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	2017-03-01T00:00:00	14.96	15.09	14.52	15.08	73,450,400	14.074	13.5775	12.9628	11.977	10.9364	9.9214	7.8527	14.277619	14.200428	14.048813	13.437567	13.20567	12.062899	11.190388	10.471355	8.445635	14.402364	13.960905	13.683785	12.575624	11.962042	11.257141	9.354596	15.02037	14.983646	14.936293	14.667785	14.348905	13.595711	13.51056	12.628504	0.897974	0.818075	41.830388	36.377136	10.66375	14.075	12.75	10.7225	9.32	64.403292	12.6	15.55	79.999994	79.198756	51.908871	-20.000006	1,594,776,900	0.110553	24	5.667634	13.5775	0.842327	15.262154	11.892846	0.637857	13.499066	14.774781	12.223352	15.55	10.81	13.18	14.786667	14.023334	13.586667	15.223333	15.986667	14.43136	13.73932	13.18	12.62068	11.82436	10.81	15.55	0	0.064047	0	73,450,400
AMD	2017-03-02T00:00:00	13.9	14.78	13.87	14.59	104,330,900	14.134	13.6695	13.1048	12.0418	11.037733	9.9908	7.90325	14.202095	14.145804	14.025918	13.479607	13.25908	12.134942	11.261694	10.539249	8.499908	14.370727	13.991619	13.755877	12.651035	12.040032	11.335925	9.414768	14.759481	14.794343	14.885024	14.737429	14.535264	13.759532	13.624659	12.745116	0.819587	0.818377	41.256087	32.391065	16.029625	14.075	12.85	10.6675	9.32	54.152246	12.6	15.55	44.067774	62.372869	20.68361	-55.932226	1,490,446,000	-0.038842	23	5.711054	13.6695	0.764774	15.199047	12.139953	0.680714	13.53725	14.898679	12.175822	15.55	11.95	13.75	14.856667	14.623334	14.286667	15.193333	15.426667	14.7004	14.1748	13.75	13.3252	12.7204	11.95	15.55	1	0.001213	0	104,330,900
AMD	2017-03-03T00:00:00	13.03	13.58	12.79	13.55	163,395,900	14.14	13.707	13.2052	12.0834	11.122267	10.0536	7.94945	13.967676	13.942931	13.8727	13.438733	13.241458	12.170042	11.308228	10.588571	8.544983	14.17	13.930714	13.750123	12.689788	12.09246	11.396107	9.46578	14.076	14.269475	14.526103	14.679821	14.656564	13.893214	13.722367	12.855756	0.67943	0.790588	38.864035	28.916195	24.747916	14.17	12.885	10.575	9.32	45.76271	12.6	15.55	14.57625	46.214672	-23.708139	-85.42375	1,327,050,100	-0.072012	22	5.771015	13.707	0.709441	15.125882	12.288118	0.716429	13.488941	14.921798	12.056084	15.55	12.04	13.795	14.183333	13.586666	13.273333	14.496666	15.093333	14.72164	14.20918	13.795	13.38082	12.79114	12.04	15.55	1	-0.052516	0	163,395,900
AMD	2017-03-06T00:00:00	13.04	13.34	12.38	13	117,192,600	14.131	13.747	13.3	12.114	11.2056	10.1156	7.99545	13.782141	13.778762	13.744592	13.402485	13.225961	12.204158	11.353801	10.637114	8.58971	13.97	13.86719	13.737415	12.727302	12.142926	11.455244	9.516432	13.337778	13.606323	14.02427	14.521501	14.720875	13.999826	13.804227	12.960667	0.562676	0.745005	36.100248	26.289394	26.379472	13.965	12.885	10.56	9.32	46.48986	12.38	15.55	20.820184	26.488069	-34.587268	-79.179816	1,444,242,700	-0.0389	23	5.813478	13.747	0.641693	15.030385	12.463615	0.744286	13.446185	14.934756	11.957613	15.55	12.38	13.965	13.133333	12.686666	12.343333	13.476666	13.923333	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	0	0.001808	117,192,600	0
AMD	2017-03-07T00:00:00	13.05	13.37	12.79	13.07	76,666,300	14.036	13.718	13.3976	12.1456	11.286667	10.1811	8.04185	13.635713	13.64626	13.637732	13.370441	13.212426	12.237329	11.398438	10.684894	8.634091	13.773454	13.800809	13.718185	12.764008	12.191463	11.51335	9.566726	12.803593	13.08005	13.545865	14.304148	14.736121	14.082957	13.871029	13.060066	0.465587	0.689122	33.550735	25.110918	24.907314	13.965	12.885	10.56	9.445	48.303715	12.38	15.55	21.135649	18.844028	-29.513531	-78.864351	1,520,909,000	-0.122624	24	5.841028	13.718	0.6601	15.038201	12.397799	0.764286	13.408453	14.937024	11.879881	15.55	12.38	13.965	12.92	12.5	11.96	13.46	13.88	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	0	0.048246	0	76,666,300
AMD	2017-03-08T00:00:00	13.22	13.55	13.1	13.25	71,294,700	13.93	13.7145	13.5116	12.178	11.360667	10.2471	8.0886	13.55257	13.568758	13.573466	13.356764	13.213009	12.275865	11.446374	10.735094	8.679722	13.625091	13.753381	13.704523	12.806141	12.24234	11.573527	9.61825	12.660259	12.802636	13.18073	14.06476	14.713467	14.148823	13.926127	13.15471	0.397776	0.630852	31.439064	25.647296	23.680428	13.965	12.885	10.56	9.515	49.367089	12.38	15.55	26.498427	22.818086	-20.638733	-73.501573	1,592,203,700	-0.087246	25	5.867059	13.7145	0.66267	15.039839	12.389161	0.779286	13.390505	14.949076	11.831933	15.55	12.38	13.965	13.07	12.77	12.49	13.35	13.65	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	0	0.087709	0	71,294,700
AMD	2017-03-09T00:00:00	13.33	13.45	13.11	13.45	45,244,200	13.831	13.703	13.5624	12.213	11.4256	10.3155	8.13505	13.508056	13.525347	13.536009	13.354331	13.222008	12.317203	11.495943	10.786478	8.725993	13.516	13.716762	13.690554	12.851318	12.294165	11.634574	9.670403	12.802704	12.791172	12.966818	13.839924	14.665094	14.201293	13.972263	13.245082	0.348889	0.57446	29.478227	24.754355	22.855965	13.965	13.18	10.6225	9.605	52.950817	12.38	15.55	29.968448	25.867508	-21.448747	-70.031552	1,637,447,900	-0.102013	26	5.883729	13.703	0.66747	15.037941	12.368059	0.767143	13.384743	14.919028	11.850457	15.55	12.38	13.965	13.29	13.03	12.84	13.48	13.74	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	0	0.121012	0	45,244,200
AMD	2017-03-10T00:00:00	13.91	13.93	13.45	13.5	65,142,200	13.81	13.7275	13.6276	12.2498	11.494933	10.3871	8.1836	13.588445	13.595284	13.593546	13.404847	13.27493	12.379666	11.559471	10.84833	8.777575	13.530364	13.736476	13.717292	12.917867	12.359544	11.705752	9.727866	13.215667	13.080192	12.984437	13.687393	14.615141	14.254367	14.017027	13.333382	0.352879	0.530144	28.343639	28.182914	21.437519	13.965	13.75	10.9125	9.745	55.981593	12.38	15.55	48.264975	34.910616	2.366903	-51.735025	1,702,590,100	-0.017746	27	5.90946	13.7275	0.665526	15.058552	12.396448	0.771429	13.434767	14.977624	11.89191	15.55	12.38	13.965	13.296666	13.143333	12.956666	13.483333	13.636667	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	0	0.148881	65,142,200	0
AMD	2017-03-13T00:00:00	14.28	14.68	14.18	14.48	73,078,100	13.718	13.7625	13.7092	12.3044	11.566133	10.4632	8.2341	13.726756	13.719778	13.699155	13.484406	13.352243	12.454189	11.631064	10.916284	8.832326	13.615818	13.789095	13.767477	12.997482	12.432835	11.78284	9.788526	13.758037	13.555747	13.240206	13.622885	14.580206	14.314598	14.06486	13.420849	0.3815	0.500415	28.179468	33.650917	19.744063	13.735	13.795	11.105	10.215	52.325579	12.38	15.55	59.936895	46.056772	37.680879	-40.063105	1,775,668,200	-0.049394	28	5.939456	13.7625	0.67569	15.113879	12.411121	0.757143	13.515265	15.029551	12.000979	15.55	12.38	13.965	13.763333	13.596666	13.283333	14.076667	14.243334	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	0	0.171964	0	73,078,100
AMD	2017-03-14T00:00:00	14.1	14.15	13.64	14	52,554,500	13.682	13.793	13.728	12.3546	11.638267	10.5369	8.28285	13.801405	13.788909	13.760823	13.540369	13.409763	12.51873	11.696036	10.979328	8.88474	13.685273	13.821238	13.797538	13.067898	12.499516	11.854855	9.846894	14.172926	13.972586	13.572905	13.611813	14.554243	14.379093	14.114817	13.50667	0.385217	0.477375	27.122158	31.428639	24.012239	13.58	13.965	11.1725	10.46	48.479735	12.38	15.55	54.258682	54.153517	12.262854	-45.741318	1,723,113,700	0.00172	27	5.960433	13.793	0.676509	15.146017	12.439982	0.767143	13.570954	15.10524	12.036669	15.55	12.38	13.965	14.38	14.08	13.88	14.58	14.88	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	1	0.09084	52,554,500	0
AMD	2017-03-15T00:00:00	13.98	14.06	13.62	14.03	55,179,600	13.584	13.829	13.7556	12.4074	11.707333	10.609	8.32975	13.837124	13.823653	13.794543	13.580335	13.453628	12.576035	11.75614	11.038747	8.93544	13.739454	13.839048	13.816923	13.131639	12.56114	11.923036	9.903582	14.338148	14.20699	13.850722	13.625793	14.532153	14.444214	14.165995	13.590409	0.374167	0.456734	26.108036	29.837144	23.007296	13.53	13.965	11.7425	10.98	47.166665	12.38	15.55	50.473167	54.889581	5.658356	-49.526833	1,667,934,100	0.038853	26	5.982018	13.829	0.665724	15.160448	12.497552	0.756429	13.609911	15.122768	12.097054	15.55	12.38	13.965	13.963333	13.776667	13.453334	14.286667	14.473333	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	1	0.021026	0	55,179,600
AMD	2017-03-16T00:00:00	13.65	13.88	13.65	13.79	44,494,800	13.559	13.8465	13.7592	12.4518	11.7724	10.6759	8.37515	13.799699	13.79208	13.772305	13.586669	13.468733	12.618151	11.805978	11.090455	8.982351	13.751454	13.822	13.8088	13.180369	12.612263	11.983253	9.956519	14.191555	14.188687	13.977055	13.63546	14.502581	14.501198	14.215833	13.670851	0.33492	0.432371	25.16635	28.758919	22.175881	13.53	13.965	12.045	11.265	46.166393	12.38	15.55	40.063075	48.264975	-8.180944	-59.936925	1,623,439,300	0.008877	25	5.998625	13.8465	0.65561	15.157719	12.535281	0.747143	13.613729	15.108015	12.119443	15.55	12.38	13.965	13.886667	13.713333	13.446666	14.153333	14.326667	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	1	-0.038771	0	44,494,800
AMD	2017-03-17T00:00:00	13.49	13.74	13.36	13.62	224,892,300	13.605	13.8725	13.762	12.493	11.834533	10.7456	8.42045	13.737759	13.737156	13.728874	13.577881	13.470369	12.652341	11.850295	11.137971	9.027203	13.738909	13.788047	13.788092	13.221082	12.657463	12.038978	10.007413	13.876592	13.980818	13.966238	13.625384	14.460875	14.545521	14.262865	13.747513	0.287591	0.403415	23.78442	27.525415	24.498004	13.735	13.965	12.045	11.265	33.589251	12.38	15.55	35.015761	41.850668	-26.75247	-64.984239	1,398,547,000	-0.018507	24	6.079739	13.8725	0.628782	15.130064	12.614935	0.686429	13.601945	14.974803	12.229088	15.55	12.38	13.965	13.726666	13.573333	13.496666	13.803333	13.956667	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	1	-0.089704	0	224,892,300
AMD	2017-03-20T00:00:00	14.4	14.5	13.54	13.68	91,565,600	13.741	13.936	13.7948	12.5562	11.907467	10.8195	8.47125	13.870207	13.857673	13.832124	13.652619	13.541879	12.720877	11.917392	11.202566	9.080663	13.883454	13.838286	13.837169	13.295867	12.724975	12.111343	10.066911	13.854185	13.937616	14.037238	13.679446	14.433861	14.592403	14.316304	13.824477	0.319825	0.386697	23.515644	32.7436	21.819265	13.89	13.965	12.045	11.265	49.442375	12.38	15.09	74.538726	49.872521	19.938832	-25.461274	1,490,112,600	0.00084	25	6.116258	13.936	0.613801	15.163602	12.708398	0.672857	13.67795	15.023665	12.332236	15.55	12.38	13.965	13.53	13.32	13.15	13.7	13.91	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	0	-0.032802	91,565,600	0
AMD	2017-03-21T00:00:00	13.82	14.49	13.78	14.4	72,552,700	13.818	13.927	13.808	12.6062	11.972933	10.8827	8.51955	13.860166	13.850823	13.830259	13.667835	13.563273	12.76398	11.967461	11.254396	9.127821	13.897818	13.827238	13.839108	13.345427	12.775305	12.170758	10.120133	13.87574	13.905899	14.045103	13.740978	14.40083	14.628844	14.368215	13.89945	0.295167	0.368391	23.266066	30.240329	20.151167	13.895	13.965	12.045	11.265	39.560436	12.38	14.78	59.999992	56.51816	10.005939	-40.000008	1,417,559,900	-0.062444	24	6.142958	13.927	0.614133	15.155265	12.698735	0.678571	13.691479	15.048622	12.334336	15.55	12.38	13.965	14.146667	13.793333	13.186666	14.753333	15.106667	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	1	-0.083988	0	72,552,700
AMD	2017-03-22T00:00:00	14.1	14.15	13.55	13.7	61,239,500	13.906	13.918	13.8416	12.6584	12.049067	10.9508	8.5677	13.908133	13.896128	13.871757	13.707123	13.60456	12.816373	12.02358	11.310745	9.177295	13.949091	13.843714	13.861569	13.404008	12.831281	12.234467	10.17566	13.996963	13.961161	14.055214	13.823812	14.370953	14.658999	14.420656	13.973897	0.294821	0.353677	22.603382	28.273197	21.333913	14.02	13.965	12.1925	11.265	52.13676	12.38	14.68	74.782614	69.773777	2.856299	-25.217386	1,478,799,400	-0.035518	25	6.166167	13.918	0.609992	15.137984	12.698015	0.643571	13.730386	15.017529	12.443243	15.55	12.38	13.965	14.03	13.57	13.32	14.28	14.74	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	0	-0.027331	61,239,500	0
AMD	2017-03-23T00:00:00	13.79	14.12	13.77	13.96	44,549,900	13.952	13.8915	13.8612	12.7054	12.1192	11.0176	8.6141	13.884506	13.876832	13.859179	13.714657	13.618824	12.854554	12.070065	11.359839	9.223193	13.928	13.831524	13.8576	13.448384	12.877095	12.290689	10.227623	13.996852	13.958222	14.000341	13.889868	14.335796	14.677354	14.469287	14.04654	0.26646	0.336234	21.988032	27.163182	20.496337	14.02	13.965	12.4775	11.265	59.223302	12.38	14.68	61.304336	65.362314	0.222967	-38.695664	1,434,249,500	-0.086613	24	6.182309	13.8915	0.603082	15.097664	12.685336	0.589286	13.736063	14.914635	12.557492	15.55	12.38	13.965	13.933333	13.716667	13.333334	14.316667	14.533333	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	1	-0.078753	0	44,549,900
AMD	2017-03-24T00:00:00	13.7	14.18	13.54	14.16	50,099,500	13.931	13.8705	13.8904	12.7554	12.186133	11.0826	8.6603	13.847605	13.844681	13.83469	13.713325	13.625069	12.887709	12.112958	11.406179	9.267738	13.882182	13.813286	13.8452	13.487388	12.918695	12.343806	10.278229	13.887667	13.909394	13.927063	13.923926	14.293987	14.683812	14.512662	14.116816	0.234024	0.315792	20.968122	25.21383	21.604468	13.93	13.965	12.5	11.265	57.85714	12.79	14.68	48.148131	61.411694	-9.522027	-51.851869	1,384,150,000	-0.104453	23	6.200168	13.8705	0.602018	15.074536	12.666463	0.566429	13.732629	14.865486	12.599772	15.55	12.38	13.965	13.893333	13.666667	13.543334	14.016666	14.243333	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	1	-0.122326	0	50,099,500
AMD	2017-03-27T00:00:00	13.7	13.78	13.21	13.35	42,686,800	13.873	13.7955	13.9132	12.8142	12.2428	11.1473	8.7062	13.818084	13.818375	13.813969	13.712113	13.630832	12.919564	12.154722	11.451601	9.31184	13.840182	13.797047	13.830554	13.524431	12.958533	12.395636	10.328375	13.76	13.801626	13.849238	13.921648	14.246279	14.679449	14.550975	14.184557	0.205945	0.293822	19.523213	23.590083	23.941528	13.855	13.965	12.585	11.325	57.756558	13.1	14.68	37.974649	49.142372	-39.61012	-62.025351	1,384,150,000	-0.130611	23	6.215317	13.7955	0.514786	14.825073	12.765927	0.565714	13.729521	14.86095	12.598093	15.55	12.38	13.965	13.806667	13.433333	13.166666	14.073333	14.446667	14.80188	14.33906	13.965	13.59094	13.05838	12.38	15.55	0	-0.108968	42,686,800	0
AMD	2017-03-28T00:00:00	13.69	13.86	13.55	13.75	37,420,200	13.832	13.757	13.9008	12.8764	12.297867	11.2133	8.75305	13.792467	13.795034	13.794896	13.710103	13.635384	12.949777	12.195124	11.495925	9.355404	13.806909	13.787	13.813384	13.558776	12.996617	12.445986	10.377965	13.659815	13.713232	13.779047	13.895899	14.192134	14.665834	14.584602	14.249562	0.1808	0.271218	18.220283	23.670643	23.07132	13.855	13.965	12.64	11.36	55.831256	13.11	14.68	36.942655	41.021812	-10.489481	-63.057345	1,346,729,800	-0.067729	22	6.228529	13.757	0.490704	14.738408	12.775592	0.552143	13.725757	14.830043	12.621472	15.09	12.38	13.735	13.563333	13.346667	12.993333	13.916666	14.133333	14.45044	14.05478	13.735	13.41522	12.95994	12.38	15.09	1	-0.147003	0	37,420,200
AMD	2017-03-29T00:00:00	13.71	13.87	13.63	13.74	37,863,500	13.805	13.6945	13.878	12.9542	12.3428	11.2828	8.7996	13.775974	13.779573	13.781835	13.710094	13.641124	12.979589	12.23499	11.539769	9.398734	13.784727	13.782524	13.798708	13.591467	13.033779	12.495426	10.427288	13.627629	13.655303	13.711651	13.857055	14.132733	14.644302	14.614026	14.311791	0.160635	0.249101	17.029417	23.096975	22.392723	13.855	13.965	12.5975	11.545	54.822335	13.21	14.68	34.013599	36.310301	9.378396	-65.986401	1,384,593,300	-0.103629	23	6.241886	13.6945	0.400782	14.496063	12.892936	0.545	13.724257	14.814256	12.634257	14.78	12.38	13.58	13.7	13.54	13.39	13.849999	14.009999	14.2136	13.8632	13.58	13.2968	12.8936	12.38	14.78	0	-0.078787	0	37,863,500
AMD	2017-03-30T00:00:00	14.05	14.05	13.65	13.73	44,132,800	13.845	13.702	13.8672	13.0376	12.392267	11.3563	8.8479	13.830779	13.828742	13.823092	13.740994	13.672576	13.021566	12.282753	11.589476	9.445015	13.829273	13.816381	13.811938	13.634439	13.078705	12.550222	10.479531	13.736815	13.722858	13.73204	13.845233	14.082508	14.621134	14.642799	14.372477	0.170129	0.233307	16.272642	24.195312	21.269829	13.855	13.965	12.755	11.87	51.891896	13.21	14.68	57.142857	42.699704	58.893113	-42.857143	1,428,726,100	-0.011634	24	6.2581	13.702	0.406197	14.514393	12.889606	0.530714	13.75528	14.816708	12.693851	14.68	12.38	13.53	13.736667	13.603333	13.496667	13.843333	13.976666	14.1372	13.8014	13.53	13.2586	12.8722	12.38	14.68	0	-0.020069	44,132,800	0
AMD	2017-03-31T00:00:00	14.55	14.75	14.01	14.1	84,566,200	13.951	13.778	13.8844	13.1332	12.443867	11.4362	8.89855	13.974623	13.95988	13.934924	13.81454	13.74007	13.081505	12.342417	11.6481	9.495811	13.957455	13.897143	13.864461	13.693749	13.135488	12.613463	10.536268	14.055593	13.971838	13.895325	13.896228	14.055979	14.607245	14.675437	14.433537	0.215513	0.229748	16.720047	30.58972	19.337879	13.98	13.965	12.755	11.96	53.524808	13.21	14.75	87.012999	59.389818	170.544569	-12.987001	1,513,292,300	0.061659	25	6.290965	13.778	0.415928	14.609855	12.946145	0.528571	13.830967	14.88811	12.773825	14.75	12.38	13.565	13.916667	13.783333	13.516666	14.183334	14.316667	14.19068	13.84466	13.565	13.28534	12.88718	12.38	14.75	0	0.030235	84,566,200	0
AMD	2017-04-03T00:00:00	14.64	14.74	14.3	14.6	48,423,700	13.975	13.858	13.862	13.231	12.498533	11.513	8.948	14.107699	14.083538	14.043397	13.889582	13.809295	13.142622	12.40288	11.707346	9.546997	14.082727	13.979238	13.922585	13.752839	13.193281	12.676905	10.593397	14.435741	14.302606	14.146	13.999439	14.053881	14.603201	14.711285	14.495197	0.255795	0.234958	17.135495	28.908359	18.274974	13.98	13.965	12.8175	11.96	57.219246	13.21	14.75	92.857165	79.00434	183.976251	-7.142835	1,561,716,000	0.051616	26	6.30987	13.858	0.420358	14.698716	13.017283	0.514286	13.908018	14.936589	12.879447	14.75	12.79	13.77	14.436667	14.123334	13.696667	14.863333	15.176667	14.28744	14.00128	13.77	13.53872	13.20944	12.79	14.75	0	0.073094	48,423,700	0
AMD	2017-04-04T00:00:00	14.16	14.67	14.03	14.31	58,413,000	14.009	13.9135	13.85	13.316	12.546667	11.5846	8.9925	14.118159	14.09744	14.061336	13.914165	13.836272	13.18252	12.44912	11.755913	9.592897	14.116364	14.008	13.945508	13.789271	13.237003	12.729321	10.645258	14.588852	14.475556	14.310072	14.09465	14.060369	14.599963	14.744517	14.555372	0.246149	0.237196	16.895632	26.61669	20.17061	13.98	13.965	13.2425	12.385	52.195124	13.21	14.75	61.688301	80.519488	104.921186	-38.311699	1,503,303,000	0.031844	25	6.331254	13.9135	0.379338	14.672177	13.154823	0.525714	13.932016	14.983445	12.880588	14.75	13.1	13.925	14.56	14.38	14.120001	14.82	15	14.3606	14.1197	13.925	13.7303	13.4531	13.1	14.75	1	0.009373	0	58,413,000
AMD	2017-04-05T00:00:00	14.17	14.64	14.1	14.28	58,816,700	14.016	13.961	13.8184	13.3906	12.5908	11.6569	9.03785	14.128527	14.110633	14.078053	13.937423	13.861944	13.221244	12.494406	11.803717	9.63844	14.145636	14.032429	13.970123	13.822761	13.279723	12.780517	10.696775	14.528593	14.496384	14.383786	14.170856	14.074408	14.597472	14.774635	14.614036	0.236584	0.237073	16.672902	24.828255	18.815302	13.98	13.735	13.345	12.485	56.878308	13.21	14.75	62.337666	72.294377	97.233044	-37.662334	1,562,119,700	0.024188	26	6.352696	13.961	0.345937	14.652875	13.269125	0.540714	13.954682	15.03611	12.873253	14.75	13.11	13.93	14.286667	13.903333	13.646666	14.543333	14.926667	14.36296	14.12352	13.93	13.73648	13.46096	13.11	14.75	0	0.054845	0	58,816,700
AMD	2017-04-06T00:00:00	13.27	13.46	12.83	13.42	139,500,100	13.964	13.958	13.7932	13.449	12.6256	11.7266	9.07695	13.956822	13.957791	13.953738	13.876748	13.81641	13.223156	12.514817	11.832752	9.674575	14.01	13.966619	13.927938	13.818031	13.297596	12.812459	10.738886	14.086371	14.192839	14.230437	14.155919	14.069222	14.579376	14.791925	14.667467	0.154599	0.220579	16.777837	21.048705	30.378653	13.79	13.58	13.4125	12.485	47.566381	12.83	14.75	22.916694	48.980887	-189.724064	-77.083306	1,422,619,600	0.052858	25	6.397283	13.958	0.351906	14.661812	13.254188	0.609286	13.889474	15.108045	12.670903	14.75	12.83	13.79	14.303334	13.966667	13.763334	14.506667	14.843334	14.29688	14.01656	13.79	13.56344	13.24088	12.83	14.75	1	-0.006551	0	139,500,100
AMD	2017-04-07T00:00:00	13.52	13.68	13.22	13.33	70,441,000	13.946	13.9385	13.8128	13.509	12.659867	11.7949	9.11945	13.869458	13.878192	13.887009	13.844317	13.793609	13.234797	12.541269	11.866163	9.712838	13.929273	13.924905	13.906923	13.820816	13.321133	12.847972	10.783096	13.643408	13.823091	14.012754	14.088764	14.05391	14.551731	14.799817	14.716707	0.108547	0.198172	16.455591	22.475372	28.760117	13.79	13.565	13.4625	12.485	38.601055	12.83	14.75	35.937526	40.397295	-105.468804	-64.062474	1,493,060,600	0.025169	26	6.420391	13.9385	0.365258	14.669016	13.207984	0.57	13.854286	14.994286	12.714286	14.75	12.83	13.79	13.186667	12.913334	12.556667	13.543334	13.816667	14.29688	14.01656	13.79	13.56344	13.24088	12.83	14.75	0	0.040989	70,441,000	0
AMD	2017-04-10T00:00:00	13.1	13.59	13.04	13.52	47,178,000	13.886	13.8795	13.8152	13.5576	12.681067	11.858	9.1589	13.715566	13.736703	13.765931	13.776652	13.740255	13.229511	12.555972	11.890596	9.746541	13.775455	13.845048	13.852092	13.804776	13.332716	12.873816	10.822703	13.224	13.407738	13.700754	13.961246	14.015653	14.507833	14.794219	14.760347	0.037725	0.166083	16.419446	21.03248	29.014807	13.79	13.565	13.5275	12.485	40.270287	12.83	14.75	14.062523	24.305581	-145.948	-85.937477	1,445,882,600	0.030741	25	6.434874	13.8795	0.400769	14.681037	13.077963	0.558571	13.782449	14.899592	12.665306	14.75	12.83	13.79	13.473334	13.266667	13.013334	13.726667	13.933334	14.29688	14.01656	13.79	13.56344	13.24088	12.83	14.75	1	-0.01857	0	47,178,000
AMD	2017-04-11T00:00:00	13.1	13.29	12.71	13.02	59,916,600	13.827	13.8295	13.8172	13.6074	12.7028	11.9193	9.2	13.592453	13.620939	13.66348	13.715138	13.691004	13.224432	12.570289	11.914544	9.779909	13.632546	13.77081	13.797077	13.786831	13.34374	12.89841	10.861918	12.959445	13.102364	13.38958	13.803897	13.95759	14.449446	14.776124	14.798616	-0.018192	0.129228	16.845411	19.603242	30.909479	13.73	13.73	13.425	12.485	35.380125	12.71	14.75	19.117664	23.039238	-166.596006	-80.882336	1,445,882,600	0.014863	25	6.453176	13.8295	0.432903	14.695306	12.963694	0.557143	13.717454	14.83174	12.603168	14.75	12.71	13.73	13.243333	12.896667	12.693333	13.446667	13.793334	14.26856	13.97072	13.73	13.48928	13.14656	12.71	14.75	0	-0.0194	59,916,600	0
AMD	2017-04-12T00:00:00	12.76	13.1	12.74	12.94	37,385,400	13.732	13.7685	13.7988	13.6552	12.718267	11.9702	9.2402	13.425962	13.464405	13.524483	13.628307	13.619388	13.206219	12.575281	11.931286	9.809562	13.438546	13.668953	13.715754	13.7536	13.345246	12.915057	10.897341	12.754075	12.833081	13.058627	13.609931	13.875311	14.372797	14.742851	14.830492	-0.088917	0.085599	17.240949	18.751496	29.566485	13.73	13.73	13.425	12.485	35.072475	12.71	14.75	2.45099	11.877059	-168.969199	-97.54901	1,408,497,200	-0.035339	24	6.463964	13.7685	0.49244	14.753381	12.783619	0.557857	13.626268	14.741982	12.510554	14.75	12.71	13.73	13.033333	12.776667	12.453334	13.356667	13.613333	14.26856	13.97072	13.73	13.48928	13.14656	12.71	14.75	1	-0.070013	0	37,385,400
AMD	2017-04-13T00:00:00	12.31	12.72	12.22	12.51	53,442,600	13.558	13.7015	13.758	13.6602	12.728	12.0087	9.27615	13.20277	13.254513	13.337639	13.508461	13.518666	13.171073	12.5683	11.938785	9.834442	13.18	13.530048	13.601231	13.700847	13.334502	12.921786	10.927886	12.482334	12.561061	12.707373	13.369626	13.763759	14.274303	14.690905	14.854574	-0.179212	0.032637	18.288578	17.521698	33.942885	13.48	13.485	13.425	12.485	31.758545	12.22	14.75	3.557319	8.375324	-206.658323	-96.442681	1,355,054,600	-0.027568	23	6.478224	13.7015	0.590756	14.883011	12.519989	0.550714	13.500909	14.602338	12.399481	14.75	12.22	13.485	12.866667	12.633333	12.506666	12.993334	13.226667	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	1	-0.112937	0	53,442,600
AMD	2017-04-17T00:00:00	12.79	12.8	12.37	12.53	38,188,200	13.382	13.6665	13.7132	13.6704	12.7376	12.0495	9.31445	13.120216	13.170056	13.253387	13.443146	13.462615	13.156129	12.574134	11.955641	9.86385	13.040364	13.443238	13.526769	13.666722	13.336133	12.937257	10.96285	12.384556	12.432061	12.484961	13.13978	13.644942	14.168577	14.628078	14.873298	-0.209623	-0.015815	19.073629	17.449714	31.898535	13.445	13.485	13.5725	12.485	39.393943	12.22	14.75	22.529635	9.512648	-149.335719	-77.470365	1,393,242,800	0.059232	24	6.489205	13.6665	0.62376	14.91402	12.41898	0.545	13.433204	14.523204	12.343203	14.75	12.22	13.485	12.416667	12.113334	11.916667	12.613334	12.916667	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	0	-0.049072	38,188,200	0
AMD	2017-04-18T00:00:00	12.95	12.97	12.58	12.63	37,172,000	13.213	13.594	13.66	13.6846	12.756267	12.0896	9.3535	13.086173	13.130046	13.206712	13.398315	13.423183	13.148046	12.584026	11.975331	9.894558	12.961818	13.375	13.468062	13.638471	13.341723	12.955089	10.999024	12.472519	12.476303	12.428381	12.943664	13.529928	14.062201	14.558606	14.88768	-0.218298	-0.056312	19.399881	18.732946	30.332613	13.43	13.485	13.8575	12.485	41.66667	12.22	14.75	28.85374	18.313564	-106.606853	-71.14626	1,430,414,800	0.027285	25	6.500129	13.594	0.618261	14.830521	12.357479	0.550714	13.387184	14.488613	12.285755	14.75	12.22	13.485	12.653333	12.506667	12.223333	12.936667	13.083334	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	0	0.005778	37,172,000	0
AMD	2017-04-19T00:00:00	12.84	13.21	12.8	13.09	36,491,100	13.081	13.545	13.6096	13.6688	12.772933	12.1311	9.39235	13.036938	13.07731	13.150295	13.347559	13.378323	13.135966	12.590762	11.992453	9.923866	12.894	13.303191	13.404985	13.605349	13.343926	12.969949	11.033716	12.648037	12.591	12.458214	12.775929	13.418092	13.95652	14.483605	14.897617	-0.231381	-0.091325	19.153661	20.828673	28.73555	12.95	13.485	13.765	12.485	40.397352	12.22	14.75	24.505927	25.296434	-78.678602	-75.494073	1,393,923,700	0.060367	24	6.510634	13.545	0.637928	14.820857	12.269143	0.562857	13.335071	14.460786	12.209357	14.75	12.22	13.485	12.833333	12.696666	12.443333	13.086667	13.223334	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	1	-0.047354	0	36,491,100
AMD	2017-04-20T00:00:00	13.11	13.15	12.88	12.98	41,976,100	12.975	13.4955	13.5748	13.6652	12.796533	12.1742	9.4331	13.051551	13.083254	13.144096	13.325963	13.357683	13.134947	12.604426	12.014583	9.955569	12.899273	13.261762	13.366554	13.583435	13.352797	12.989333	11.070707	12.880296	12.778949	12.574278	12.667018	13.320677	13.857609	14.408174	14.904528	-0.217456	-0.116552	18.925027	19.972415	27.554242	12.95	13.485	13.7725	12.485	39.461875	12.22	14.75	35.177845	29.512504	-57.439476	-64.822155	1,435,899,800	0.041342	25	6.523189	13.4955	0.630968	14.757436	12.233564	0.556429	13.313636	14.426493	12.200779	14.75	12.22	13.485	12.95	12.69	12.54	13.1	13.36	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	0	0.007454	41,976,100	0
AMD	2017-04-21T00:00:00	13	13.12	12.9	13.08	25,689,600	12.948	13.456	13.5488	13.654	12.817467	12.2165	9.4729	13.04124	13.068117	13.121927	13.29633	13.330169	13.129655	12.614836	12.034096	9.985862	12.903818	13.214572	13.322339	13.557349	13.358151	13.005685	11.106199	13.026111	12.943778	12.707682	12.605993	13.234451	13.765313	14.332783	14.908333	-0.212843	-0.13581	18.712724	19.36402	26.714891	12.905	13.485	13.7475	12.485	30.958223	12.22	14.74	30.952376	30.21205	-54.566319	-69.047624	1,410,210,200	0.077447	24	6.530722	13.456	0.636267	14.728534	12.183466	0.519286	13.283766	14.322337	12.245194	14.75	12.22	13.485	13.046666	12.943333	12.776667	13.213333	13.316666	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	1	-0.045721	0	25,689,600
AMD	2017-04-24T00:00:00	13.13	13.23	13.05	13.23	36,120,300	12.909	13.4275	13.5344	13.6482	12.840133	12.2595	9.51345	13.058992	13.079368	13.123169	13.281209	13.314771	13.129669	12.628393	12.055797	10.017147	12.936909	13.183524	13.290123	13.5368	13.366375	13.023774	11.142588	13.127037	13.075505	12.867659	12.591284	13.162969	13.682418	14.259623	14.910067	-0.196433	-0.147934	18.230899	20.307786	25.829057	12.755	13.485	13.7475	12.485	31.630162	12.22	14.67	37.142854	34.424358	-33.831276	-62.857146	1,446,330,500	0.098801	25	6.541495	13.4275	0.637527	14.702554	12.152446	0.504286	13.269122	14.277693	12.26055	14.75	12.22	13.485	13.006667	12.893333	12.786666	13.113333	13.226667	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	0	0.009042	0	36,120,300
AMD	2017-04-25T00:00:00	13.49	13.53	13.16	13.24	35,881,000	12.948	13.417	13.498	13.6464	12.870133	12.3051	9.5554	13.145194	13.154029	13.179605	13.30019	13.32825	13.143799	12.651067	12.084197	10.051703	13.042545	13.189476	13.286708	13.530596	13.383477	13.048141	11.182156	13.288185	13.237121	13.078246	12.643972	13.11399	13.615602	14.193301	14.911647	-0.152619	-0.148871	17.050119	23.505766	24.318776	12.875	13.485	13.85	12.485	41.604005	12.22	14.64	52.479317	40.191516	-1.927229	-47.520683	1,482,211,500	0.096945	26	6.552745	13.417	0.634525	14.68605	12.14795	0.487143	13.290158	14.264443	12.315872	14.75	12.22	13.485	13.136667	13.043334	12.956667	13.223333	13.316666	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	0	0.055819	35,881,000	0
AMD	2017-04-26T00:00:00	13.41	13.53	13.22	13.42	36,644,500	12.979	13.403	13.4816	13.6448	12.898	12.3501	9.5974	13.198155	13.200569	13.21505	13.310173	13.334539	13.154239	12.671039	12.110451	10.085118	13.126545	13.18881	13.279939	13.521326	13.397684	13.07002	11.22051	13.428963	13.381949	13.265905	12.736518	13.08033	13.561282	14.13277	14.912987	-0.122935	-0.143684	15.953681	22.41202	23.187201	12.875	13.485	13.9275	12.485	40.640386	12.22	13.68	81.506818	57.042996	-0.823668	-18.493182	1,445,567,000	0.108588	25	6.564065	13.403	0.631265	14.665531	12.14047	0.470714	13.301571	14.243	12.360143	14.75	12.22	13.485	13.393333	13.256667	13.023333	13.626666	13.763333	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	1	-0.004465	0	36,644,500
AMD	2017-04-27T00:00:00	13.62	13.7	13.37	13.43	31,327,600	13.065	13.3985	13.4624	13.652	12.9264	12.4024	9.6398	13.282524	13.276829	13.27735	13.338339	13.356497	13.172504	12.696011	12.140343	10.120291	13.243091	13.209476	13.290585	13.520353	13.416684	13.095166	11.260536	13.583629	13.528293	13.4415	12.868735	13.064673	13.519621	14.080089	14.915171	-0.081525	-0.131252	15.105597	23.885858	22.012958	13.035	13.485	13.93	12.485	55.192873	12.22	13.7	94.594598	76.193578	21.791916	-5.405402	1,476,894,600	0.137431	26	6.574008	13.3985	0.629279	14.657059	12.139942	0.398571	13.331898	14.12904	12.534755	14.75	12.22	13.485	13.386667	13.243333	13.076667	13.553333	13.696666	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	0	0.044014	31,327,600	0
AMD	2017-04-28T00:00:00	13.3	13.76	13.16	13.73	50,376,000	13.164	13.361	13.4428	13.652	12.9512	12.4501	9.68085	13.286019	13.281042	13.280835	13.334853	13.352151	13.177504	12.711906	12.163306	10.15193	13.285818	13.200095	13.278092	13.506549	13.426516	13.112941	11.296956	13.593444	13.564081	13.524659	12.997692	13.05468	13.482107	14.030912	14.916821	-0.073679	-0.119738	14.257778	21.731032	23.184563	13.17	13.485	13.9925	12.485	46.80232	12.22	13.76	70.129867	82.077094	5.893213	-29.870133	1,426,518,600	0.067527	25	6.589216	13.361	0.610478	14.581956	12.140045	0.408571	13.32886	14.146003	12.511717	14.75	12.22	13.485	13.563333	13.426667	13.233333	13.756667	13.893333	14.15292	13.78354	13.485	13.18646	12.76142	12.22	14.75	1	-0.014757	0	50,376,000
AMD	2017-05-01T00:00:00	13.62	13.63	13.25	13.43	68,036,300	13.247	13.3145	13.4396	13.665	12.983467	12.4995	9.7231	13.352815	13.342671	13.333014	13.360776	13.372755	13.194856	12.735803	12.192152	10.186438	13.368727	13.224762	13.291723	13.505294	13.444116	13.136107	11.336151	13.605704	13.602515	13.599302	13.139071	13.057352	13.452843	13.987608	14.919269	-0.041166	-0.104023	13.470518	20.471421	21.8407	13.28	13.485	13.9925	12.485	57.78443	12.22	13.76	90.909068	85.211178	24.418271	-9.090932	1,494,554,900	0.093942	26	6.61062	13.3145	0.547295	14.409089	12.219911	0.396429	13.356587	14.149444	12.56373	14.74	12.22	13.48	13.406667	13.053333	12.806666	13.653334	14.006667	14.14528	13.77736	13.48	13.18264	12.75928	12.22	14.74	0	0.035068	68,036,300	0
AMD	2017-05-02T00:00:00	10.32	11.76	10.3	11.73	268,336,500	12.984	13.0985	13.3044	13.6088	12.9776	12.5082	9.749	12.746252	12.793094	12.869473	13.084342	13.137928	13.082117	12.672229	12.155079	10.187767	12.836545	12.939571	13.051754	13.374118	13.374025	13.092949	11.342091	12.631037	12.825626	13.05369	13.024238	12.975387	13.371555	13.913935	14.909311	-0.278471	-0.138913	16.429386	13.246898	45.490715	12.03	12.525	13.9475	12.485	29.066252	10.3	13.76	0.57802	53.872319	-262.252041	-99.42198	1,226,218,400	-0.15624	25	6.654631	13.0985	0.793661	14.685822	11.511178	0.592143	13.067389	14.251674	11.883103	14.67	10.3	12.485	13.5	13.37	13.12	13.75	13.88	13.63868	13.00066	12.485	11.96934	11.23518	10.3	14.67	1	-0.022506	0	268,336,500
AMD	2017-05-03T00:00:00	10.39	10.68	9.85	10.29	140,899,400	12.739	12.91	13.1724	13.5366	12.975067	12.5165	9.7734	12.275002	12.356168	12.488016	12.839401	12.926549	12.976544	12.61217	12.120127	10.18978	12.364909	12.681619	12.827569	13.24789	13.30593	13.051004	11.348469	11.322889	11.725242	12.203294	12.724264	12.82567	13.246974	13.814108	14.888185	-0.455636	-0.202257	19.436679	12.097473	46.247876	11.805	12.3	13.91	12.485	31.397169	9.85	13.76	13.810741	35.099277	-248.062727	-86.189259	1,367,117,800	-0.08773	26	6.677758	12.91	0.958799	14.827597	10.992403	0.625714	12.812399	14.063828	11.560971	14.64	9.85	12.245	10.793333	9.826667	9.333333	11.286667	12.253333	13.50956	12.81022	12.245	11.67978	10.87506	9.85	14.64	0	0.02838	140,899,400	0
AMD	2017-05-04T00:00:00	10.1	10.55	9.94	10.55	77,031,400	12.438	12.7065	13.028	13.453	12.9788	12.5141	9.79685	11.840002	11.945956	12.120629	12.590365	12.709122	12.863738	12.546061	12.080125	10.188886	11.885091	12.414	12.591231	13.113122	13.23027	13.003152	11.351718	10.09	10.594839	11.242929	12.280537	12.614197	13.08141	13.688446	14.855572	-0.612382	-0.284282	22.229166	11.32006	43.275874	11.805	12.3	13.91	12.485	32.206113	9.85	13.76	6.393862	6.927541	-207.19177	-93.606138	1,290,086,400	-0.081315	25	6.689303	12.7065	1.098967	14.904435	10.508565	0.630714	12.554076	13.815504	11.292647	13.76	9.85	11.805	10.306667	9.933334	9.476667	10.763334	11.136667	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	1	-0.028255	0	77,031,400
AMD	2017-05-05T00:00:00	10.19	10.26	9.94	10.13	51,759,000	12.157	12.5525	12.8736	13.3704	12.982933	12.5126	9.82075	11.510001	11.626691	11.823609	12.37215	12.515343	12.758886	12.484059	12.042697	10.188897	11.476364	12.174333	12.372923	12.985161	13.156881	12.957131	11.35563	9.409741	9.834192	10.463651	11.77157	12.360328	12.885071	13.541975	14.812652	-0.721031	-0.371632	24.822189	10.923486	41.759798	11.805	12.3	13.91	12.485	27.663218	9.85	13.76	8.695632	9.633412	-181.290103	-91.304368	1,341,845,400	-0.10814	26	6.69722	12.5525	1.224482	15.001464	10.103536	0.618571	12.328925	13.566068	11.091783	13.76	9.85	11.805	10.196667	9.843333	9.586666	10.453334	10.806667	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	0.023464	51,759,000	0
AMD	2017-05-08T00:00:00	10.04	10.22	10	10.22	35,101,100	11.848	12.3785	12.6932	13.2888	12.986533	12.5062	9.84485	11.216001	11.338202	11.549208	12.160136	12.324932	12.652263	12.419742	12.003039	10.187416	11.091455	11.935048	12.154954	12.854557	13.079435	12.908168	11.357812	9.273259	9.40797	9.855325	11.244026	12.075763	12.664205	13.376837	14.759747	-0.809903	-0.459286	27.229996	10.647319	40.704027	11.805	12.3	13.91	12.485	24.956962	9.85	13.76	4.859324	6.649606	-155.742764	-95.140676	1,306,744,300	-0.14751	25	6.702339	12.3785	1.323052	15.024604	9.732396	0.606429	12.110933	13.32379	10.898075	13.76	9.85	11.805	10.13	9.999999	9.809999	10.32	10.45	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	1	-0.032434	0	35,101,100
AMD	2017-05-09T00:00:00	10.18	10.4	10.04	10.04	51,017,300	11.517	12.2325	12.5148	13.1884	12.992267	12.5026	9.86655	11.008801	11.12762	11.33856	11.980124	12.159937	12.555311	12.360801	11.96694	10.187342	10.788182	11.725667	11.961631	12.732643	13.005579	12.862105	11.361147	9.450259	9.399586	9.479095	10.772848	11.782354	12.43006	13.198449	14.698424	-0.859135	-0.539256	28.995017	12.325803	38.967899	11.805	12.295	13.9725	12.485	27.226022	9.85	13.76	8.439896	7.331618	-128.242019	-91.560104	1,357,761,600	-0.125978	26	6.710062	12.2325	1.39822	15.02894	9.43606	0.602857	11.927034	13.132748	10.72132	13.76	9.85	11.805	10.086667	9.953333	9.866666	10.173333	10.306667	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	0.019936	51,017,300	0
AMD	2017-05-10T00:00:00	10.79	10.85	10.45	10.46	65,995,900	11.255	12.117	12.38	13.115	13.004	12.505	9.887	10.965041	11.066234	11.254166	11.871931	12.054558	12.486083	12.319464	11.943634	10.193339	10.656	11.588286	11.828954	12.638588	12.947625	12.828192	11.370335	9.904926	9.729808	9.431611	10.408315	11.512512	12.201675	13.017659	14.632005	-0.839255	-0.599256	29.541416	16.644597	35.89899	11.805	12.26	13.9725	12.61	31.229771	9.85	13.76	24.040911	12.44671	-87.412512	-75.959089	1,423,757,500	-0.104399	27	6.721749	12.117	1.418057	14.953114	9.280886	0.628571	11.818745	13.075888	10.561602	13.76	9.85	11.805	10.206667	10.013334	9.846667	10.373333	10.566666	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	0.064612	65,995,900	0
AMD	2017-05-11T00:00:00	11.07	11.26	10.51	10.74	72,946,500	11	12.0325	12.256	13.0372	13.0124	12.5071	9.90745	10.986032	11.066919	11.225833	11.799028	11.978822	12.430551	12.286584	11.926334	10.202062	10.622364	11.488571	11.728185	12.558392	12.89673	12.799776	11.382106	10.465778	10.243677	9.712437	10.162831	11.285866	11.989505	12.840576	14.562361	-0.79178	-0.637761	29.17137	19.941403	32.78627	11.74	12.245	13.9725	12.61	34.803144	9.85	13.76	31.20203	21.227612	-65.740127	-68.79797	1,496,704,000	-0.046261	28	6.735474	12.0325	1.428042	14.888584	9.176416	0.666429	11.747436	13.080293	10.414579	13.76	9.85	11.805	10.696667	10.543333	10.296666	10.943334	11.096667	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	0.102488	72,946,500	0
AMD	2017-05-12T00:00:00	11.26	11.4	11.08	11.2	56,072,600	10.796	11.98	12.1756	12.9844	13.024533	12.5131	9.9295	11.040826	11.102025	11.23109	11.750026	11.923528	12.384647	12.259568	11.913139	10.212588	10.669636	11.415	11.651569	12.488698	12.850614	12.775081	11.395565	11.015926	10.769727	10.156556	10.034187	11.103742	11.802667	12.67225	14.490888	-0.730404	-0.656289	28.543506	20.828674	31.492371	10.805	11.805	13.8575	12.615	35.413415	9.85	13.76	36.061379	30.434773	-45.188269	-63.938621	1,552,776,600	-0.013379	29	6.746425	11.98	1.436578	14.853157	9.106843	0.673571	11.701014	13.048157	10.353871	13.76	9.85	11.805	10.946667	10.633333	10.196667	11.383333	11.696667	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	0.134359	56,072,600	0
AMD	2017-05-15T00:00:00	11.42	11.6	11.3	11.41	52,565,000	10.576	11.9115	12.0916	12.9522	13.036533	12.5178	9.9525	11.116661	11.159838	11.260153	11.720023	11.884795	12.346817	12.237474	11.903374	10.224602	10.783091	11.361667	11.593446	12.427349	12.808389	12.753436	11.410396	11.423185	11.222626	10.636389	10.015767	10.96478	11.641358	12.51642	14.418812	-0.66123	-0.657277	27.557036	22.422618	30.171223	10.725	11.805	13.685	12.75	33.333333	9.85	13.76	40.153446	35.805618	-30.162632	-59.846554	1,605,341,600	-0.050135	30	6.757005	11.9115	1.428563	14.768626	9.054374	0.669286	11.67425	13.012822	10.335679	13.76	9.85	11.805	11.246667	11.093334	10.926667	11.413333	11.566666	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	0.160936	52,565,000	0
AMD	2017-05-16T00:00:00	12.75	12.77	11.63	11.66	164,186,900	10.819	11.9015	12.0776	12.9464	13.064267	12.5302	9.98195	11.443329	11.448959	11.48936	11.813657	11.95135	12.362629	12.250962	11.920139	10.249731	11.178364	11.441524	11.644092	12.41942	12.800849	12.758034	11.438231	12.032259	11.83796	11.295579	10.186997	10.899903	11.526201	12.389111	14.352037	-0.493402	-0.624502	26.406112	32.194152	25.582172	11.355	11.805	13.6775	12.85	45.576408	9.85	13.76	74.168791	50.127872	31.747322	-25.831209	1,769,528,500	0.04385	31	6.799083	11.9015	1.421594	14.744688	9.058312	0.743572	11.776703	13.263846	10.28956	13.76	9.85	11.805	11.44	11.28	11.14	11.58	11.74	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	0.182856	164,186,900	0
AMD	2017-05-17T00:00:00	11.2	12.29	11.16	11.81	160,109,500	10.9	11.8195	12.0016	12.9094	13.072133	12.5275	10.00475	11.394663	11.403693	11.444843	11.75787	11.893553	12.317035	12.223305	11.905879	10.259186	11.247636	11.374714	11.576585	12.350933	12.751789	12.731693	11.450351	12.16463	12.051545	11.69704	10.376142	10.850247	11.422852	12.270314	14.284639	-0.479936	-0.595589	24.622278	26.98768	26.225432	11.355	11.805	13.6775	12.885	36.249998	9.85	13.76	34.526841	49.616359	-17.76541	-65.473159	1,609,419,000	-0.038159	30	6.829011	11.8195	1.411876	14.643252	8.995748	0.833572	11.721779	13.388922	10.054636	13.76	9.85	11.805	12.383334	11.996667	11.243333	13.136667	13.523334	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	1	0.100682	0	160,109,500
AMD	2017-05-18T00:00:00	11.28	11.49	10.81	10.99	86,900,100	11.018	11.728	11.9424	12.8706	13.084267	12.5243	10.02985	11.37173	11.381204	11.419483	11.714428	11.846357	12.276367	12.198481	11.893485	10.269344	11.316727	11.323333	11.521077	12.287035	12.704628	12.70699	11.46304	11.992778	11.984697	11.87	10.587511	10.812137	11.330194	12.159584	14.217692	-0.457535	-0.567978	23.248125	25.116877	27.97544	11.385	11.805	13.73	12.885	38.200931	9.85	13.63	37.830673	48.842102	-34.912895	-62.169327	1,696,319,100	-0.034712	31	6.845379	11.728	1.382841	14.493681	8.962319	0.839286	11.679705	13.358276	10.001133	13.76	9.85	11.805	11.55	10.81	10.42	11.94	12.68	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	0.129921	86,900,100	0
AMD	2017-05-19T00:00:00	11.41	11.62	11.35	11.47	50,319,700	11.14	11.6485	11.9064	12.8322	13.0756	12.5226	10.0554	11.379384	11.386439	11.418024	11.686752	11.812791	12.242392	12.177732	11.883911	10.280693	11.388	11.293048	11.480123	12.229757	12.660568	12.684925	11.476773	11.673926	11.770707	11.866119	10.803443	10.783424	11.24757	12.056692	14.152344	-0.4244	-0.539263	21.775075	25.588923	26.968788	11.405	11.805	13.73	12.885	36.798088	9.85	12.77	53.424638	41.927384	-12.627637	-46.575362	1,746,638,800	-0.050271	32	6.855078	11.6485	1.351207	14.350914	8.946086	0.836429	11.654018	13.326876	9.981161	13.76	9.85	11.805	11.193333	10.896667	10.513334	11.576666	11.873333	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	0.15427	0	50,319,700
AMD	2017-05-22T00:00:00	11.04	11.55	10.77	11.49	78,696,400	11.24	11.544	11.8364	12.7748	13.059067	12.5123	10.07825	11.311507	11.32345	11.359866	11.627957	11.753346	12.195239	12.147791	11.8672	10.288249	11.369818	11.235095	11.413477	12.159475	12.607	12.655566	11.48657	11.300778	11.486747	11.732262	10.974262	10.749273	11.165474	11.956101	14.087794	-0.423119	-0.516034	21.184322	23.499789	30.837826	11.61	11.805	13.4825	12.885	56.61765	9.85	12.77	40.753409	44.002907	-28.216948	-59.246591	1,667,942,400	-0.061323	31	6.868939	11.544	1.310815	14.16563	8.92237	0.655	11.59554	12.905541	10.28554	13.76	9.85	11.805	11.46	11.3	11.190001	11.57	11.73	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	1	0.074318	0	78,696,400
AMD	2017-05-23T00:00:00	10.89	11.06	10.62	10.97	49,799,600	11.311	11.414	11.754	12.707	13.041067	12.5057	10.09965	11.227206	11.244641	11.287579	11.56087	11.686934	12.144054	12.114692	11.84785	10.294236	11.306182	11.17281	11.340677	12.085561	12.549919	12.623442	11.494647	11.01637	11.151192	11.500048	11.080377	10.705433	11.080714	11.855156	14.023308	-0.429259	-0.498679	20.822212	22.389338	30.99155	11.64	11.805	13.465	13.18	54.528987	9.94	12.77	33.568921	42.582323	-36.186423	-66.431079	1,618,142,800	-0.071002	30	6.87735	11.414	1.234361	13.882721	8.945279	0.627143	11.528346	12.782632	10.27406	13.76	9.85	11.805	11.12	10.69	10.34	11.47	11.9	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	1	0.005586	0	49,799,600
AMD	2017-05-24T00:00:00	10.89	11.06	10.71	11.05	42,903,900	11.321	11.288	11.676	12.6428	13.004533	12.4987	10.1207	11.159765	11.180161	11.226413	11.499882	11.625632	12.094875	12.082463	11.828882	10.300164	11.229636	11.122905	11.274215	12.014306	12.493312	12.591448	11.502511	10.822852	10.915263	11.234595	11.143528	10.653985	10.994	11.753308	13.958778	-0.429178	-0.484779	20.485966	21.518289	29.785834	11.695	11.805	13.4575	13.75	57.552583	9.94	12.77	33.568921	35.963751	-25.790952	-66.431079	1,618,142,800	-0.074994	30	6.884567	11.288	1.145295	13.57859	8.99741	0.608572	11.467551	12.684694	10.250408	13.76	9.85	11.805	10.856667	10.653333	10.416666	11.093334	11.296667	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	-0.003207	0	42,903,900
AMD	2017-05-25T00:00:00	10.98	11.01	10.8	11.01	33,584,300	11.312	11.156	11.5908	12.5828	12.973733	12.4951	10.1426	11.123812	11.143768	11.188503	11.45262	11.575968	12.051154	12.053451	11.812073	10.306929	11.167636	11.093571	11.220677	11.949098	12.440035	12.561374	11.511062	10.759926	10.809051	11.011064	11.169855	10.60012	10.908273	11.651613	13.894366	-0.417044	-0.471232	20.173739	20.990619	29.055428	11.695	11.805	13.2175	13.795	57.552583	10	12.77	35.379039	34.172294	-14.791226	-64.620961	1,651,727,100	-0.070153	31	6.890325	11.156	1.006047	13.168094	9.143906	0.600714	11.421118	12.622546	10.219689	13.76	9.85	11.805	10.886667	10.713333	10.536667	11.063334	11.236667	12.83724	12.26638	11.805	11.34362	10.68674	9.85	13.76	0	0.039291	0	33,584,300
AMD	2017-05-26T00:00:00	11	11.02	10.74	10.85	31,907,600	11.286	11.041	11.5108	12.5298	12.9396	12.4908	10.16515	11.099049	11.117628	11.159503	11.411472	11.531663	12.009933	12.025728	11.795992	10.313825	11.110909	11.078714	11.175231	11.887027	12.388095	12.531768	11.519593	10.796259	10.799283	10.8895	11.1658	10.552497	10.825386	11.550551	13.82994	-0.401189	-0.457223	19.972807	20.276656	28.796016	11.695	11.805	13.2175	13.885	59.411766	10.04	12.77	35.16483	34.704263	-7.623848	-64.83517	1,683,634,700	-0.037848	32	6.895808	11.041	0.870377	12.781755	9.300245	0.605	11.381011	12.591012	10.171011	13.63	9.85	11.74	10.93	10.85	10.72	11.06	11.14	12.73792	12.18604	11.74	11.29396	10.65892	9.85	13.63	0	0.075431	31,907,600	0
AMD	2017-05-30T00:00:00	11.12	11.27	10.9	10.95	35,339,000	11.256	10.916	11.4304	12.4824	12.908933	12.4877	10.18785	11.10324	11.11806	11.153425	11.384975	11.499996	11.975033	12.001893	11.782606	10.321847	11.080727	11.086238	11.145169	11.831741	12.340211	12.504624	11.529094	10.919852	10.874061	10.86181	11.152225	10.515764	10.751435	11.451775	13.765719	-0.374622	-0.440703	19.262447	22.460021	27.466534	11.455	11.805	13.195	13.885	59.251966	10.45	12.77	28.879306	33.141058	10.856474	-71.120694	1,718,973,700	-0.074602	33	6.90204	10.916	0.625598	12.167196	9.664804	0.605714	11.356153	12.567582	10.144724	12.77	9.85	11.31	10.92	10.82	10.639999	11.1	11.200001	12.08088	11.65456	11.31	10.96544	10.47488	9.85	12.77	0	0.105953	35,339,000	0
AMD	2017-05-31T00:00:00	11.19	11.49	11.1	11.29	42,929,000	11.1	10.9595	11.3384	12.4182	12.877067	12.4872	10.21015	11.120592	11.13114	11.159052	11.36725	11.47615	11.944248	11.980528	11.770871	10.330485	11.068727	11.112333	11.126677	11.781059	12.294975	12.478927	11.539066	11.062185	11.001798	10.903167	11.138807	10.493046	10.687805	11.356376	13.701725	-0.343955	-0.421353	18.163474	24.150669	26.098757	11.12	11.805	13.12	13.885	54.405283	10.51	12.77	30.088464	31.377533	21.609968	-69.911536	1,761,902,700	0.085574	34	6.909711	10.9595	0.612076	12.183651	9.735349	0.585714	11.340329	12.511758	10.1689	12.77	9.85	11.31	11.096667	10.923333	10.726666	11.293334	11.466667	12.08088	11.65456	11.31	10.96544	10.47488	9.85	12.77	0	0.131519	0	42,929,000
AMD	2017-06-01T00:00:00	10.93	11.29	10.81	11.25	48,002,000	11.073	10.9865	11.2392	12.3604	12.842933	12.4833	10.23005	11.082473	11.094569	11.123813	11.3275	11.434139	11.904473	11.952882	11.75422	10.33645	11.037818	11.109524	11.095262	11.722698	12.243737	12.448091	11.546228	11.094778	11.056283	10.933206	11.105715	10.478431	10.62948	11.2635	13.636813	-0.336749	-0.404432	17.647816	22.655317	28.223643	11.12	11.805	13.18	13.885	48.451334	10.62	12.77	14.41862	24.46213	2.314117	-85.58138	1,713,900,700	0.040133	33	6.917737	10.9865	0.597365	12.18123	9.79177	0.566429	11.30125	12.434107	10.168393	12.77	9.94	11.355	11.26	11.03	10.870001	11.419999	11.649999	12.10212	11.68894	11.355	11.02106	10.54562	9.94	12.77	1	0.052721	0	48,002,000
AMD	2017-06-02T00:00:00	10.9	10.96	10.57	10.93	43,056,200	11.035	11.0265	11.1304	12.2964	12.811467	12.4774	10.25065	11.045979	11.059193	11.089381	11.288636	11.393051	11.865082	11.925175	11.737305	10.342058	11.006364	11.101286	11.069169	11.665427	12.192607	12.416739	11.552895	11.040704	11.036535	10.943413	11.056945	10.472219	10.5767	11.173188	13.570912	-0.329659	-0.389478	17.560193	21.490979	29.935819	11.06	11.805	13.18	13.885	45.871551	10.57	12.77	14.999991	19.835692	-18.549654	-85.000009	1,670,844,500	0.094229	32	6.924855	11.0265	0.560529	12.147557	9.905443	0.570714	11.263036	12.404465	10.121607	12.77	9.94	11.355	11.01	10.73	10.530001	11.21	11.49	12.10212	11.68894	11.355	11.02106	10.54562	9.94	12.77	1	-0.014915	0	43,056,200
AMD	2017-06-05T00:00:00	11.24	11.34	10.8	10.84	66,207,300	11.018	11.079	11.048	12.2454	12.784	12.4754	10.27345	11.084783	11.092067	11.112553	11.284215	11.381278	11.840569	11.907144	11.727458	10.350993	11.043636	11.121619	11.0776	11.624	12.151253	12.392236	11.562739	11.051666	11.060424	10.999754	11.035999	10.484967	10.535216	11.089592	13.50549	-0.293224	-0.370227	16.689572	24.970187	27.805005	11.03	11.805	13.26	13.885	48.017617	10.57	12.77	30.454538	19.957717	7.192032	-69.545462	1,737,051,800	0.103072	33	6.936683	11.079	0.526177	12.131354	10.026646	0.585	11.260842	12.430842	10.090842	12.77	10	11.385	10.81	10.66	10.419999	11.05	11.2	12.11628	11.71186	11.385	11.05814	10.59278	10	12.77	0	0.02733	66,207,300	0
AMD	2017-06-06T00:00:00	12.03	12.24	11.24	11.27	114,998,600	11.117	11.1785	10.9844	12.212	12.771467	12.4837	10.2984	11.273826	11.2626	11.253698	11.352013	11.43118	11.847998	11.910377	11.733449	10.367699	11.227636	11.21219	11.153138	11.615553	12.131411	12.383416	11.580217	11.358111	11.310353	11.227	11.096186	10.537701	10.517453	11.021235	13.443715	-0.198317	-0.335845	16.580692	33.053871	24.348636	11.405	11.74	13.3275	13.885	40.999995	10.57	12.29	84.88371	43.44608	87.434093	-15.11629	1,852,050,400	0.163034	34	6.960818	11.1785	0.507172	12.192845	10.164155	0.56	11.334095	12.454095	10.214095	12.77	10.04	11.405	11.126667	10.913333	10.586667	11.453333	11.666667	12.12572	11.72714	11.405	11.08286	10.62422	10.04	12.77	0	0.063314	114,998,600	0
AMD	2017-06-07T00:00:00	12.38	12.96	12.23	12.42	151,005,900	11.266	11.2885	11.0668	12.1856	12.761467	12.4999	10.3222	11.495061	11.465764	11.426976	11.445467	11.504166	11.868861	11.922735	11.746252	10.387722	11.457273	11.326619	11.260492	11.622141	12.121109	12.381362	11.600929	11.885148	11.737545	11.585222	11.240794	10.635377	10.525869	10.970477	13.38712	-0.09378	-0.287432	17.350791	37.965789	21.652881	11.765	11.405	13.3825	13.885	71.07144	10.57	12.96	75.732224	63.690158	172.85518	-24.267776	2,003,056,300	0.098156	35	6.994329	11.2885	0.51768	12.32386	10.25314	0.512857	11.433705	12.459419	10.407991	12.96	10.45	11.705	11.836666	11.433333	10.836666	12.433333	12.836666	12.36764	12.00118	11.705	11.40882	10.98714	10.45	12.96	0	0.093763	0	151,005,900
AMD	2017-06-08T00:00:00	12.9	12.91	12.4	12.81	89,515,100	11.467	11.394	11.1672	12.1698	12.7468	12.5231	10.3488	11.776049	11.726534	11.653595	11.577697	11.611538	11.909297	11.948453	11.769098	10.41272	11.754363	11.480095	11.401508	11.650157	12.124754	12.389285	11.626579	12.537926	12.305121	12.054428	11.484857	10.781006	10.565057	10.940916	13.337324	0.030673	-0.223811	18.065883	35.550189	20.275201	11.765	11.405	12.2775	12.925	75.000007	10.57	12.96	97.489523	86.035152	189.357262	-2.510477	2,092,571,400	0.123648	36	7.015898	11.394	0.616342	12.626685	10.161315	0.502143	11.573352	12.577638	10.569066	12.96	10.51	11.735	12.523333	12.086666	11.793333	12.816667	13.253334	12.3818	12.0241	11.735	11.4459	11.0343	10.51	12.96	0	0.119328	89,515,100	0
AMD	2017-06-09T00:00:00	12.28	13.4	11.63	13.1	167,454,400	11.597	11.4545	11.2544	12.1412	12.720133	12.5477	10.37185	11.876839	11.827164	11.749965	11.641543	11.662958	11.923835	11.957178	11.779215	10.4313	11.902182	11.564476	11.487108	11.654478	12.11247	12.384471	11.645795	12.855629	12.660576	12.396301	11.737453	10.943559	10.61874	10.923368	13.291291	0.078371	-0.163375	17.353166	28.930089	24.600609	11.985	11.67	12.0525	12.7	61.662201	10.57	13.4	60.424031	77.881926	138.900504	-39.575969	1,925,117,000	0.064794	35	7.05162	11.4545	0.641728	12.737957	10.171043	0.604286	11.640652	12.849223	10.43208	13.4	10.57	11.985	12.736666	12.563333	12.226666	13.073333	13.246667	12.73212	12.31894	11.985	11.65106	11.17562	10.57	13.4	1	0.04059	0	167,454,400
AMD	2017-06-12T00:00:00	12.09	12.35	11.27	11.75	125,781,800	11.706	11.496	11.3304	12.102	12.6904	12.5698	10.39515	11.919471	11.874952	11.802278	11.682312	11.695807	11.930351	11.960673	11.785369	10.447804	11.991818	11.625	11.551385	11.652471	12.095888	12.375408	11.662891	12.792629	12.734303	12.572762	11.956485	11.108488	10.680475	10.914235	13.247894	0.099691	-0.110762	16.144731	25.776003	25.552686	11.985	11.67	12.0525	12.7	64.788742	10.57	13.4	53.710265	70.541273	61.834684	-46.289735	1,799,335,200	0.09763	34	7.077171	11.496	0.655185	12.80637	10.18563	0.625714	11.683447	12.934876	10.432018	13.4	10.57	11.985	12.436666	11.473333	10.666667	13.243333	14.206666	12.73212	12.31894	11.985	11.65106	11.17562	10.57	13.4	1	-0.026934	125,781,800	0
AMD	2017-06-13T00:00:00	11.96	12.48	11.67	12.33	87,302,300	11.79	11.523	11.4072	12.0502	12.6616	12.5917	10.4176	11.927577	11.890416	11.826543	11.707556	11.71613	11.931514	11.960655	11.788827	10.462851	12.038	11.66919	11.599815	11.646902	12.076667	12.363333	11.678462	12.476	12.557808	12.58604	12.118498	11.263935	10.745659	10.910959	13.206217	0.104888	-0.067632	15.213179	24.988806	23.48467	11.985	11.7	12.0525	12.7	65.155808	10.57	13.4	49.116621	54.416972	76.253841	-50.883379	1,712,032,900	0.08705	33	7.094298	11.523	0.662969	12.848937	10.197063	0.652143	11.709785	13.014071	10.4055	13.4	10.57	11.985	11.903334	11.456667	10.823334	12.536667	12.983334	12.73212	12.31894	11.985	11.65106	11.17562	10.57	13.4	1	-0.084533	0	87,302,300
AMD	2017-06-14T00:00:00	11.77	12.05	11.65	11.91	51,909,400	11.848	11.474	11.4708	11.9928	12.615867	12.6119	10.4381	11.896062	11.868522	11.817844	11.713233	11.720274	11.92518	11.955638	11.788454	10.475857	12.034364	11.692714	11.627723	11.635914	12.053203	12.347061	11.691918	12.081185	12.253293	12.468341	12.212645	11.397519	10.808715	10.910799	13.165112	0.092608	-0.035584	14.315615	23.957656	22.721914	11.985	11.72	12.0525	12.7	61.827964	10.57	13.4	42.402855	48.409914	50.515162	-57.597145	1,660,123,500	-0.021709	32	7.104029	11.474	0.60081	12.67562	10.27238	0.655714	11.71552	13.026949	10.404091	13.4	10.57	11.985	12.036667	11.593334	11.226667	12.403333	12.846666	12.73212	12.31894	11.985	11.65106	11.17562	10.57	13.4	1	-0.133357	0	51,909,400
AMD	2017-06-15T00:00:00	11.5	11.58	11.21	11.34	61,666,000	11.905	11.489	11.4992	11.9396	12.5764	12.6278	10.45765	11.816849	11.801518	11.768945	11.693848	11.70333	11.908506	11.943648	11.782742	10.486048	11.971091	11.69519	11.629969	11.616588	12.023839	12.325044	11.702485	11.712	11.880667	12.221254	12.231363	11.498188	10.863072	10.910494	13.123186	0.060393	-0.016388	13.798994	22.55445	25.993026	12.1	11.925	12.05	12.7	56.666673	10.57	13.4	32.862202	41.46056	-5.94029	-67.137798	1,598,457,500	0.102762	31	7.114871	11.489	0.597344	12.683688	10.294312	0.680714	11.694994	13.056423	10.333566	13.4	10.57	11.985	11.823333	11.596667	11.423333	11.996667	12.223334	12.73212	12.31894	11.985	11.65106	11.17562	10.57	13.4	1	-0.174434	61,666,000	0
AMD	2017-06-16T00:00:00	11.44	11.83	11.28	11.66	59,779,500	11.959	11.497	11.514	11.885	12.529467	12.6378	10.4774	11.741479	11.735787	11.718338	11.670771	11.683073	11.890133	11.930394	11.775955	10.49554	11.886545	11.690524	11.625415	11.596996	11.993933	12.301523	11.712259	11.434889	11.567748	11.919214	12.197582	11.567455	10.907561	10.908963	13.080008	0.029679	-0.007175	12.899947	23.890336	24.476711	12.305	11.955	12.0325	12.7	55.583752	10.57	13.4	30.742046	35.335701	4.846722	-69.257954	1,538,678,000	0.064052	30	7.125187	11.497	0.595466	12.687932	10.306068	0.7	11.670709	13.070709	10.270709	13.4	10.57	11.985	11.43	11.28	11.06	11.65	11.8	12.73212	12.31894	11.985	11.65106	11.17562	10.57	13.4	1	-0.208684	0	59,779,500
AMD	2017-06-19T00:00:00	11.93	12.12	11.62	11.63	61,803,600	12.028	11.523	11.5408	11.8582	12.5032	12.6536	10.50005	11.779184	11.771099	11.750901	11.694337	11.702068	11.891697	11.930384	11.779006	10.509813	11.881273	11.731762	11.657415	11.598761	11.978158	12.287507	11.726713	11.430222	11.484	11.728199	12.166526	11.625318	10.952771	10.911015	13.037387	0.044365	0.003133	12.355309	25.242201	22.712584	12.305	11.985	11.9925	12.7	59.396756	10.57	13.4	48.05656	37.22027	59.11217	-51.94344	1,600,481,600	0.093182	31	7.137006	11.523	0.602775	12.72855	10.31745	0.722143	11.695404	13.139689	10.251118	13.4	10.57	11.985	11.516666	11.203333	10.966666	11.753333	12.066667	12.73212	12.31894	11.985	11.65106	11.17562	10.57	13.4	0	-0.136924	61,803,600	0
AMD	2017-06-20T00:00:00	12.64	12.93	12.18	12.19	118,001,500	12.089	11.603	11.5896	11.8406	12.498	12.6748	10.5265	11.951347	11.929081	11.887686	11.780307	11.774216	11.921042	11.949058	11.796055	10.531009	11.992546	11.838143	11.741969	11.62942	11.981758	12.287238	11.748006	11.805482	11.737101	11.792984	12.1922	11.697678	11.012529	10.923279	12.997872	0.112004	0.024907	12.943214	30.954581	20.385684	12.305	11.985	11.305	12.47	64.64647	10.57	13.4	73.144901	50.647836	145.314064	-26.855099	1,718,483,100	0.125077	32	7.16273	11.603	0.640305	12.88361	10.32239	0.765714	11.785365	13.316794	10.253937	13.4	10.57	11.985	11.89	11.66	11.39	12.16	12.39	12.73212	12.31894	11.985	11.65106	11.17562	10.57	13.4	0	-0.074884	118,001,500	0
AMD	2017-06-21T00:00:00	13.98	14.01	13.13	13.36	188,796,100	12.249	11.7575	11.6388	11.8582	12.510533	12.7079	10.55885	12.357077	12.301975	12.20958	11.980279	11.943892	12.001785	12.002503	11.839302	10.565327	12.336364	12.064524	11.925846	11.713318	12.020758	12.313083	11.782369	12.713296	12.461202	12.251762	12.358297	11.821902	11.110992	10.959099	12.966309	0.270616	0.074049	14.557657	37.241172	17.708929	12.61	12.29	11.265	12.315	75.290206	10.57	14.01	99.127887	73.443116	249.105186	-0.872113	1,907,279,200	0.215845	33	7.213339	11.7575	0.809619	13.376738	10.138262	0.829286	11.994378	13.652949	10.335806	14.01	10.57	12.29	12.583334	12.236667	11.833334	12.986667	13.333334	13.19816	12.69592	12.29	11.88408	11.30616	10.57	14.01	0	-0.021466	188,796,100	0
AMD	2017-06-22T00:00:00	14.38	14.5	13.56	14.1	149,594,200	12.397	11.932	11.766	11.8838	12.528267	12.7456	10.59405	12.761662	12.679798	12.543491	12.198435	12.131285	12.095049	12.065069	11.889612	10.603284	12.723818	12.314286	12.136708	11.812212	12.069954	12.346194	11.820391	13.788667	13.402545	12.946929	12.645573	12.00226	11.250488	11.020303	12.943326	0.423709	0.143981	16.44481	38.557765	16.142712	12.855	12.535	11.58	12.3	77.187501	10.8	14.5	96.75676	89.676516	241.790586	-3.24324	2,056,873,400	0.266258	34	7.255248	11.932	0.97252	13.877041	9.986959	0.868571	12.22158	13.958723	10.484437	14.5	10.57	12.535	13.706667	13.403333	12.826667	14.283333	14.586667	13.57252	12.99874	12.535	12.07126	11.41102	10.57	14.5	0	0.024314	149,594,200	0
AMD	2017-06-23T00:00:00	14.17	14.67	13.9	14.15	200,777,300	12.586	12.0915	11.8816	11.912	12.540933	12.7836	10.6307	13.04333	12.950744	12.793723	12.377668	12.288109	12.176419	12.120462	11.934769	10.638774	13.046182	12.527429	12.321631	11.901867	12.113158	12.3744	11.855972	14.559	14.185576	13.627214	12.986323	12.22022	11.42141	11.102305	12.927012	0.522073	0.2196	18.325872	37.365058	14.974405	12.94	12.62	11.58	12.3	73.365232	11.21	14.67	85.549133	93.81126	202.883475	-14.450867	1,856,096,100	0.198489	33	7.309096	12.0915	1.065331	14.222161	9.960839	0.885	12.407144	14.177144	10.637144	14.67	10.57	12.62	14.146667	13.793334	13.206667	14.733333	15.086666	13.7024	13.1038	12.62	12.1362	11.4474	10.57	14.67	1	-0.036665	200,777,300	0
AMD	2017-06-26T00:00:00	14.08	14.49	13.84	14.39	101,012,500	12.785	12.2455	11.9884	11.9474	12.550933	12.8038	10.66995	13.250664	13.156063	12.991612	12.532426	12.425947	12.25107	12.172029	11.977248	10.673015	13.317818	12.71681	12.490738	11.986886	12.15366	12.400071	11.890294	14.840333	14.617061	14.153786	13.331733	12.461413	11.61453	11.201376	12.9161	0.58601	0.292882	19.95559	35.058419	14.619832	12.94	12.62	11.595	12.3	68.402154	11.21	14.67	82.947973	88.417955	158.101088	-17.052027	1,755,083,600	0.164145	32	7.33552	12.2455	1.120434	14.486369	10.004631	0.86	12.566463	14.286463	10.846463	14.67	10.57	12.62	14.246667	13.823333	13.476666	14.593334	15.016667	13.7024	13.1038	12.62	12.1362	11.4474	10.57	14.67	1	-0.08862	0	101,012,500
AMD	2017-06-27T00:00:00	13.4	14.04	13.37	13.76	89,319,700	12.929	12.3595	12.0828	11.9596	12.544133	12.815	10.70745	13.280531	13.200415	13.054441	12.611296	12.500874	12.296126	12.204344	12.005422	10.700149	13.429636	12.826762	12.599323	12.043851	12.176003	12.411877	11.917458	14.534074	14.557545	14.378349	13.603632	12.694397	11.810503	11.307303	12.90735	0.57518	0.349341	20.579428	32.684909	18.111703	12.94	12.62	11.605	12.3	58.644063	11.21	14.67	63.294785	77.263964	97.421671	-36.705215	1,665,763,900	0.116165	31	7.356376	12.3595	1.115873	14.591247	10.127753	0.844286	12.645848	14.334419	10.957277	14.67	10.57	12.62	14.136667	13.783333	13.486667	14.433333	14.786666	13.7024	13.1038	12.62	12.1362	11.4474	10.57	14.67	1	-0.132598	0	89,319,700
AMD	2017-06-28T00:00:00	13.23	13.7	13.09	13.65	85,266,900	13.075	12.4615	12.1764	11.9652	12.530133	12.8249	10.7439	13.270425	13.205794	13.08145	12.667542	12.556961	12.332748	12.231335	12.029671	10.725322	13.484363	12.909667	12.687569	12.093671	12.194053	12.420095	11.942558	13.960666	14.163636	14.339151	13.784554	12.905445	12.000326	11.4163	12.899878	0.546579	0.388789	20.66627	30.758201	19.74986	12.975	12.62	11.7075	12.3	52.972972	11.21	14.67	58.381488	68.208082	66.882066	-41.618512	1,580,497,000	0.102614	30	7.375596	12.4615	1.096412	14.654323	10.268677	0.85	12.701481	14.401481	11.001481	14.67	10.57	12.62	13.603333	13.166666	12.933333	13.836666	14.273333	13.7024	13.1038	12.62	12.1362	11.4474	10.57	14.67	1	-0.169536	0	85,266,900
AMD	2017-06-29T00:00:00	12.6	13.15	12.45	13.06	87,634,400	13.185	12.545	12.2448	11.9604	12.510133	12.8146	10.7782	13.13634	13.09565	13.007381	12.661402	12.560271	12.343229	12.241037	12.040964	10.743975	13.398	12.922857	12.720154	12.118565	12.195891	12.415642	11.961027	13.241074	13.53105	14.006373	13.843397	13.070654	12.167655	11.519841	12.891178	0.467685	0.404568	19.73335	28.448886	24.427435	13.145	12.62	11.7225	12.3	52.877703	11.21	14.67	40.17342	53.949898	15.122454	-59.82658	1,492,862,600	0.088267	29	7.393107	12.545	1.03554	14.616079	10.473921	0.779286	12.691817	14.250388	11.133245	14.67	10.57	12.62	13.34	12.98	12.73	13.59	13.949999	13.7024	13.1038	12.62	12.1362	11.4474	10.57	14.67	1	-0.20027	0	87,634,400
AMD	2017-06-30T00:00:00	12.48	12.83	12.36	12.57	59,267,400	13.289	12.624	12.3048	11.9478	12.490133	12.8065	10.8104	13.005072	12.983713	12.926245	12.644911	12.554097	12.348592	12.247325	12.049658	10.761249	13.269818	12.916667	12.738246	12.138941	12.195098	12.409016	11.97796	12.627222	12.912141	13.515539	13.804797	13.187414	12.308194	11.61539	12.880862	0.390972	0.401849	18.733806	27.127237	24.182213	13.425	12.62	11.75	12.3	53.551906	11.21	14.67	36.705188	45.086698	-4.38692	-63.294812	1,433,595,200	0.059812	28	7.404612	12.624	0.961027	14.546054	10.701946	0.735714	12.671643	14.143072	11.200215	14.67	10.8	12.735	12.733333	12.316667	12.033333	13.016667	13.433333	13.75668	13.19166	12.735	12.27834	11.62818	10.8	14.67	1	-0.225547	0	59,267,400
AMD	2017-07-03T00:00:00	12.15	12.73	12.13	12.57	39,929,100	13.311	12.6695	12.3508	11.9308	12.470133	12.7924	10.84105	12.834057	12.832129	12.806823	12.599919	12.523012	12.340804	12.244764	12.051645	10.775068	13.062727	12.871524	12.726338	12.146871	12.186147	12.396016	11.99129	12.151481	12.371919	12.953484	13.67242	13.253411	12.416265	11.698434	12.867663	0.300088	0.381497	17.461677	25.498669	25.031765	13.4	12.62	11.75	12.3	51.669592	11.21	14.67	27.167618	34.682075	-24.863156	-72.832382	1,393,666,100	0.022802	27	7.411832	12.6695	0.912362	14.494224	10.844775	0.720714	12.621963	14.063392	11.180535	14.67	11.21	12.94	12.556666	12.283333	12.086666	12.753333	13.026667	13.85344	13.34828	12.94	12.53172	11.95044	11.21	14.67	1	-0.24603	0	39,929,100
AMD	2017-07-05T00:00:00	13.19	13.21	12.32	12.36	99,450,200	13.366	12.7275	12.4336	11.932	12.466133	12.7901	10.87675	12.905246	12.897196	12.865773	12.653562	12.574319	12.374106	12.269638	12.074187	10.799097	13.040727	12.921095	12.790892	12.196251	12.205091	12.403889	12.014662	12.196666	12.275757	12.652912	13.557598	13.309174	12.514751	11.780044	12.855804	0.308426	0.366882	16.937529	27.526781	22.46574	13.4	12.62	11.75	12.3	60.856259	11.21	14.67	57.22542	40.366075	13.336712	-42.77458	1,493,116,300	0.0366	28	7.433645	12.7275	0.906421	14.540341	10.914658	0.767857	12.676062	14.211776	11.140348	14.67	11.21	12.94	12.336666	11.943333	11.736667	12.543333	12.936666	13.85344	13.34828	12.94	12.53172	11.95044	11.21	14.67	0	-0.162314	99,450,200	0
AMD	2017-07-06T00:00:00	13.02	13.32	12.67	12.94	88,927,800	13.27	12.7595	12.5068	11.9226	12.447733	12.7845	10.91105	12.928197	12.919524	12.8895	12.686875	12.608602	12.399435	12.289385	12.092916	10.821195	12.977818	12.948952	12.836	12.238918	12.219667	12.408442	12.035988	12.496148	12.426616	12.542055	13.443077	13.35382	12.603592	11.85785	12.844307	0.297883	0.353083	16.594637	26.854465	21.041332	13.4	12.62	11.63	12.3	61.801245	11.28	14.67	51.32745	45.240162	19.949604	-48.67255	1,404,188,500	0.08531	27	7.452439	12.7595	0.904803	14.569105	10.949894	0.774286	12.708818	14.257389	11.160247	14.67	11.21	12.94	12.906666	12.603333	12.016666	13.493333	13.796667	13.85344	13.34828	12.94	12.53172	11.95044	11.21	14.67	1	-0.189924	88,927,800	0
AMD	2017-07-07T00:00:00	13.36	13.75	13.18	13.27	88,392,100	13.168	12.7825	12.604	11.9216	12.4416	12.7832	10.947	13.014557	12.999611	12.961885	12.748068	12.666402	12.437104	12.317559	12.118007	10.846457	12.994182	13.006143	12.901631	12.295286	12.243674	12.419838	12.060356	12.947185	12.777959	12.636095	13.35736	13.401529	12.691858	11.936704	12.834187	0.31335	0.345136	16.817109	29.137138	19.542708	13.31	12.62	11.4625	12.3	64.285716	11.62	14.67	57.049169	55.20068	53.612397	-42.950831	1,492,580,600	0.026428	28	7.472128	12.7825	0.914358	14.611217	10.953783	0.787143	12.770835	14.345121	11.19655	14.67	11.21	12.94	13.003333	12.686667	12.353334	13.336667	13.653333	13.85344	13.34828	12.94	12.53172	11.95044	11.21	14.67	0	-0.112582	88,392,100	0
AMD	2017-07-10T00:00:00	13.81	13.88	13.27	13.61	78,320,200	13.132	12.859	12.7204	11.9254	12.437733	12.7887	10.9846	13.173646	13.146954	13.092364	12.844607	12.754371	12.490944	12.356834	12.151511	10.875945	13.110909	13.104	12.9944	12.369341	12.279684	12.44017	12.088843	13.447556	13.229515	12.898357	13.326288	13.464495	12.789417	12.022562	12.826753	0.357795	0.347668	17.180219	28.66578	18.3656	13.085	12.62	11.4625	12.3	64.071858	12.13	14.67	66.141745	58.172788	68.004944	-33.858255	1,570,900,800	0.082158	29	7.490789	12.859	0.933899	14.726798	10.991202	0.782143	12.869803	14.434089	11.305518	14.67	11.21	12.94	13.43	13.11	12.86	13.68	14	13.85344	13.34828	12.94	12.53172	11.95044	11.21	14.67	0	-0.045891	78,320,200	0
AMD	2017-07-11T00:00:00	13.89	14.1	13.62	13.77	71,102,300	13.113	12.949	12.8264	11.9372	12.439067	12.7946	11.0222	13.316917	13.282054	13.215077	12.939643	12.841727	12.545808	12.39718	12.185937	10.905936	13.248727	13.20219	13.084369	12.446384	12.317902	12.461978	12.117753	13.843223	13.670525	13.261381	13.346561	13.541114	12.897615	12.116667	12.82182	0.394921	0.357118	17.781731	29.499493	17.473706	13.115	12.735	11.4325	12.3	60.33058	12.13	14.67	69.291349	64.160754	75.645771	-30.708651	1,642,003,100	0.05441	30	7.507849	12.949	0.942583	14.834165	11.063835	0.745	12.966965	14.456965	11.476965	14.67	11.21	12.94	13.653334	13.426667	13.043334	14.036667	14.263333	13.85344	13.34828	12.94	12.53172	11.95044	11.21	14.67	0	0.011359	71,102,300	0
AMD	2017-07-12T00:00:00	14.29	14.39	13.96	14.17	78,508,400	13.202	13.0655	12.9168	11.9506	12.446933	12.8078	11.0609	13.511533	13.465317	13.38045	13.062403	12.953133	12.614208	12.446991	12.227602	10.939608	13.462727	13.329905	13.196954	12.538651	12.36661	12.49159	12.150268	14.210334	14.058798	13.69058	13.433857	13.636651	13.021682	12.223357	12.820642	0.451416	0.375978	18.675214	30.971928	16.570954	13.26	12.94	11.4175	12.3	53.033272	12.13	14.67	85.039365	73.49082	91.367656	-14.960635	1,720,511,500	0.090583	31	7.527754	13.0655	0.95778	14.981059	11.149941	0.682857	13.092968	14.458682	11.727254	14.67	11.21	12.94	13.87	13.64	13.39	14.120001	14.350001	13.85344	13.34828	12.94	12.53172	11.95044	11.21	14.67	0	0.060251	78,508,400	0
AMD	2017-07-13T00:00:00	13.53	14.49	13.43	14.33	111,656,900	13.232	13.1535	12.9628	12.0148	12.444667	12.8118	11.09695	13.515227	13.477077	13.403458	13.104912	12.997507	12.650122	12.475491	12.253392	10.965383	13.522364	13.374143	13.244123	12.600588	12.395112	12.505891	12.174836	14.222852	14.159566	13.940389	13.516604	13.721799	13.144035	12.333425	12.820105	0.429908	0.386764	18.477834	27.704176	20.09795	13.31	12.94	11.5725	12.3	42.230343	12.13	14.67	55.118096	69.81627	51.222405	-44.881904	1,608,854,600	0.05138	30	7.552704	13.1535	0.912257	14.978015	11.328985	0.691428	13.13459	14.517447	11.751733	14.67	11.21	12.94	14.213333	14.036667	13.783333	14.466667	14.643334	13.85344	13.34828	12.94	12.53172	11.95044	11.21	14.67	1	0.001752	0	111,656,900
AMD	2017-07-14T00:00:00	13.92	13.93	13.32	13.46	82,084,600	13.364	13.2745	13.0036	12.0854	12.447733	12.811	11.13385	13.596181	13.557609	13.482926	13.179011	13.068468	12.699921	12.513505	12.286394	10.994782	13.647455	13.447143	13.317754	12.675302	12.433937	12.527836	12.202926	14.13537	14.150364	14.084437	13.622528	13.804303	13.269191	12.449799	12.822009	0.439268	0.397265	18.095245	26.003866	19.971208	13.31	12.94	11.585	12.3	47.78761	12.13	14.49	75.847467	72.001643	34.273133	-24.152533	1,690,939,200	0.073727	31	7.572103	13.2745	0.838943	14.952387	11.596613	0.68	13.209391	14.569391	11.849391	14.67	11.28	12.975	13.816667	13.143333	12.756667	14.203333	14.876666	13.86996	13.37502	12.975	12.57498	12.00546	11.28	14.67	0	0.051727	82,084,600	0
AMD	2017-07-17T00:00:00	13.8	14.12	13.51	14.03	71,690,800	13.496	13.3925	13.0644	12.1594	12.448933	12.8062	11.1699	13.636945	13.60168	13.531706	13.235464	13.12474	12.743061	12.54736	12.316366	11.022695	13.726727	13.49719	13.379015	12.742541	12.469523	12.54742	12.229455	13.976037	14.045758	14.123833	13.727414	13.880105	13.390662	12.568858	12.825979	0.432024	0.404217	18.00595	26.322755	18.733052	13.405	12.94	11.585	12.3	47.535213	12.13	14.49	70.762725	67.242763	31.449515	-29.237275	1,619,248,400	0.08428	30	7.58863	13.3925	0.725657	14.843813	11.941187	0.677143	13.26564	14.619925	11.911354	14.67	11.62	13.145	13.723333	13.516666	13.113333	14.126667	14.333334	13.9502	13.5049	13.145	12.7851	12.2727	11.62	14.67	1	-0.005803	0	71,690,800
AMD	2017-07-18T00:00:00	13.48	13.53	13.15	13.29	78,366,500	13.629	13.47	13.12	12.2252	12.441333	12.7978	11.20395	13.605556	13.579556	13.523752	13.257695	13.152068	12.771961	12.571903	12.339408	11.047146	13.723818	13.505524	13.410985	12.794329	12.496656	12.560762	12.252441	13.764148	13.86105	14.048587	13.800464	13.938143	13.501069	12.68489	12.830866	0.395897	0.402553	17.251836	24.574425	21.167413	13.58	12.94	11.8275	12.3	50.751879	12.13	14.49	57.203374	67.937855	-5.538261	-42.796626	1,540,881,900	0.105374	29	7.605671	13.47	0.638815	14.747629	12.19237	0.672857	13.286055	14.631769	11.940341	14.67	12.13	13.4	13.81	13.5	13.2	14.11	14.42	14.07056	13.69972	13.4	13.10028	12.67356	12.13	14.67	1	-0.054962	78,366,500	0
AMD	2017-07-19T00:00:00	13.55	13.74	13.41	13.62	51,957,800	13.665	13.5155	13.1836	12.2954	12.428	12.7921	11.23715	13.594445	13.574182	13.52779	13.284268	13.182678	12.802472	12.597643	12.363381	11.07205	13.709455	13.513143	13.444061	12.846282	12.525832	12.575657	12.275785	13.60137	13.671323	13.907278	13.845802	13.981173	13.600414	12.796557	12.836967	0.368665	0.395775	16.869509	25.943224	20.42567	13.82	12.94	11.8275	12.3	53.06514	12.13	14.49	60.169504	62.711868	4.563891	-39.830496	1,592,839,700	0.090832	30	7.617049	13.5155	0.608263	14.732026	12.298974	0.652857	13.311193	14.616907	12.005478	14.67	12.13	13.4	13.386666	13.243333	13.006666	13.623333	13.766666	14.07056	13.69972	13.4	13.10028	12.67356	12.13	14.67	0	0.003281	0	51,957,800
AMD	2017-07-20T00:00:00	13.8	13.89	13.45	13.61	47,707,500	13.743	13.5065	13.2648	12.3678	12.4168	12.7781	11.2714	13.635556	13.61524	13.569668	13.331153	13.230164	12.841591	12.629284	12.391828	11.099193	13.734	13.540238	13.491477	12.905286	12.561937	12.595616	12.301286	13.564741	13.610768	13.799278	13.887654	14.018074	13.692485	12.905537	12.845201	0.363072	0.389234	16.738981	26.33355	19.44716	13.82	12.94	11.8425	12.3	62.396689	12.13	14.49	70.762725	62.711868	18.139995	-29.237275	1,640,547,200	0.014216	31	7.627896	13.5065	0.602331	14.711163	12.301837	0.628571	13.357746	14.614889	12.100603	14.67	12.13	13.4	13.566667	13.393333	13.236667	13.723333	13.896667	14.07056	13.69972	13.4	13.10028	12.67356	12.13	14.67	0	0.053063	47,707,500	0
AMD	2017-07-21T00:00:00	13.88	14.05	13.62	13.7	51,045,700	13.795	13.4815	13.36	12.4296	12.413067	12.7723	11.30595	13.684445	13.663378	13.617412	13.381048	13.280151	12.882313	12.662197	12.421297	11.126863	13.758909	13.57581	13.5388	12.964588	12.600442	12.617436	12.327242	13.656667	13.65297	13.755611	13.918889	14.051121	13.77845	13.011286	12.855605	0.360933	0.383574	16.856663	26.855566	18.513726	13.82	12.94	11.8525	12.3	64.583339	12.13	14.49	74.152553	68.361594	36.247051	-25.847447	1,691,592,900	-0.045525	32	7.639611	13.4815	0.573872	14.629244	12.333756	0.625714	13.407484	14.658913	12.156056	14.67	12.13	13.4	13.713333	13.536667	13.273333	13.976667	14.153334	14.07056	13.69972	13.4	13.10028	12.67356	12.13	14.67	0	0.095361	51,045,700	0

Subsets and Splits

No community queries yet

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