.91	19,392,900	5.029	4.868	4.7668	4.304	3.8152	3.4247	2.797	5.016664	5.00667	4.982425	4.837207	4.76521	4.33227	3.988251	3.728149	3.179993	5.034909	4.990857	4.925231	4.605655	4.27726	3.985818	3.268627	5.059593	5.069717	5.039437	5.210962	5.209231	5.211735	5.12859	4.503528	0.235404	0.27099	34.797411	25.744187	17.720507	5.025	4.795	4.0325	3.56	59.872609	4.46	5.52	54.716977	57.310033	28.335449	-45.283023	204,429,100	0.070408	3	3.31401	4.868	0.343612	5.555225	4.180775	0.349286	4.854858	5.553429	4.156286	5.52	4.3	4.91	4.963333	4.876667	4.793333	5.046667	5.133334	5.23208	5.05396	4.91	4.76604	4.56108	4.3	5.52	0	0.007196	19,392,900	0
AMD	2016-07-07T00:00:00	5.02	5.1	4.94	5.07	15,813,800	5.029	4.896	4.7904	4.3312	3.8448	3.4566	2.81305	5.017331	5.009093	4.988206	4.853825	4.784809	4.35924	4.015403	3.753731	3.198301	5.033273	5.005333	4.944708	4.633733	4.308965	4.017408	3.290746	5.020852	5.041889	5.039667	5.178908	5.227311	5.240081	5.160875	4.550013	0.220964	0.260985	33.630469	24.676394	16.985514	5.025	4.795	4.105	3.655	54.770317	4.65	5.52	42.528728	50.448021	24.650169	-57.471272	188,615,300	0.07366	2	3.316285	4.896	0.331208	5.558417	4.233583	0.337143	4.870586	5.544871	4.1963	5.52	4.3	4.91	5.016667	4.923333	4.806667	5.133333	5.226667	5.23208	5.05396	4.91	4.76604	4.56108	4.3	5.52	1	-0.048383	0	15,813,800
AMD	2016-07-08T00:00:00	5.1	5.15	4.82	4.84	28,140,700	5.018	4.925	4.8248	4.3586	3.8756	3.4893	2.8299	5.033865	5.025622	5.005405	4.876204	4.809055	4.388289	4.043945	3.780389	3.217224	5.046182	5.024762	4.968523	4.663882	4.341996	4.04995	3.313502	5.029667	5.039333	5.049619	5.150319	5.243812	5.266577	5.191618	4.59551	0.213514	0.251491	31.917128	22.594805	18.620163	5.025	4.795	4.1375	3.655	46.66666	4.65	5.52	51.724123	49.656609	20.541048	-48.275877	216,756,000	0.083304	3	3.320508	4.925	0.321812	5.568625	4.281375	0.318571	4.892435	5.529577	4.255292	5.52	4.3	4.91	5.02	4.94	4.86	5.1	5.18	5.23208	5.05396	4.91	4.76604	4.56108	4.3	5.52	0	0.004338	28,140,700	0
AMD	2016-07-11T00:00:00	5.01	5.19	5	5.13	21,027,900	5.031	4.9595	4.8588	4.3866	3.906667	3.5204	2.84645	5.029092	5.022782	5.006112	4.888367	4.824512	4.41267	4.069367	3.804738	3.235062	5.044727	5.032857	4.982769	4.689427	4.371849	4.080063	3.335195	5.034593	5.033364	5.044373	5.124365	5.255923	5.288852	5.220173	4.6397	0.198065	0.240806	30.494113	22.51815	17.694655	5.11	4.8	4.17	3.655	48.068676	4.65	5.52	41.379331	45.210727	22.376707	-58.620669	195,728,100	0.069759	2	3.323492	4.9595	0.288836	5.537171	4.381829	0.306429	4.903631	5.516489	4.290774	5.52	4.3	4.91	5.023333	4.896667	4.693333	5.226667	5.353333	5.23208	5.05396	4.91	4.76604	4.56108	4.3	5.52	1	-0.050606	0	21,027,900
AMD	2016-07-12T00:00:00	5.14	5.17	5.01	5.01	20,832,500	5.073	4.9965	4.8856	4.4184	3.938	3.5527	2.86355	5.051274	5.044094	5.02671	4.911243	4.848781	4.441193	4.097542	3.831179	3.254017	5.064545	5.050048	5.0044	4.718973	4.404305	4.112135	3.358016	5.069667	5.059566	5.057532	5.112669	5.267547	5.309543	5.247937	4.68312	0.194074	0.231459	29.172743	21.546899	16.93145	5.11	4.845	4.1875	3.655	42.654027	4.65	5.52	56.32182	49.808425	23.529022	-43.67818	216,560,600	0.091329	3	3.326665	4.9965	0.259276	5.515052	4.477948	0.288571	4.926143	5.503286	4.349	5.52	4.3	4.91	5.066667	4.943333	4.876667	5.133334	5.256667	5.23208	5.05396	4.91	4.76604	4.56108	4.3	5.52	0	0.002669	20,832,500	0
AMD	2016-07-13T00:00:00	5.09	5.19	5.04	5.14	14,032,500	5.07	5.0315	4.9088	4.4454	3.9688	3.5845	2.88045	5.059019	5.052441	5.036447	4.927494	4.867336	4.466636	4.123659	3.856106	3.272285	5.067636	5.058952	5.020123	4.74531	4.434621	4.142576	3.38017	5.095593	5.083212	5.072992	5.108491	5.277264	5.3278	5.274006	4.725654	0.184747	0.222117	28.0392	21.204149	16.224908	5.005	4.91	4.1975	3.655	52.023127	4.65	5.4	58.666674	52.122609	16.737254	-41.333326	202,528,100	0.093333	2	3.328737	5.0315	0.216874	5.465249	4.597751	0.259286	4.941748	5.46032	4.423177	5.52	4.3	4.91	5.106667	5.043333	4.946667	5.203333	5.266667	5.23208	5.05396	4.91	4.76604	4.56108	4.3	5.52	1	-0.051793	0	14,032,500
AMD	2016-07-14T00:00:00	5.17	5.24	5.06	5.15	20,050,100	5.074	5.069	4.9372	4.4768	3.9996	3.6161	2.898	5.081215	5.073815	5.056994	4.94954	4.890618	4.494219	4.151194	3.882124	3.291168	5.085818	5.072143	5.040215	4.773725	4.466232	4.173972	3.402951	5.133963	5.121343	5.104873	5.114061	5.28735	5.34516	5.299395	4.767595	0.181716	0.214037	27.224927	21.540502	15.394711	5.03	4.91	4.235	3.655	48.765432	4.65	5.4	69.333331	61.440608	19.28085	-30.666669	222,578,200	0.093003	3	3.331823	5.069	0.163961	5.396922	4.741078	0.255	4.963486	5.473486	4.453486	5.52	4.46	4.99	5.106667	5.023333	4.956667	5.173333	5.256667	5.26984	5.11508	4.99	4.86492	4.68684	4.46	5.52	0	0.0019	20,050,100	0
AMD	2016-07-15T00:00:00	5.14	5.2	5.1	5.2	14,219,300	5.074	5.0885	4.962	4.5076	4.03	3.6478	2.91535	5.092972	5.085849	5.069764	4.966854	4.909801	4.519544	4.177215	3.907032	3.309564	5.097818	5.078905	5.055815	4.799733	4.496242	4.204149	3.42526	5.159444	5.146323	5.12954	5.120405	5.295995	5.360902	5.32378	4.808835	0.174877	0.206205	26.468816	20.900663	14.937427	5.03	4.91	4.235	3.655	59.848481	4.65	5.4	65.333303	64.444436	12.754051	-34.666697	208,358,900	0.030835	2	3.33397	5.0885	0.146261	5.381023	4.795977	0.23	4.980297	5.440297	4.520297	5.52	4.65	5.085	5.156667	5.073333	4.976667	5.253333	5.336666	5.31468	5.18766	5.085	4.98234	4.83618	4.65	5.52	1	-0.052202	0	14,219,300
AMD	2016-07-18T00:00:00	5.51	5.57	5.13	5.19	38,619,400	5.118	5.101	5.0096	4.5446	4.065467	3.6827	2.9343	5.176378	5.162967	5.137492	5.016231	4.95597	4.558385	4.212289	3.938774	3.331459	5.177091	5.119048	5.097969	4.839043	4.535189	4.241024	3.451077	5.278778	5.252323	5.215675	5.155474	5.313493	5.381264	5.351123	4.85076	0.197042	0.204372	27.244982	28.697388	13.094375	5.195	4.935	4.235	3.655	75.81702	4.82	5.57	92.000008	75.555547	67.948276	-7.999992	246,978,300	-0.031817	3	3.340965	5.101	0.170383	5.441767	4.760233	0.232857	5.030745	5.496459	4.565031	5.57	4.65	5.11	5.146667	5.093333	5.046667	5.193333	5.246666	5.35288	5.21856	5.11	5.00144	4.84688	4.65	5.57	0	0.001802	38,619,400	0
AMD	2016-07-19T00:00:00	5.41	5.55	5.34	5.5	23,439,600	5.163	5.1165	5.05	4.5792	4.099867	3.7165	2.95265	5.223102	5.207882	5.179417	5.052028	4.990896	4.591782	4.243807	3.967907	3.352141	5.230182	5.148476	5.128769	4.87298	4.570572	4.275228	3.475711	5.397852	5.357131	5.309008	5.202179	5.334292	5.403479	5.379806	4.892738	0.204185	0.204335	27.965708	26.985989	12.313478	5.195	4.935	4.235	3.655	61.788621	4.82	5.57	78.666623	78.666645	78.121655	-21.333377	223,538,700	0.031088	2	3.344993	5.1165	0.183856	5.484211	4.748789	0.214286	5.066865	5.495436	4.638293	5.57	4.65	5.11	5.403334	5.236667	4.963333	5.676667	5.843334	5.35288	5.21856	5.11	5.00144	4.84688	4.65	5.57	1	-0.052034	0	23,439,600
AMD	2016-07-20T00:00:00	5.41	5.5	5.4	5.48	20,102,400	5.2	5.1145	5.0908	4.6144	4.134267	3.7499	2.97055	5.260482	5.244631	5.214891	5.084571	5.023134	4.623869	4.274497	3.996464	3.372618	5.275091	5.176429	5.156462	4.905561	4.605049	4.308762	3.500162	5.48137	5.441323	5.393103	5.256013	5.356813	5.42674	5.409278	4.934678	0.207454	0.204958	28.634953	26.185179	11.948075	5.195	4.935	4.225	3.655	61.475405	4.82	5.57	78.666623	83.111085	85.906687	-21.333377	223,538,700	-0.053722	2	3.348436	5.1145	0.180218	5.474937	4.754063	0.2	5.099544	5.499544	4.699544	5.57	4.65	5.11	5.433333	5.316667	5.223333	5.526667	5.643333	5.35288	5.21856	5.11	5.00144	4.84688	4.65	5.57	0	-0.047803	0	20,102,400
AMD	2016-07-21T00:00:00	5.22	5.45	5.1	5.43	40,242,000	5.22	5.1245	5.1228	4.646	4.167067	3.7807	2.98765	5.252385	5.240152	5.215677	5.096883	5.038278	4.647247	4.299378	4.020692	3.390999	5.278727	5.186476	5.1664	4.92931	4.633621	4.337873	3.522545	5.449333	5.434353	5.412262	5.297008	5.373679	5.447176	5.43706	4.975746	0.192494	0.202466	27.285581	23.550955	19.368949	5.285	4.935	4.225	3.655	52.857141	4.82	5.57	53.333282	70.222176	39.772741	-46.666718	183,296,700	-0.004096	1	3.354661	5.1245	0.180248	5.484995	4.764005	0.207857	5.111016	5.52673	4.695302	5.57	4.65	5.11	5.436667	5.373333	5.336667	5.473333	5.536667	5.35288	5.21856	5.11	5.00144	4.84688	4.65	5.57	1	-0.093947	0	40,242,000
AMD	2016-07-22T00:00:00	5.84	5.97	5.45	5.73	101,838,300	5.294	5.156	5.1664	4.6898	4.2076	3.8173	3.0077	5.369908	5.349216	5.311727	5.164439	5.099949	4.694021	4.339921	4.056718	3.415368	5.391455	5.254619	5.221569	4.976133	4.677646	4.378651	3.550926	5.536222	5.528848	5.507524	5.372247	5.402365	5.475591	5.469533	5.018377	0.228039	0.20758	27.790911	32.17694	15.719592	5.49	5.215	4.2525	3.655	69.743586	4.82	5.97	88.69568	73.565195	177.482444	-11.30432	285,135,000	0.059121	2	3.375407	5.156	0.240841	5.637681	4.674319	0.251429	5.180443	5.6833	4.677586	5.97	4.65	5.31	5.256667	5.063333	4.906667	5.413333	5.606666	5.65848	5.46576	5.31	5.15424	4.93248	4.65	5.97	0	-0.03293	101,838,300	0
AMD	2016-07-25T00:00:00	6.7	6.95	5.92	5.93	118,328,600	5.463	5.247	5.224	4.752	4.261733	3.8611	3.0319	5.635927	5.594813	5.525307	5.304035	5.22303	4.772687	4.402028	4.10906	3.448051	5.647091	5.401667	5.339538	5.054965	4.743235	4.435735	3.587666	5.951333	5.869737	5.795532	5.532616	5.464181	5.525513	5.514914	5.065735	0.321893	0.230443	29.930738	45.135706	12.089196	5.995	5.8	4.305	3.675	82.22222	4.82	6.95	88.262909	76.763957	309.94714	-11.737091	403,463,600	0.15811	3	3.407342	5.247	0.413217	6.073434	4.420566	0.317143	5.325163	5.959448	4.690877	6.95	4.65	5.8	5.753333	5.536667	5.233333	6.056667	6.273333	6.4072	6.0714	5.8	5.5286	5.1422	4.65	6.95	0	0.019404	118,328,600	0
AMD	2016-07-26T00:00:00	6.98	7.16	6.71	6.76	81,230,600	5.647	5.36	5.2992	4.8182	4.318267	3.9063	3.05715	5.904741	5.846665	5.749106	5.456396	5.358181	4.859249	4.46987	4.165911	3.483194	5.922909	5.566714	5.474615	5.142337	4.814768	4.497495	3.62695	6.554704	6.376495	6.215278	5.770918	5.560358	5.597735	5.574013	5.118387	0.414093	0.267173	32.14702	45.183965	10.95959	6.11	5.905	4.5975	3.935	83.448276	4.82	7.16	92.307699	89.755429	305.981336	-7.692301	484,694,200	0.198767	4	3.430746	5.36	0.548414	6.456828	4.263172	0.335	5.482766	6.152766	4.812767	7.16	4.82	5.99	6.523333	6.096667	5.493333	7.126666	7.553333	6.60776	6.26612	5.99	5.71388	5.32076	4.82	7.16	0	0.064053	81,230,600	0
AMD	2016-07-27T00:00:00	6.85	6.98	6.68	6.93	38,567,300	5.823	5.4465	5.3552	4.8794	4.3728	3.9511	3.0816	6.093793	6.02909	5.918474	5.583087	5.472936	4.937317	4.532505	4.219061	3.516695	6.141636	5.708619	5.593908	5.222016	4.881393	4.555786	3.66469	7.042704	6.822586	6.602881	6.043487	5.678582	5.685195	5.643099	5.175217	0.47124	0.307986	34.072159	42.401324	10.900498	6.13	5.905	4.6875	4.025	80.398667	4.82	7.16	86.752137	89.107582	233.688097	-13.247863	446,126,900	0.182809	3	3.441348	5.4465	0.637728	6.721957	4.171043	0.345	5.612979	6.302979	4.922979	7.16	4.82	5.99	6.95	6.74	6.5	7.19	7.4	6.60776	6.26612	5.99	5.71388	5.32076	4.82	7.16	1	0.001907	0	38,567,300
AMD	2016-07-28T00:00:00	6.82	6.98	6.74	6.79	27,515,600	5.988	5.531	5.4272	4.94	4.426267	3.9946	3.10635	6.239034	6.172891	6.057171	5.695534	5.576557	5.011148	4.592702	4.270565	3.549564	6.322909	5.839429	5.706585	5.298118	4.945793	4.612596	3.701888	7.251481	7.103071	6.89396	6.318771	5.812373	5.782917	5.719707	5.235544	0.50825	0.348039	35.859788	40.264962	10.351284	6.13	5.905	4.7375	4.05	79.054058	5	7.16	84.259273	87.773036	200.595515	-15.740727	418,611,300	0.208866	2	3.448806	5.531	0.702281	6.935562	4.126438	0.338571	5.727933	6.405076	5.050791	7.16	4.82	5.99	6.836667	6.693333	6.536666	6.993333	7.136667	6.60776	6.26612	5.99	5.71388	5.32076	4.82	7.16	1	-0.051237	27,515,600	0
AMD	2016-07-29T00:00:00	6.86	6.96	6.75	6.88	22,580,500	6.16	5.617	5.4932	5.0004	4.4804	4.0402	3.13105	6.363228	6.29782	6.180683	5.801394	5.675283	5.083652	4.652368	4.321841	3.582503	6.481455	5.966	5.8168	5.373412	5.009839	4.669337	3.739238	7.23237	7.203586	7.093675	6.572406	5.956358	5.88835	5.802285	5.299003	0.534645	0.38536	37.519729	38.43993	9.882106	6.13	5.905	4.7575	4.06	81.786936	5.01	7.16	86.046522	85.685978	170.97329	-13.953478	441,191,800	0.189704	3	3.454974	5.617	0.7552	7.1274	4.1066	0.34	5.835749	6.515749	5.155749	7.16	4.82	5.99	6.846667	6.713333	6.606666	6.953334	7.086667	6.60776	6.26612	5.99	5.71388	5.32076	4.82	7.16	0	0.003581	0	22,580,500
AMD	2016-08-01T00:00:00	6.64	6.92	6.57	6.89	26,729,000	6.273	5.6955	5.5636	5.0578	4.532667	4.084	3.1545	6.418582	6.360035	6.251347	5.877631	5.749492	5.144685	4.704674	4.367745	3.612926	6.568727	6.063429	5.905015	5.43771	5.06667	4.720818	3.774153	7.050259	7.114667	7.171976	6.77025	6.097919	5.994146	5.886481	5.364159	0.531682	0.414625	38.155555	35.547977	13.007771	6.13	5.905	4.7575	4.06	74.999992	5.04	7.16	75.471698	81.925831	129.714524	-24.528302	414,462,800	0.164819	2	3.461776	5.6955	0.776642	7.248785	4.142215	0.353571	5.912345	6.619487	5.205202	7.16	4.82	5.99	6.856667	6.753333	6.646667	6.963333	7.066667	6.60776	6.26612	5.99	5.71388	5.32076	4.82	7.16	1	-0.049568	0	26,729,000
AMD	2016-08-02T00:00:00	6.26	6.6	6.15	6.56	40,816,400	6.358	5.7605	5.6252	5.1056	4.580133	4.124	3.17595	6.386866	6.341847	6.252678	5.912392	5.788762	5.188423	4.745603	4.405215	3.639265	6.566364	6.11719	5.958585	5.484855	5.112126	4.763907	3.805053	6.734704	6.850111	7.069889	6.886687	6.219878	6.090803	5.966939	5.429054	0.492989	0.430297	37.001167	31.926598	20.414607	6.13	5.905	4.7575	4.06	67.567564	5.06	7.16	57.142873	72.887031	70.907227	-42.857127	373,646,400	0.132186	1	3.470872	5.7605	0.766176	7.292853	4.228147	0.377857	5.945455	6.701169	5.18974	7.16	4.82	5.99	6.71	6.5	6.36	6.85	7.06	6.60776	6.26612	5.99	5.71388	5.32076	4.82	7.16	1	-0.094762	0	40,816,400
AMD	2016-08-03T00:00:00	6.3	6.45	6.15	6.18	23,807,800	6.447	5.8235	5.6724	5.1508	4.627333	4.1618	3.19775	6.369493	6.334238	6.259959	5.947629	5.828088	5.232014	4.786509	4.442736	3.66574	6.555818	6.168571	6.010492	5.531694	5.157386	4.806996	3.836138	6.433037	6.563849	6.862445	6.940907	6.321604	6.17693	6.043231	5.493507	0.460246	0.436287	35.929236	29.917097	19.129686	6.305	5.99	4.7875	4.06	67.173249	5.1	7.16	58.252443	63.622338	57.015621	-41.747557	397,454,200	0.122636	2	3.476226	5.8235	0.755543	7.334586	4.312414	0.386429	5.979221	6.752078	5.206364	7.16	4.82	5.99	6.336667	6.073334	5.886667	6.523333	6.786667	6.60776	6.26612	5.99	5.71388	5.32076	4.82	7.16	0	-0.032929	23,807,800	0
AMD	2016-08-04T00:00:00	6.47	6.61	6.37	6.39	22,411,000	6.572	5.896	5.726	5.1962	4.678667	4.1993	3.22005	6.389594	6.358922	6.292273	5.995117	5.877466	5.280563	4.830811	4.482879	3.693643	6.56	6.230143	6.071846	5.583427	5.205877	4.852703	3.868698	6.277889	6.381222	6.666691	6.960705	6.410176	6.254613	6.116315	5.557876	0.442909	0.437612	35.316364	31.33726	17.877503	6.54	5.99	4.845	4.06	69.387752	5.1	7.16	66.504851	60.633389	67.167604	-33.495149	419,865,200	0.116532	3	3.48155	5.896	0.743862	7.383724	4.408276	0.401429	6.025962	6.828819	5.223105	7.16	4.82	5.99	6.3	6.15	6	6.45	6.6	6.60776	6.26612	5.99	5.71388	5.32076	4.82	7.16	0	0.020103	22,411,000	0
AMD	2016-08-05T00:00:00	6.61	6.76	6.47	6.56	20,164,000	6.649	5.9715	5.7848	5.2448	4.7308	4.2405	3.243	6.433675	6.404573	6.341154	6.051016	5.933815	5.332698	4.877632	4.525001	3.722662	6.566909	6.298143	6.139846	5.638871	5.256702	4.90044	3.902429	6.314222	6.346354	6.554341	6.964597	6.49198	6.326944	6.186455	5.622346	0.435447	0.437179	35.083617	32.598497	16.771506	6.655	5.99	4.9025	4.06	67.187497	5.1	7.16	73.300984	66.019426	69.660852	-26.699016	440,029,200	0.090222	4	3.486548	5.9715	0.7354	7.4423	4.5007	0.390714	6.081584	6.863013	5.300156	7.16	5	6.08	6.483333	6.356666	6.243333	6.596667	6.723334	6.65024	6.33488	6.08	5.82512	5.46224	5	7.16	0	0.065344	20,164,000	0
AMD	2016-08-08T00:00:00	6.68	6.85	6.65	6.7	21,462,200	6.647	6.055	5.8492	5.2914	4.784933	4.281	3.2659	6.48294	6.45465	6.393284	6.108196	5.991213	5.385533	4.925063	4.567674	3.752088	6.572545	6.365619	6.208708	5.695153	5.307996	4.948747	3.936628	6.470556	6.426535	6.519056	6.962148	6.570037	6.395989	6.253666	5.686876	0.430222	0.435787	35.062571	32.854624	15.895097	6.565	5.99	4.94	4.06	70.031548	5.1	7.16	76.699028	72.168287	69.745593	-23.300972	461,491,400	0.095312	5	3.491969	6.055	0.715008	7.485017	4.624983	0.392857	6.138576	6.924291	5.352862	7.16	5.01	6.085	6.613333	6.466667	6.323333	6.756667	6.903334	6.6526	6.3387	6.085	5.8313	5.4701	5.01	7.16	0	0.103699	0	21,462,200
AMD	2016-08-09T00:00:00	6.6	6.78	6.54	6.75	16,772,400	6.609	6.128	5.9148	5.3314	4.819733	4.319	3.2882	6.506352	6.481078	6.425086	6.152906	6.038043	5.433159	4.96914	4.607918	3.780425	6.564	6.417524	6.266462	5.746471	5.355761	4.994667	3.969803	6.602222	6.534444	6.514651	6.943908	6.642455	6.460692	6.317237	5.75079	0.414844	0.431599	34.559229	31.104214	17.490129	6.565	5.99	4.94	4.06	68.307696	5.1	7.16	72.815536	74.271849	51.35761	-27.184464	444,719,000	0.066634	4	3.496086	6.128	0.690794	7.509587	4.746413	0.402857	6.182522	6.988236	5.376807	7.16	5.04	6.1	6.726667	6.603333	6.526667	6.803333	6.926666	6.65968	6.35016	6.1	5.84984	5.49368	5.04	7.16	1	0.035974	0	16,772,400
AMD	2016-08-10T00:00:00	6.49	6.58	6.25	6.35	29,070,700	6.573	6.198	5.9728	5.3698	4.860267	4.3546	3.3096	6.503082	6.4827	6.435073	6.183551	6.072809	5.474604	5.009162	4.645187	3.807386	6.542364	6.452	6.310708	5.791906	5.399716	5.037657	4.001662	6.629555	6.588283	6.5115	6.89953	6.706842	6.519695	6.376584	5.813327	0.389293	0.423137	32.950162	28.702589	22.537261	6.555	5.99	4.94	4.06	70.031548	5.45	7.16	60.81871	70.111091	24.419716	-39.18129	415,648,300	0.089214	3	3.502945	6.198	0.64979	7.49758	4.898419	0.402857	6.211805	7.017519	5.406091	7.16	5.06	6.11	6.64	6.5	6.4	6.74	6.88	6.6644	6.3578	6.11	5.8622	5.5094	5.06	7.16	1	-0.022111	29,070,700	0
AMD	2016-08-11T00:00:00	6.58	6.59	6.46	6.5	13,240,300	6.549	6.2685	6.0352	5.4128	4.8992	4.3924	3.33175	6.518465	6.500391	6.45737	6.219591	6.111824	5.517953	5.0505	4.6835	3.834974	6.543636	6.488381	6.357415	5.839365	5.444972	5.081725	4.034203	6.611259	6.605394	6.531571	6.843819	6.76639	6.575876	6.433214	5.874511	0.372018	0.412913	31.485028	28.073134	21.862054	6.535	5.99	4.91	4.35	64.01515	5.92	7.16	53.225804	62.286683	27.3956	-46.774196	428,888,600	0.099138	4	3.506152	6.2685	0.607499	7.483499	5.053501	0.358571	6.246871	6.964014	5.529728	7.16	5.1	6.13	6.44	6.3	6.11	6.63	6.77	6.67384	6.37308	6.13	5.88692	5.54084	5.1	7.16	0	0.028337	13,240,300	0
AMD	2016-08-12T00:00:00	6.73	6.79	6.55	6.6	25,466,400	6.536	6.348	6.1004	5.4626	4.9392	4.4318	3.35465	6.560772	6.542138	6.499313	6.265992	6.159376	5.565484	5.094698	4.724025	3.863781	6.576545	6.532333	6.410862	5.89102	5.493151	5.128014	4.068016	6.630148	6.635677	6.588103	6.7974	6.82392	6.632238	6.48906	5.934741	0.366209	0.403573	30.690042	31.179646	20.633055	6.5	5.99	4.91	4.415	50.777208	6.15	7.16	57.425749	57.156754	33.448886	-42.574251	454,355,000	0.118359	5	3.512602	6.348	0.553701	7.455403	5.240597	0.296429	6.292884	6.885741	5.700026	7.16	5.1	6.13	6.543333	6.496667	6.413333	6.626667	6.673333	6.67384	6.37308	6.13	5.88692	5.54084	5.1	7.16	0	0.071329	25,466,400	0
AMD	2016-08-15T00:00:00	6.95	6.97	6.78	6.79	28,339,400	6.567	6.42	6.178	5.5184	4.983733	4.4745	3.3785	6.638618	6.616295	6.568649	6.328175	6.220193	5.619779	5.143521	4.768103	3.894489	6.651818	6.589667	6.476215	5.949349	5.546067	5.177879	4.103791	6.748074	6.72997	6.692119	6.781263	6.883781	6.69194	6.546568	5.994887	0.375035	0.397865	30.410211	33.681109	19.455227	6.56	6.08	4.91	4.48	49.197855	6.15	6.98	96.385517	69.012357	45.721358	-3.614483	482,694,400	0.112299	6	3.520238	6.42	0.532205	7.48441	5.35559	0.280714	6.355466	6.916895	5.794038	7.16	5.1	6.13	6.69	6.59	6.45	6.83	6.93	6.67384	6.37308	6.13	5.88692	5.54084	5.1	7.16	0	0.10773	28,339,400	0
AMD	2016-08-16T00:00:00	6.78	6.94	6.65	6.94	26,768,800	6.619	6.4885	6.2436	5.5646	5.0268	4.5144	3.40175	6.666894	6.646059	6.601165	6.36925	6.263255	5.665278	5.186587	4.807943	3.923201	6.690545	6.623952	6.522523	5.998824	5.593337	5.223533	4.137637	6.843963	6.806252	6.77096	6.779986	6.938612	6.750487	6.603471	6.054276	0.364114	0.391115	29.616366	31.277597	21.159194	6.61	6.085	4.955	4.485	48.167546	6.15	6.98	75.903635	76.571634	29.018938	-24.096365	455,925,600	0.118564	5	3.527064	6.4885	0.481076	7.450653	5.526347	0.280714	6.395898	6.957326	5.834469	7.16	5.1	6.13	6.9	6.83	6.71	7.02	7.09	6.67384	6.37308	6.13	5.88692	5.54084	5.1	7.16	1	0.038314	0	26,768,800
AMD	2016-08-17T00:00:00	6.68	6.75	6.61	6.7	13,791,300	6.657	6.552	6.3072	5.608	5.066	4.5534	3.42455	6.669515	6.65223	6.613293	6.3975	6.295312	5.705071	5.225887	4.845013	3.950632	6.701636	6.64219	6.556092	6.042565	5.636842	5.266416	4.170256	6.85463	6.828141	6.801135	6.784059	6.984813	6.805576	6.658149	6.112537	0.343432	0.381578	28.715904	29.972348	21.258105	6.61	6.1	4.9775	4.485	46.464637	6.15	6.97	64.634138	78.97443	12.981854	-35.365862	442,134,300	0.141334	4	3.530462	6.552	0.409757	7.371515	5.732485	0.275714	6.422955	6.974384	5.871527	7.16	5.1	6.13	6.79	6.64	6.5	6.93	7.08	6.67384	6.37308	6.13	5.88692	5.54084	5.1	7.16	1	-0.021228	0	13,791,300
AMD	2016-08-18T00:00:00	7.04	7.07	6.73	6.74	30,783,300	6.714	6.643	6.382	5.6596	5.111867	4.5952	3.4488	6.743612	6.722734	6.67894	6.455909	6.352596	5.757421	5.273627	4.888479	3.981372	6.771273	6.688667	6.612462	6.098722	5.688789	5.315655	4.206231	6.903741	6.888283	6.864	6.816694	7.032754	6.863297	6.714072	6.171138	0.352032	0.375669	28.719883	34.839865	19.271231	6.66	6.11	4.9575	4.485	53.91304	6.15	7.07	96.739108	79.092294	29.953036	-3.260892	472,917,600	0.195242	5	3.538884	6.643	0.279889	7.202778	6.083222	0.288571	6.481721	7.058864	5.904579	7.16	5.45	6.305	6.68	6.61	6.54	6.75	6.82	6.75644	6.50678	6.305	6.10322	5.81594	5.45	7.16	0	0.027969	30,783,300	0
AMD	2016-08-19T00:00:00	7.62	8	7.22	7.24	75,129,300	6.815	6.732	6.4812	5.7216	5.165467	4.6428	3.4755	6.91889	6.885873	6.823719	6.561735	6.450089	5.830463	5.335373	4.942568	4.017577	6.936	6.781714	6.707692	6.1756	5.754793	5.375552	4.247735	7.14963	7.105081	7.053651	6.908229	7.096957	6.932652	6.77674	6.232315	0.401025	0.38074	30.286902	47.157916	15.444624	7.125	6.55	4.97	4.485	68.421057	6.15	8	79.459452	80.277566	82.242291	-20.540548	548,046,900	0.132966	6	3.562646	6.732	0.29377	7.319541	6.144459	0.332143	6.590129	7.254415	5.925843	8	5.92	6.96	6.946667	6.823333	6.606667	7.163333	7.286667	7.50912	7.20544	6.96	6.71456	6.36512	5.92	8	0	0.069893	75,129,300	0
AMD	2016-08-22T00:00:00	7.58	7.95	7.37	7.83	41,519,200	6.905	6.776	6.564	5.7868	5.217733	4.6901	3.5024	7.051112	7.012078	6.94007	6.654305	6.537005	5.899072	5.394443	4.994794	4.053024	7.075091	6.862476	6.792215	6.248478	5.818333	5.433715	4.288576	7.458926	7.364798	7.28304	7.03266	7.17055	7.010261	6.844455	6.295595	0.43165	0.390922	31.741992	41.762419	13.677552	7.125	6.55	4.97	4.485	78.448273	6.15	8	77.297292	84.498617	81.409566	-22.702708	506,527,700	0.033746	5	3.575532	6.776	0.349366	7.474733	6.077267	0.338571	6.684402	7.361545	6.007259	8	6.15	7.075	7.613333	7.226666	6.833333	8.006667	8.393333	7.5634	7.2933	7.075	6.8567	6.5459	6.15	8	1	0.005389	0	41,519,200
AMD	2016-08-23T00:00:00	7.67	7.74	7.53	7.66	27,531,100	7.012	6.8105	6.6544	5.8522	5.270933	4.7385	3.52975	7.174889	7.1317	7.052367	6.746641	6.624158	5.968521	5.454326	5.047769	4.089014	7.214182	6.947619	6.877292	6.322329	5.882867	5.492723	4.330045	7.729667	7.61099	7.501309	7.181646	7.251772	7.09493	6.916993	6.360929	0.457904	0.404318	33.093146	39.97888	13.093428	7.23	6.55	5.065	4.51	78.902953	6.25	8	81.142861	79.299869	84.004025	-18.857138	534,058,800	0.024563	6	3.584221	6.8105	0.400847	7.612195	6.008805	0.332143	6.778269	7.442554	6.113983	8	6.15	7.075	7.633333	7.316667	7.053333	7.896667	8.213333	7.5634	7.2933	7.075	6.8567	6.5459	6.15	8	0	0.050211	27,531,100	0
AMD	2016-08-24T00:00:00	7.43	7.67	7.37	7.67	22,943,900	7.106	6.8395	6.7352	5.913	5.321333	4.7845	3.55615	7.225912	7.185936	7.110464	6.808764	6.686146	6.025833	5.506317	5.094942	4.122257	7.290182	7.006619	6.936954	6.384204	5.939684	5.54602	4.368853	7.791593	7.721444	7.625571	7.319728	7.329444	7.179721	6.990455	6.426943	0.45411	0.414277	33.68127	37.514094	15.574311	7.275	6.55	5.065	4.51	69.672128	6.25	8	67.428562	75.289572	68.920726	-32.571438	511,114,900	-0.008704	5	3.591011	6.8395	0.424158	7.687817	5.991183	0.331429	6.840338	7.503196	6.177481	8	6.15	7.075	7.646667	7.553334	7.436667	7.763333	7.856666	7.5634	7.2933	7.075	6.8567	6.5459	6.15	8	1	-0.011717	0	22,943,900
AMD	2016-08-25T00:00:00	7.47	7.49	7.2	7.49	16,451,300	7.195	6.872	6.8252	5.974	5.3724	4.8316	3.58295	7.274729	7.237584	7.165777	6.868877	6.746443	6.082467	5.557993	5.141973	4.155568	7.356364	7.066667	6.993477	6.445263	5.996228	5.599198	4.407797	7.716667	7.724283	7.692921	7.439369	7.402733	7.263625	7.064157	6.493502	0.449153	0.421252	33.559316	35.251595	18.170469	7.305	6.55	5.065	4.51	68.37606	6.25	8	69.714274	72.761899	58.877552	-30.285726	527,566,200	0.033909	6	3.595916	6.872	0.446879	7.765758	5.978242	0.331429	6.900306	7.563163	6.237449	8	6.15	7.075	7.49	7.31	7.19	7.61	7.79	7.5634	7.2933	7.075	6.8567	6.5459	6.15	8	0	0.035392	0	16,451,300
AMD	2016-08-26T00:00:00	7.67	7.8	7.46	7.49	31,387,900	7.289	6.9125	6.8984	6.0324	5.426	4.8803	3.6112	7.353783	7.316205	7.24335	6.941706	6.817486	6.144724	5.613572	5.192033	4.190538	7.442727	7.142667	7.058461	6.511773	6.056691	5.655404	4.448464	7.66063	7.697929	7.749214	7.550596	7.474192	7.348824	7.139201	6.561131	0.456105	0.428223	34.004936	39.208844	16.884726	7.305	6.725	5.11	4.51	70.040485	6.25	8	81.142861	72.761899	87.653983	-18.857138	558,954,100	0.044749	7	3.60572	6.9125	0.481127	7.874753	5.950247	0.338571	6.97361	7.650753	6.296467	8	6.15	7.075	7.386666	7.283333	7.096666	7.573333	7.676666	7.5634	7.2933	7.075	6.8567	6.5459	6.15	8	0	0.075494	31,387,900	0
AMD	2016-08-29T00:00:00	7.59	7.79	7.57	7.72	16,916,300	7.353	6.96	6.934	6.079	5.479333	4.9298	3.6388	7.401027	7.365986	7.296681	7.000642	6.87691	6.201401	5.665583	5.239517	4.224363	7.497455	7.20719	7.111662	6.572855	6.113639	5.709061	4.488054	7.629222	7.665414	7.769198	7.644739	7.537854	7.431754	7.213717	6.629205	0.449973	0.432573	34.418726	37.36639	16.0913	7.305	6.96	5.3525	4.76	70.040485	6.25	8	76.571437	75.809524	85.411313	-23.428563	542,037,800	0.049587	6	3.610881	6.96	0.499357	7.958715	5.961285	0.337143	7.032314	7.7066	6.358028	8	6.15	7.075	7.643333	7.486667	7.303333	7.826667	7.983334	7.5634	7.2933	7.075	6.8567	6.5459	6.15	8	1	0.009404	0	16,916,300
AMD	2016-08-30T00:00:00	7.49	7.64	7.41	7.61	16,088,100	7.424	7.0215	6.9544	6.1268	5.530267	4.9773	3.66625	7.418821	7.388534	7.326422	7.045129	6.92407	6.251934	5.713594	5.284081	4.256857	7.522364	7.257667	7.154431	6.628188	6.166551	5.759758	4.526375	7.595889	7.613657	7.731087	7.712589	7.590343	7.50857	7.286121	6.697016	0.432063	0.432471	34.159764	35.488826	18.778231	7.365	7.075	5.8975	5.25	70.325195	6.46	8	66.883101	74.8658	61.810548	-33.116899	525,949,700	0.082645	5	3.615653	7.0215	0.484119	7.989738	6.053262	0.328571	7.075903	7.733046	6.41876	8	6.15	7.075	7.65	7.51	7.43	7.73	7.87	7.5634	7.2933	7.075	6.8567	6.5459	6.15	8	1	-0.04715	0	16,088,100
AMD	2016-08-31T00:00:00	7.4	7.52	7.28	7.52	18,808,800	7.496	7.0765	6.9764	6.1658	5.5784	5.0237	3.6933	7.415057	7.390619	7.337742	7.07739	6.96068	6.296957	5.757973	5.32598	4.288132	7.518	7.293714	7.188708	6.678118	6.215754	5.807733	4.563526	7.521556	7.541081	7.648603	7.750446	7.631743	7.576762	7.354822	6.76391	0.405928	0.427162	33.42085	33.592044	20.669643	7.6	7.075	6.0075	5.355	66.666667	6.55	8	58.620691	67.35841	41.479906	-41.379309	507,140,900	0.083447	4	3.621089	7.0765	0.459706	7.995911	6.157089	0.336429	7.10677	7.779627	6.433913	8	6.25	7.125	7.513333	7.386666	7.283333	7.616666	7.743333	7.587	7.3315	7.125	6.9185	6.6245	6.25	8	1	-0.095268	0	18,808,800
AMD	2016-09-01T00:00:00	7.35	7.44	7.09	7.18	22,284,600	7.527	7.1205	6.9976	6.2124	5.625867	5.0691	3.7201	7.402046	7.383234	7.339628	7.102173	6.990628	6.338252	5.799869	5.36606	4.318599	7.491455	7.319762	7.217446	6.724557	6.262375	5.853798	4.599911	7.422889	7.456323	7.551468	7.757917	7.662925	7.635975	7.418766	6.82945	0.376837	0.417097	32.049566	30.990693	23.272857	7.52	7.075	6.0175	5.355	63.135587	6.61	8	53.237399	59.580397	23.834566	-46.762601	484,856,300	0.111742	3	3.627424	7.1205	0.440305	8.001109	6.239891	0.344286	7.129934	7.818506	6.441363	8	6.25	7.125	7.4	7.28	7.16	7.52	7.64	7.587	7.3315	7.125	6.9185	6.6245	6.25	8	1	-0.135933	22,284,600	0
AMD	2016-09-02T00:00:00	7.51	7.64	7.38	7.49	18,538,400	7.516	7.1655	7.0236	6.2584	5.6748	5.1162	3.74775	7.423637	7.406282	7.365839	7.139248	7.03058	6.384203	5.844872	5.408514	4.350354	7.488364	7.356857	7.256862	6.775443	6.311958	5.902133	4.637622	7.390556	7.417667	7.49646	7.750891	7.691162	7.689665	7.479453	6.894091	0.362514	0.40618	31.270868	33.445142	21.768647	7.445	7.075	6.0175	5.405	62.173916	6.61	8	64.748215	58.868768	47.805989	-35.251785	503,394,700	0.113451	4	3.632904	7.1655	0.431283	8.028066	6.302934	0.347857	7.166131	7.861845	6.470417	8	6.25	7.125	7.293333	7.146667	6.943333	7.496667	7.643333	7.587	7.3315	7.125	6.9185	6.6245	6.25	8	0	-0.070022	18,538,400	0
AMD	2016-09-06T00:00:00	7.34	7.6	7.25	7.56	24,994,600	7.492	7.1985	7.0516	6.3076	5.7224	5.1624	3.77385	7.406909	7.394231	7.361864	7.157498	7.054381	6.421686	5.884218	5.446762	4.380102	7.456364	7.373476	7.2812	6.817859	6.355779	5.946168	4.673366	7.364445	7.379344	7.439627	7.718226	7.712087	7.735208	7.535319	6.956999	0.3336	0.391664	30.084925	30.853263	22.960096	7.445	7.075	6.0175	5.425	62.173903	6.61	8	52.517992	56.834535	29.333194	-47.482008	478,400,100	0.118254	3	3.639944	7.1985	0.4172	8.032899	6.364101	0.351429	7.18269	7.885547	6.479833	8	6.25	7.125	7.51	7.38	7.25	7.64	7.77	7.587	7.3315	7.125	6.9185	6.6245	6.25	8	1	-0.113317	0	24,994,600
AMD	2016-09-07T00:00:00	6.84	7.07	6.78	7.05	57,721,900	7.409	7.2105	7.0748	6.35	5.762	5.2038	3.79735	7.293527	7.293462	7.281577	7.128635	7.037891	6.43809	5.90937	5.47435	4.404578	7.337818	7.339333	7.264923	6.838737	6.385189	5.979388	4.703875	7.196148	7.229798	7.292103	7.629008	7.712409	7.76418	7.581349	7.016035	0.267259	0.366783	28.300063	27.218688	30.142299	7.29	7.075	6.0175	5.425	52.962968	6.73	8	8.661428	41.975878	-44.559918	-91.338572	420,678,200	0.063944	2	3.653918	7.2105	0.402263	8.015026	6.405974	0.379286	7.150053	7.908624	6.391482	8	6.25	7.125	7.396667	7.193333	7.046667	7.543333	7.746667	7.587	7.3315	7.125	6.9185	6.6245	6.25	8	1	-0.149768	0	57,721,900
AMD	2016-09-08T00:00:00	6.23	6.65	6.15	6.64	90,814,700	7.289	7.1975	7.072	6.3722	5.7912	5.2385	3.8174	7.080822	7.100105	7.119796	7.046941	6.975745	6.42993	5.917808	5.489314	4.422742	7.123455	7.245952	7.199938	6.834031	6.397505	5.999709	4.72808	6.787259	6.886495	6.99646	7.457945	7.678345	7.767648	7.612044	7.068764	0.163575	0.326142	27.993297	23.53918	38.410378	6.975	7.075	6.0175	5.425	36.271193	6.15	8	4.32432	21.83458	-116.580302	-95.67568	329,863,500	-0.063439	1	3.671496	7.1975	0.430017	8.057534	6.337466	0.400714	7.062429	7.863857	6.261	8	6.15	7.075	6.896667	6.723334	6.606667	7.013333	7.186667	7.5634	7.2933	7.075	6.8567	6.5459	6.15	8	1	-0.180185	0	90,814,700
AMD	2016-09-09T00:00:00	5.9	6.24	5.85	6.23	170,828,000	7.132	7.1635	7.0492	6.3876	5.813867	5.2713	3.8358	6.844658	6.881904	6.932135	6.942673	6.892995	6.409148	5.917339	5.497446	4.437441	6.870909	7.122381	7.109785	6.815514	6.400368	6.012808	4.748802	6.242333	6.41998	6.602627	7.210845	7.606856	7.743872	7.625515	7.114163	0.054153	0.271744	28.211649	21.749514	41.338475	6.82	6.925	6.1475	5.485	18.148167	5.85	7.95	2.380962	5.122237	-146.725191	-97.619038	159,035,500	-0.228451	0	3.699737	7.1635	0.502229	8.167959	6.159041	0.36	6.951721	7.671721	6.231722	8	5.85	6.925	6.343333	6.036667	5.843333	6.536667	6.843333	7.4926	7.1787	6.925	6.6713	6.3101	5.85	8	1	-0.205291	0	170,828,000
AMD	2016-09-12T00:00:00	5.94	6.07	5.77	5.83	78,014,400	6.959	7.124	7.0224	6.4036	5.837333	5.3037	3.8538	6.663726	6.710649	6.779499	6.851521	6.819688	6.39075	5.917935	5.50621	4.452391	6.654182	7.005857	7.024462	6.797961	6.403688	6.026049	4.76974	5.805704	5.999586	6.227056	6.92641	7.506973	7.698126	7.624252	7.152936	-0.029003	0.211594	28.542118	20.460832	40.469152	6.705	6.885	6.265	5.52	19.629646	5.77	7.8	8.374387	5.026556	-139.521875	-91.625613	237,049,900	-0.216791	1	3.712627	7.124	0.565233	8.254466	5.993534	0.34	6.855367	7.535367	6.175367	8	5.77	6.885	5.996667	5.753333	5.606667	6.143333	6.386666	7.47372	7.14814	6.885	6.62186	6.24722	5.77	8	0	-0.12573	78,014,400	0
AMD	2016-09-13T00:00:00	5.74	5.95	5.66	5.92	50,819,500	6.774	7.0635	6.9848	6.417	5.855867	5.3349	3.8706	6.478981	6.534167	6.619576	6.750474	6.736635	6.36523	5.913253	5.510839	4.465203	6.432545	6.874048	6.925815	6.771937	6.401126	6.034689	4.788508	5.532704	5.676737	5.891175	6.620458	7.380285	7.631001	7.608287	7.18481	-0.109778	0.14732	29.026381	19.272094	40.321695	6.65	6.83	6.3225	5.54	15.658374	5.66	7.8	3.738314	4.831221	-139.846425	-96.261686	186,230,400	-0.264062	0	3.720198	7.0635	0.644093	8.351686	5.775314	0.345714	6.749142	7.44057	6.057713	8	5.66	6.83	5.926667	5.783333	5.626667	6.083333	6.226667	7.44776	7.10612	6.83	6.55388	6.16076	5.66	8	1	-0.157076	0	50,819,500
AMD	2016-09-14T00:00:00	6.04	6.08	5.75	5.75	64,251,100	6.629	7.0265	6.9624	6.4386	5.875067	5.3554	3.88915	6.391185	6.444319	6.53041	6.685885	6.683048	6.352476	5.916588	5.521318	4.480873	6.299091	6.776571	6.853138	6.757153	6.405972	6.048651	4.810094	5.532481	5.574131	5.682357	6.345809	7.243477	7.551956	7.583089	7.211573	-0.14788	0.08828	29.041585	20.568071	37.566044	6.65	6.83	6.2775	5.615	25.783986	5.66	7.8	17.757012	9.956571	-109.750258	-82.242988	250,481,500	-0.195109	1	3.731099	7.0265	0.681409	8.389319	5.663681	0.348571	6.681604	7.378747	5.984461	8	5.66	6.83	5.783333	5.616666	5.493333	5.906666	6.073333	7.44776	7.10612	6.83	6.55388	6.16076	5.66	8	0	-0.083092	64,251,100	0
AMD	2016-09-15T00:00:00	6.02	6.2	5.95	6.09	52,669,500	6.491	6.9935	6.9436	6.4582	5.8944	5.3811	3.90745	6.316948	6.36717	6.451886	6.62535	6.632044	6.339438	5.91931	5.531192	4.496188	6.188364	6.680714	6.780646	6.740737	6.409786	6.061812	4.831297	5.671074	5.628697	5.587182	6.11476	7.102711	7.464145	7.550091	7.233646	-0.177643	0.035095	28.660862	21.97638	35.637463	6.65	6.83	6.2775	5.615	24.561419	5.66	7.8	16.822433	12.772586	-90.783889	-83.177567	197,812,000	-0.211898	0	3.739882	6.9935	0.714263	8.422026	5.564974	0.345714	6.618594	7.310023	5.927166	8	5.66	6.83	5.956667	5.833333	5.626667	6.163333	6.286667	7.44776	7.10612	6.83	6.55388	6.16076	5.66	8	1	-0.11942	0	52,669,500
AMD	2016-09-16T00:00:00	6.05	6.22	5.97	6.22	47,829,400	6.361	6.944	6.9224	6.4788	5.916	5.405	3.926	6.263558	6.309503	6.390057	6.573046	6.587272	6.328088	5.922749	5.541466	4.511649	6.108182	6.590857	6.711908	6.724729	6.413881	6.075057	4.852615	5.850667	5.769717	5.600325	5.932739	6.964578	7.372414	7.511207	7.25163	-0.196543	-0.011232	28.240012	21.244144	33.770383	6.63	6.83	6.2725	5.615	19.776136	5.66	7.79	18.309874	17.629773	-81.117383	-81.690126	245,641,400	-0.253099	1	3.747904	6.944	0.744534	8.433068	5.454932	0.339286	6.564442	7.243014	5.885871	8	5.66	6.83	6.056667	5.913333	5.806667	6.163333	6.306667	7.44776	7.10612	6.83	6.55388	6.16076	5.66	8	0	-0.049884	0	47,829,400
AMD	2016-09-19T00:00:00	6.16	6.28	6.08	6.12	37,837,200	6.226	6.871	6.8996	6.5	5.9416	5.4293	3.94545	6.242847	6.28232	6.354664	6.535496	6.554405	6.321496	5.928992	5.553714	4.52805	6.071636	6.51619	6.653262	6.712227	6.420302	6.090008	4.874844	6.023481	5.933172	5.698698	5.804323	6.835676	7.282523	7.469075	7.266494	-0.200336	-0.049053	27.638565	21.483126	32.103952	6.365	6.83	6.2625	5.615	23.61624	5.66	7.64	25.252525	20.128278	-66.704733	-74.747475	283,478,600	-0.273944	2	3.754512	6.871	0.746338	8.363675	5.378325	0.34	6.525924	7.205924	5.845924	7.95	5.66	6.805	6.08	5.94	5.83	6.19	6.33	7.40956	7.07522	6.805	6.53478	6.15006	5.66	7.95	0	0.00982	37,837,200	0
AMD	2016-09-20T00:00:00	6.17	6.28	6.12	6.23	28,990,900	6.109	6.8005	6.8684	6.5232	5.9684	5.4549	3.96515	6.228277	6.261898	6.326254	6.502269	6.524835	6.315555	5.935335	5.565918	4.544388	6.061455	6.449429	6.597138	6.699286	6.426312	6.104675	4.896979	6.142111	6.078253	5.836952	5.724125	6.716646	7.196784	7.425284	7.278744	-0.200228	-0.079288	27.080078	20.717246	30.959435	6.155	6.83	6.245	5.615	24.809174	5.66	7.64	25.757587	23.106662	-59.377164	-74.242413	312,469,500	-0.277126	3	3.759572	6.8005	0.742425	8.285349	5.315651	0.335	6.492027	7.162027	5.822027	7.8	5.66	6.73	6.173333	6.066666	5.973333	6.266667	6.373334	7.29496	6.98252	6.73	6.47748	6.11796	5.66	7.8	0	0.060817	0	28,990,900
AMD	2016-09-21T00:00:00	6.29	6.32	6.14	6.2	33,450,000	6.054	6.7315	6.8488	6.5462	5.992667	5.4823	3.9852	6.240622	6.267008	6.320676	6.482972	6.506771	6.314553	5.944668	5.580256	4.561757	6.094364	6.40081	6.552646	6.690141	6.434775	6.121212	4.920112	6.243481	6.198394	5.993183	5.691666	6.610123	7.117883	7.382356	7.28928	-0.188288	-0.101088	26.40542	20.779554	29.677608	5.99	6.83	6.32	5.615	29.05661	5.66	7.64	31.818187	27.609433	-48.234488	-68.181813	345,919,500	-0.260753	4	3.765673	6.7315	0.721185	8.173871	5.289129	0.330714	6.472786	7.134215	5.811357	7.8	5.66	6.73	6.19	6.1	6.03	6.26	6.35	7.29496	6.98252	6.73	6.47748	6.11796	5.66	7.8	0	0.104115	33,450,000	0
AMD	2016-09-22T00:00:00	6.37	6.44	6.33	6.35	35,848,200	6.068	6.6785	6.8364	6.5718	6.017467	5.5086	4.00525	6.266497	6.285734	6.328265	6.472702	6.49625	6.316727	5.955861	5.595895	4.57975	6.151818	6.366381	6.515815	6.683231	6.444705	6.13879	4.943841	6.335518	6.301283	6.149516	5.707708	6.516762	7.046645	7.3417	7.298765	-0.170406	-0.114952	25.311482	22.901165	28.614386	6.05	6.83	6.3475	5.62	31.716423	5.66	7.64	35.858587	31.144787	-30.9796	-64.141413	381,767,700	-0.252711	5	3.772385	6.6785	0.705939	8.090379	5.266621	0.316429	6.462997	7.095854	5.83014	7.8	5.66	6.73	6.25	6.18	6.07	6.36	6.43	7.29496	6.98252	6.73	6.47748	6.11796	5.66	7.8	0	0.140615	35,848,200	0
AMD	2016-09-23T00:00:00	6.55	6.65	6.31	6.31	61,022,400	6.133	6.6325	6.8168	6.5994	6.045333	5.5381	4.02605	6.323198	6.333782	6.362378	6.479729	6.500385	6.325875	5.971496	5.614788	4.599354	6.239455	6.354143	6.493785	6.682376	6.458719	6.159412	4.969162	6.458407	6.420828	6.311627	5.777899	6.438717	6.985292	7.304997	7.308219	-0.140095	-0.11998	23.54265	26.026521	26.313253	6.155	6.83	6.355	5.665	32.222227	5.66	7.6	45.876305	37.851027	-14.720424	-54.123695	442,790,100	-0.229556	6	3.784517	6.6325	0.68119	7.99488	5.27012	0.32	6.471283	7.111283	5.831283	7.8	5.66	6.73	6.38	6.32	6.27	6.43	6.49	7.29496	6.98252	6.73	6.47748	6.11796	5.66	7.8	0	0.171119	61,022,400	0
AMD	2016-09-26T00:00:00	6.32	6.54	6.31	6.54	29,875,800	6.171	6.565	6.7648	6.623	6.069333	5.5653	4.0459	6.322558	6.331276	6.355858	6.465208	6.486509	6.325645	5.980667	5.628752	4.616475	6.273455	6.324381	6.455569	6.67142	6.465947	6.174895	4.991988	6.497445	6.470818	6.411635	5.86904	6.367301	6.927615	7.269002	7.317017	-0.133098	-0.122604	21.900162	24.527109	24.797322	6.2	6.83	6.385	5.73	31.521744	5.66	7.07	46.808523	42.847805	-20.763551	-53.191477	412,914,300	-0.266116	5	3.789927	6.565	0.638522	7.842044	5.287956	0.312143	6.456875	7.081161	5.832589	7.79	5.66	6.725	6.503333	6.356667	6.163333	6.696667	6.843334	7.28732	6.97634	6.725	6.47366	6.11582	5.66	7.79	1	0.096344	0	29,875,800
AMD	2016-09-27T00:00:00	6.54	6.58	6.29	6.45	30,035,900	6.251	6.5125	6.7232	6.6436	6.098933	5.5941	4.06635	6.366047	6.369226	6.384188	6.472007	6.490623	6.334051	5.995387	5.646797	4.635615	6.340545	6.322	6.438277	6.668165	6.478333	6.194196	5.016804	6.535519	6.518667	6.495048	5.985654	6.308797	6.876591	7.235621	7.326329	-0.10855	-0.119793	20.444206	23.778522	23.067964	6.3	6.805	6.8375	6.15	43.95161	5.66	6.65	88.888878	60.524569	-6.24315	-11.111122	442,950,200	-0.225856	6	3.795814	6.5125	0.591224	7.694948	5.330052	0.292857	6.464792	7.050506	5.879077	7.64	5.66	6.65	6.39	6.24	6.16	6.47	6.62	7.17272	6.88364	6.65	6.41636	6.08372	5.66	7.64	0	0.13193	30,035,900	0
AMD	2016-09-28T00:00:00	6.59	6.65	6.48	6.57	27,878,300	6.306	6.4675	6.68	6.6672	6.128133	5.6232	4.0875	6.410837	6.409367	6.415851	6.482734	6.498268	6.344088	6.011034	5.665474	4.655061	6.402182	6.329381	6.428031	6.666063	6.491256	6.213917	5.041915	6.573704	6.564263	6.563556	6.113947	6.263221	6.831667	7.204564	7.336442	-0.084091	-0.112653	19.354327	24.512198	22.095186	6.31	6.73	6.8375	6.15	59.375001	5.66	6.65	93.939401	76.545601	11.042227	-6.060599	470,828,500	-0.209816	7	3.801355	6.4675	0.545381	7.558263	5.376737	0.255714	6.476716	6.988145	5.965287	7.64	5.66	6.65	6.47	6.36	6.18	6.65	6.76	7.17272	6.88364	6.65	6.41636	6.08372	5.66	7.64	0	0.161697	27,878,300	0
AMD	2016-09-29T00:00:00	6.67	6.73	6.54	6.57	30,746,100	6.371	6.431	6.6496	6.6924	6.158533	5.6534	4.10915	6.46267	6.456755	6.454951	6.499758	6.511478	6.356869	6.028375	5.685366	4.67511	6.468364	6.348667	6.427262	6.666173	6.505516	6.234646	5.067612	6.636408	6.626111	6.634833	6.246548	6.231671	6.792881	7.176095	7.347564	-0.057588	-0.10164	18.639223	25.362028	21.027879	6.405	6.73	6.89	6.15	73.053884	5.66	6.73	94.39253	92.406936	24.226375	-5.60747	501,574,600	-0.195907	8	3.807615	6.431	0.502425	7.435849	5.426151	0.241429	6.495124	6.977982	6.012267	7.64	5.66	6.65	6.573333	6.496667	6.403333	6.666667	6.743333	7.17272	6.88364	6.65	6.41636	6.08372	5.66	7.64	0	0.186338	30,746,100	0
AMD	2016-09-30T00:00:00	6.91	7.04	6.7	6.7	47,453,100	6.457	6.409	6.6272	6.7262	6.191733	5.6861	4.1319	6.552136	6.539163	6.524958	6.537053	6.542134	6.37856	6.051576	5.709616	4.697348	6.566364	6.394286	6.447292	6.674706	6.525291	6.259529	5.095481	6.770074	6.733222	6.733349	6.389646	6.218955	6.763211	7.152059	7.360417	-0.017022	-0.084716	18.976728	30.735956	19.093629	6.58	6.73	6.9125	6.15	75.935818	5.66	7.04	90.579703	92.970544	53.172537	-9.420297	549,027,700	-0.190736	9	3.818029	6.409	0.468558	7.346116	5.471885	0.246429	6.534636	7.027494	6.041779	7.64	5.66	6.65	6.646667	6.563333	6.456667	6.753333	6.836667	7.17272	6.88364	6.65	6.41636	6.08372	5.66	7.64	0	0.206475	47,453,100	0
AMD	2016-10-04T00:00:00	6.97	7.09	6.89	7	25,770,000	6.616	6.3625	6.5736	6.7538	6.243867	5.7529	4.176	6.699367	6.678613	6.648757	6.61054	6.604007	6.423285	6.098766	5.75865	4.742153	6.734909	6.501905	6.500708	6.692173	6.564954	6.309327	5.151542	7.025	6.976596	6.942286	6.678715	6.243163	6.726307	7.114854	7.390604	0.047087	-0.041898	20.170261	29.736982	16.857775	6.72	6.725	7.015	6.15	82.51748	5.95	7.15	84.999978	87.097982	66.326687	-15.000022	605,254,400	-0.194268	11	3.830473	6.3625	0.373925	7.11035	5.61465	0.235714	6.61189	7.083319	6.140462	7.15	5.66	6.405	6.99	6.83	6.71	7.11	7.27	6.79836	6.58082	6.405	6.22918	5.97886	5.66	7.15	0	0.235385	0	25,770,000

Subsets and Splits

No community queries yet

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