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	2017-07-24T00:00:00	14.16	14.44	13.97	14	71,014,900	13.83	13.481	13.4688	12.4914	12.412933	12.7643	11.34285	13.779556	13.753673	13.700887	13.451862	13.347832	12.932418	12.701613	12.455727	11.157044	13.825273	13.640429	13.600338	13.032447	12.646414	12.644915	12.355641	13.878926	13.813838	13.819198	13.964672	14.088767	13.863195	13.115969	12.868907	0.377481	0.382356	17.511913	29.554245	17.346028	13.82	12.975	12.0125	12.295	71.157897	12.32	14.49	84.792631	76.569303	80.451803	-15.207369	1,762,607,800	-0.019123	33	7.656563	13.481	0.573245	14.62749	12.33451	0.622857	13.479152	14.724867	12.233438	14.49	12.13	13.31	13.85	13.65	13.42	14.08	14.28	13.93304	13.58848	13.31	13.03152	12.63504	12.13	14.49	0	0.13105	71,014,900	0
AMD	2017-07-25T00:00:00	14.11	14.32	13.87	14.29	98,047,400	13.852	13.4825	13.556	12.5484	12.424133	12.7664	11.3786	13.845645	13.81846	13.763827	13.511692	13.40646	12.978598	12.738676	12.488485	11.186426	13.876182	13.700333	13.649661	13.095922	12.691074	12.671562	12.383175	14.086	13.994778	13.916984	14.015145	14.125186	13.94598	13.218498	12.884373	0.382155	0.382315	17.893416	28.024617	17.598408	13.82	13.145	12.13	12.26	62.234043	12.67	14.49	79.120869	79.355351	79.296931	-20.879131	1,664,560,400	0.002384	32	7.679645	13.4825	0.574931	14.632363	12.332637	0.579286	13.539233	14.697804	12.380662	14.49	12.13	13.31	14.19	13.94	13.720001	14.41	14.659999	13.93304	13.58848	13.31	13.03152	12.63504	12.13	14.49	1	0.060908	0	98,047,400
AMD	2017-07-26T00:00:00	14.76	15.65	14.4	15.13	236,083,000	13.899	13.5505	13.6408	12.6152	12.440667	12.7837	11.41865	14.028516	13.989649	13.917085	13.625175	13.510579	13.048457	12.791869	12.533465	11.221984	14.041273	13.822	13.742277	13.182651	12.752544	12.71104	12.41682	14.402333	14.296424	14.141016	14.11365	14.177545	14.036722	13.325579	12.904291	0.433314	0.392515	19.709553	37.37003	14.779293	14.4	13.89	12.145	12.245	70.518857	13.15	15.65	64.400024	76.104508	177.436253	-35.599976	1,900,643,400	-0.009026	33	7.740101	13.5505	0.641261	14.833022	12.267978	0.642857	13.655497	14.941211	12.369782	15.65	12.13	13.89	14.1	13.88	13.65	14.33	14.55	14.81928	14.30536	13.89	13.47464	12.88328	12.13	15.65	0	0.100632	0	236,083,000
AMD	2017-07-27T00:00:00	14.12	15.04	13.7	14.99	130,303,700	13.958	13.595	13.6464	12.6426	12.454267	12.7945	11.45505	14.046813	14.013349	13.948302	13.670159	13.557457	13.090478	12.826819	12.564882	11.25082	14.081455	13.876238	13.779138	13.241663	12.796737	12.737501	12.443699	14.509	14.433929	14.29219	14.193218	14.223352	14.121813	13.429879	12.925544	0.417404	0.397493	20.057852	32.492584	19.668416	14.4	13.89	12.145	11.805	58.370041	13.15	15.65	38.800011	60.773635	89.625717	-61.199989	1,770,339,700	-0.010238	32	7.770027	13.595	0.648687	14.892374	12.297626	0.686429	13.699735	15.072592	12.326878	15.65	12.13	13.89	14.936666	14.223333	13.686666	15.473333	16.186666	14.81928	14.30536	13.89	13.47464	12.88328	12.13	15.65	1	0.034093	0	130,303,700
AMD	2017-07-28T00:00:00	13.95	14.1	13.68	13.85	66,763,800	13.961	13.6625	13.6292	12.6976	12.4656	12.8035	11.4923	14.02745	14.001831	13.948563	13.695599	13.587653	13.124185	12.856377	12.59231	11.277678	14.08	13.910048	13.802492	13.292933	12.836098	12.760382	12.468525	14.405667	14.399081	14.336325	14.240539	14.257698	14.197703	13.529562	12.94719	0.38662	0.395318	20.345626	31.059109	19.001232	14.4	13.89	12.45	11.93	51.643184	13.15	15.65	32.000008	45.066681	32.302382	-67.999992	1,703,575,900	0.0303	31	7.784844	13.6625	0.608708	14.879915	12.445084	0.674286	13.72357	15.072141	12.374998	15.65	12.13	13.89	14.286667	13.533333	12.946666	14.873333	15.626667	14.81928	14.30536	13.89	13.47464	12.88328	12.13	15.65	1	-0.022968	66,763,800	0
AMD	2017-07-31T00:00:00	13.61	14.22	13.47	14.09	69,108,700	13.942	13.719	13.6068	12.7442	12.476933	12.8074	11.52725	13.94396	13.930589	13.896477	13.687817	13.589372	13.143236	12.876209	12.612462	11.300885	14.016182	13.905048	13.801015	13.328714	12.866214	12.776352	12.489596	14.083037	14.162111	14.223127	14.235315	14.27271	14.258108	13.621121	12.967801	0.330974	0.382449	20.228764	28.732254	19.675392	14.53	13.89	12.695	12.175	46.902649	13.15	15.65	18.400002	29.73334	5.654075	-81.599998	1,634,467,200	0.021762	30	7.799265	13.719	0.541955	14.802909	12.635091	0.693571	13.712754	15.099896	12.325611	15.65	12.13	13.89	13.91	13.72	13.49	14.14	14.33	14.81928	14.30536	13.89	13.47464	12.88328	12.13	15.65	1	-0.071641	0	69,108,700
AMD	2017-08-01T00:00:00	13.71	13.86	13.45	13.72	49,149,900	13.965	13.797	13.592	12.7902	12.4956	12.8112	11.56335	13.897168	13.890482	13.867788	13.689834	13.598651	13.165462	12.898151	12.634196	11.324856	13.974	13.90419	13.808954	13.366588	12.898663	12.794226	12.511315	13.764704	13.907384	14.066278	14.195731	14.275235	14.305736	13.70605	12.987836	0.291582	0.364276	20.082731	27.51855	19.05033	14.55	13.89	12.78	12.26	43.127968	13.15	15.65	22.400017	24.266675	-15.667388	-77.599983	1,683,617,100	0.050984	31	7.809654	13.797	0.397176	14.591351	13.002649	0.687143	13.712491	15.086777	12.338206	15.65	12.32	13.985	13.766667	13.313333	13.016667	14.063333	14.516667	14.86412	14.37794	13.985	13.59206	13.03262	12.32	15.65	0	-0.012898	0	49,149,900
AMD	2017-08-02T00:00:00	13.37	13.93	13.12	13.81	67,502,200	13.947	13.806	13.5908	12.8368	12.503333	12.8058	11.59645	13.791734	13.795849	13.791205	13.660758	13.581062	13.173483	12.910568	12.648766	11.345206	13.865818	13.863524	13.791877	13.389325	12.921674	12.805291	12.529292	13.479	13.609505	13.840944	14.105346	14.258598	14.336088	13.780671	13.006099	0.230273	0.337475	19.331776	25.249317	20.83896	14.385	13.89	12.78	12.26	47.894741	13.12	15.65	9.881424	16.893814	-45.474486	-90.118576	1,616,114,900	-0.019634	30	7.823043	13.806	0.384535	14.575071	13.036929	0.669286	13.679873	15.018445	12.341302	15.65	12.67	14.16	13.673333	13.486667	13.263333	13.896667	14.083333	14.94672	14.51164	14.16	13.80836	13.30772	12.67	15.65	1	-0.062608	0	67,502,200
AMD	2017-08-03T00:00:00	13.24	13.52	13.08	13.42	52,557,400	13.891	13.817	13.5912	12.8838	12.5072	12.7954	11.6293	13.681387	13.694785	13.706404	13.622507	13.554827	13.176092	12.919237	12.660474	11.36406	13.737273	13.809619	13.764892	13.405137	12.94106	12.813889	12.545646	13.254852	13.355091	13.587809	13.980221	14.22358	14.348849	13.843906	13.022147	0.169245	0.303829	18.560693	24.087346	20.298316	14.365	13.89	12.78	12.26	40.395484	13.08	15.65	6.225676	12.835705	-70.641995	-93.774324	1,563,557,500	-0.032889	29	7.833181	13.817	0.363435	14.543871	13.090129	0.657143	13.63798	14.952266	12.323695	15.65	13.08	14.365	13.473333	13.016666	12.663333	13.826667	14.283334	15.04348	14.66826	14.365	14.06174	13.62998	13.08	15.65	1	-0.104797	0	52,557,400
AMD	2017-08-04T00:00:00	13.12	13.36	13.02	13.2	64,254,000	13.815	13.805	13.612	12.9284	12.510933	12.7856	11.66125	13.56911	13.590279	13.616188	13.576825	13.521379	13.173892	12.92452	12.669573	11.381532	13.597091	13.743238	13.728646	13.4144	12.957186	12.820317	12.560479	13.081	13.146949	13.323246	13.825834	14.170936	14.344579	13.895133	13.035747	0.10993	0.265049	17.728417	23.198918	20.200523	14.335	13.89	12.7975	12.26	40.395484	13.02	15.65	3.802261	6.636454	-83.361261	-96.197739	1,499,303,500	-0.029624	28	7.845249	13.805	0.382767	14.570534	13.039466	0.637857	13.588649	14.864363	12.312935	15.65	13.02	14.335	13.28	13.04	12.84	13.48	13.720001	15.02932	14.64534	14.335	14.02466	13.58282	13.02	15.65	1	-0.140345	0	64,254,000
AMD	2017-08-07T00:00:00	13.43	13.57	13.27	13.33	57,486,800	13.742	13.786	13.65	12.9774	12.5152	12.7801	11.69455	13.541288	13.561137	13.587544	13.563477	13.51435	13.183936	12.937822	12.684631	11.401914	13.527091	13.707524	13.714646	13.434071	12.981372	12.833077	12.578078	13.066593	13.098545	13.175944	13.681346	14.115625	14.331382	13.938525	13.048358	0.086934	0.229426	17.311364	24.37104	19.191587	14.335	13.89	12.8825	12.26	49.291796	13.02	15.65	15.589353	8.539096	-51.166865	-84.410647	1,556,790,300	-0.065188	29	7.856631	13.786	0.39183	14.56966	13.00234	0.623571	13.57354	14.820682	12.326397	15.65	13.02	14.335	13.166667	12.973334	12.826667	13.313333	13.506666	15.02932	14.64534	14.335	14.02466	13.58282	13.02	15.65	0	-0.070036	57,486,800	0
AMD	2017-08-08T00:00:00	13.11	13.55	13.08	13.48	47,338,000	13.642	13.747	13.6884	13.0196	12.516667	12.7747	11.7253	13.45503	13.479112	13.514076	13.522252	13.483246	13.181036	12.942353	12.693054	11.41891	13.412182	13.643143	13.673108	13.439271	12.997025	12.83961	12.592162	13.072889	13.068475	13.071103	13.52703	14.049723	14.306585	13.971437	13.058747	0.0424	0.192021	16.528091	23.074732	20.321036	14.03	13.89	13.0225	12.26	44.179891	13.02	15.65	3.422024	7.604546	-73.404662	-96.577976	1,509,452,300	-0.097875	28	7.865433	13.747	0.418822	14.584643	12.909356	0.633571	13.529393	14.796536	12.26225	15.65	13.02	14.335	13.423333	13.276667	13.123334	13.576667	13.723333	15.02932	14.64534	14.335	14.02466	13.58282	13.02	15.65	1	-0.109572	0	47,338,000
AMD	2017-08-09T00:00:00	12.83	12.89	12.54	12.76	58,861,500	13.449	13.674	13.674	13.0538	12.512667	12.7681	11.75685	13.330024	13.361092	13.408833	13.45932	13.432996	13.16727	12.939397	12.695766	11.432951	13.264545	13.555809	13.607077	13.431835	13.00527	12.840705	12.603154	12.995963	12.994485	12.957381	13.355054	13.967132	14.267369	13.992016	13.065948	-0.015311	0.150555	15.89457	21.575864	25.154876	13.38	13.985	13.01	12.26	37.270345	12.54	15.65	9.324759	9.445378	-134.508076	-90.675241	1,450,590,800	-0.101225	27	7.875754	13.674	0.44558	14.565159	12.782841	0.642857	13.462784	14.748498	12.17707	15.65	12.54	14.095	13.246667	12.943333	12.776666	13.413333	13.716667	14.91604	14.46198	14.095	13.72802	13.20554	12.54	15.65	1	-0.142828	58,861,500	0
AMD	2017-08-10T00:00:00	12.12	12.92	12.11	12.7	83,113,400	13.249	13.6035	13.638	13.0724	12.4944	12.7453	11.7824	13.088019	13.135439	13.210551	13.337564	13.331996	13.126201	12.917834	12.684365	11.439787	13.022909	13.407809	13.487538	13.395216	12.994937	12.827871	12.606768	12.65663	12.718111	12.70969	13.125782	13.851462	14.203626	13.994908	13.067452	-0.11699	0.097046	15.975573	19.62498	27.68044	13.165	13.88	13.01	12.26	30.180188	12.11	15.65	0.282492	4.343092	-166.350266	-99.717508	1,367,477,400	-0.096898	26	7.888177	13.6035	0.565083	14.733666	12.473334	0.67	13.3349	14.6749	11.9949	15.65	12.11	13.88	12.753333	12.616666	12.403333	12.966667	13.103334	14.81456	14.29772	13.88	13.46228	12.86756	12.11	15.65	1	-0.170547	0	83,113,400
AMD	2017-08-11T00:00:00	12.23	12.39	11.88	12.04	63,558,800	13.077	13.519	13.5928	13.0984	12.478667	12.7294	11.80605	12.916415	12.970813	13.059697	13.236876	13.247227	13.091055	12.899733	12.675367	11.44765	12.837636	13.277	13.379231	13.36218	12.987979	12.817667	12.611221	12.280296	12.410121	12.451476	12.875201	13.713879	14.12109	13.983702	13.064294	-0.186544	0.040328	16.378063	18.491276	28.686621	12.905	13.765	13.01	12.26	27.400477	11.88	15.65	9.283806	6.297019	-169.055258	-90.716194	1,431,036,200	-0.134835	27	7.897874	13.519	0.63704	14.79308	12.24492	0.666429	13.229671	14.562528	11.896814	15.65	11.88	13.765	12.383333	11.846666	11.573333	12.656667	13.193334	14.76028	14.20986	13.765	13.32014	12.68678	11.88	15.65	0	-0.093394	63,558,800	0
AMD	2017-08-14T00:00:00	12.76	12.85	12.58	12.58	64,426,100	12.992	13.467	13.5508	13.1356	12.4672	12.716	11.8334	12.885132	12.932484	13.01359	13.193524	13.209748	13.078073	12.896056	12.677043	11.460708	12.78	13.204714	13.315169	13.34891	12.995382	12.818273	12.620713	12.180629	12.278525	12.332024	12.669635	13.576087	14.033174	13.966084	13.059176	-0.196634	-0.007064	15.828465	22.407849	26.669586	12.905	13.765	12.965	12.26	35.789488	11.88	15.65	23.342181	10.969493	-90.966331	-76.657819	1,495,462,300	-0.118913	28	7.908856	13.467	0.655086	14.777172	12.156827	0.678571	13.184941	14.542084	11.827798	15.65	11.88	13.765	12.166667	11.943333	11.656666	12.453333	12.676667	14.76028	14.20986	13.765	13.32014	12.68678	11.88	15.65	0	-0.026962	64,426,100	0
AMD	2017-08-15T00:00:00	13.02	13.14	12.75	13.01	57,990,300	12.923	13.444	13.516	13.1712	12.463467	12.7083	11.86295	12.912106	12.948396	13.014576	13.177749	13.195152	13.075796	12.899317	12.683835	11.476224	12.785091	13.162143	13.274338	13.344376	13.00993	12.824293	12.63252	12.396741	12.389404	12.379603	12.538092	13.449128	13.947116	13.94575	13.053557	-0.181557	-0.041963	14.795589	24.769836	25.457036	12.725	13.765	12.8525	12.26	30.045886	11.88	15.04	36.075962	22.90065	-57.922366	-63.924038	1,553,452,600	-0.144353	29	7.919226	13.444	0.662638	14.769275	12.118725	0.596429	13.169232	14.362089	11.976375	15.65	11.88	13.765	12.73	12.61	12.46	12.88	13.000001	14.76028	14.20986	13.765	13.32014	12.68678	11.88	15.65	0	0.029973	57,990,300	0
AMD	2017-08-16T00:00:00	12.63	13.19	12.52	13.17	64,639,400	12.849	13.398	13.4496	13.1832	12.450267	12.6976	11.8901	12.855685	12.890506	12.955411	13.127953	13.151679	13.058313	12.89223	12.682768	11.487704	12.731818	13.084619	13.206185	13.323153	13.014312	12.822743	12.640153	12.629148	12.529505	12.432786	12.445878	13.323348	13.857855	13.919335	13.046404	-0.198787	-0.073328	14.219496	22.847963	26.145354	12.725	13.765	12.925	12.26	31.873493	11.88	14.22	32.05128	30.489808	-71.387043	-67.94872	1,488,813,200	-0.166814	28	7.929856	13.398	0.686399	14.770797	12.025203	0.548571	13.117877	14.21502	12.020734	15.65	11.88	13.765	12.97	12.8	12.58	13.190001	13.360001	14.76028	14.20986	13.765	13.32014	12.68678	11.88	15.65	1	-0.021498	0	64,639,400
AMD	2017-08-17T00:00:00	12.34	12.65	12.32	12.46	47,371,000	12.759	13.325	13.402	13.1824	12.4772	12.684	11.91565	12.752548	12.790414	12.860732	13.056321	13.089242	13.030144	12.877698	12.675981	11.496184	12.639273	12.983857	13.120831	13.290086	13.01141	12.815661	12.644629	12.657667	12.57602	12.422929	12.367406	13.195515	13.762546	13.884907	13.037013	-0.233154	-0.105293	14.007293	21.944818	27.507543	12.725	13.765	13.1	12.26	30.969282	11.88	14.22	19.65812	29.261787	-95.894276	-80.34188	1,441,442,200	-0.213378	27	7.937137	13.325	0.718291	14.761582	11.888418	0.540714	13.043793	14.125222	11.962364	15.65	11.88	13.765	12.78	12.370001	12.110001	13.04	13.449999	14.76028	14.20986	13.765	13.32014	12.68678	11.88	15.65	1	-0.065398	0	47,371,000
AMD	2017-08-18T00:00:00	12.37	12.56	12.25	12.43	37,521,700	12.684	13.2495	13.34	13.1718	12.5036	12.6708	11.94205	12.676038	12.713975	12.785235	12.993928	13.033916	13.004256	12.864337	12.669922	11.504879	12.568545	12.892905	13.041446	13.258227	13.008589	12.809444	12.64915	12.532371	12.532889	12.391873	12.299923	13.070075	13.665434	13.844241	13.025985	-0.25503	-0.13524	13.923925	21.101005	27.318091	12.715	13.765	13.125	12.26	34.183684	11.88	13.93	23.902426	25.203942	-89.098847	-76.097574	1,478,963,900	-0.228201	28	7.942926	13.2495	0.736024	14.721548	11.777452	0.509286	12.979622	13.998194	11.961051	15.65	11.88	13.765	12.436666	12.223333	12.106667	12.553333	12.766666	14.76028	14.20986	13.765	13.32014	12.68678	11.88	15.65	0	-0.002605	0	37,521,700
AMD	2017-08-21T00:00:00	12.05	12.42	11.86	12.42	58,888,500	12.546	13.144	13.27	13.1672	12.5296	12.6542	11.9685	12.550831	12.593252	12.672122	12.908117	12.95823	12.966834	12.842907	12.657646	11.510303	12.453273	12.778667	12.942215	13.214235	12.996653	12.79715	12.650224	12.282926	12.364414	12.319	12.21257	12.940219	13.563116	13.795293	13.012425	-0.29479	-0.16715	14.451287	19.63242	30.263804	12.525	13.755	13.125	12.26	29.951699	11.86	13.93	9.178767	17.579771	-103.678153	-90.821233	1,420,075,400	-0.23369	27	7.951327	13.144	0.74974	14.643479	11.644521	0.52	12.891087	13.931087	11.851087	15.65	11.86	13.755	12.393333	12.226666	12.083333	12.536667	12.703334	14.75556	14.20222	13.755	13.30778	12.67106	11.86	15.65	1	-0.048905	0	58,888,500
AMD	2017-08-22T00:00:00	12.17	12.33	12.1	12.2	39,033,200	12.452	13.047	13.2176	13.1688	12.556	12.6354	11.99585	12.474665	12.516297	12.594872	12.841015	12.897597	12.935586	12.825199	12.64799	11.516867	12.384909	12.685905	12.8576	13.175129	12.987189	12.787562	12.652229	12.105296	12.192142	12.239072	12.125534	12.81032	13.459864	13.74121	12.997309	-0.313009	-0.196322	14.94098	18.923258	29.170615	12.525	13.755	13.1725	12.26	34.693884	11.86	13.57	18.128679	17.069957	-84.298502	-81.871321	1,459,108,600	-0.258833	28	7.957039	13.047	0.743655	14.534309	11.559691	0.482143	12.822412	13.786698	11.858126	15.65	11.86	13.755	12.11	11.8	11.55	12.36	12.67	14.75556	14.20222	13.755	13.30778	12.67106	11.86	15.65	0	0.011754	0	39,033,200
AMD	2017-08-23T00:00:00	12.48	12.54	11.95	12	44,345,400	12.417	12.933	13.1748	13.1792	12.588533	12.6147	12.02545	12.475732	12.509698	12.5772	12.808196	12.865474	12.91772	12.816115	12.644663	11.526451	12.39	12.631905	12.800862	13.148118	12.985189	12.784485	12.657047	12.117222	12.154485	12.207421	12.074602	12.689384	13.360766	13.686522	12.982237	-0.298987	-0.216855	14.900121	20.186163	26.960669	12.525	13.755	13.26	12.305	40.731705	11.86	13.57	36.257302	21.188249	-63.879534	-63.742698	1,503,454,000	-0.18875	29	7.963986	12.933	0.633894	14.200789	11.665211	0.492857	12.789801	13.775516	11.804087	15.04	11.86	13.45	12.2	12.07	11.970001	12.3	12.43	14.28952	13.82524	13.45	13.07476	12.54052	11.86	15.04	0	0.063558	44,345,400	0
AMD	2017-08-24T00:00:00	12.5	12.71	12.39	12.69	37,269,700	12.455	12.852	13.1228	13.1938	12.619467	12.5933	12.05315	12.480585	12.507934	12.565323	12.780178	12.837361	12.901339	12.807796	12.641799	11.536138	12.405091	12.590667	12.748954	13.121482	12.98286	12.782214	12.661769	12.253333	12.23197	12.226857	12.062788	12.578718	13.265065	13.631857	12.967552	-0.282998	-0.230084	14.474197	21.581961	25.8182	12.525	13.755	13.38	12.305	42.250003	11.86	13.57	37.42692	30.6043	-35.503644	-62.57308	1,540,723,700	-0.171588	30	7.969833	12.852	0.575002	14.002004	11.701996	0.491429	12.762201	13.745058	11.779344	14.22	11.86	13.04	12.323333	12.106666	11.733333	12.696666	12.913333	13.66304	13.31848	13.04	12.76152	12.36504	11.86	14.22	0	0.107533	0	37,269,700
AMD	2017-08-25T00:00:00	12.43	12.57	12.25	12.51	29,732,000	12.475	12.776	13.0648	13.2124	12.641333	12.576	12.0803	12.470468	12.493765	12.544504	12.748344	12.806025	12.882855	12.797854	12.637605	11.545032	12.400546	12.550476	12.695662	13.091529	12.977874	12.77898	12.665518	12.399667	12.334141	12.273532	12.078204	12.478461	13.171311	13.576011	12.953195	-0.27283	-0.238633	14.341597	20.640052	26.600811	12.525	13.755	13.38	12.335	36.702128	11.86	13.55	33.727838	35.80402	-39.293777	-66.272162	1,510,991,700	-0.191432	29	7.974415	12.776	0.520065	13.816129	11.73587	0.482143	12.730563	13.694849	11.766277	14.22	11.86	13.04	12.533333	12.356667	12.213334	12.676667	12.853333	13.66304	13.31848	13.04	12.76152	12.36504	11.86	14.22	1	0.044594	0	29,732,000
AMD	2017-08-28T00:00:00	12.23	12.55	12.16	12.53	35,969,600	12.422	12.707	12.9876	13.2282	12.6568	12.5566	12.10675	12.422375	12.445807	12.496119	12.701221	12.761716	12.857253	12.782911	12.629533	11.551848	12.356	12.498476	12.631446	13.053004	12.967049	12.772129	12.667008	12.422333	12.373414	12.291127	12.099869	12.383921	13.077239	13.51654	12.938675	-0.277709	-0.246448	14.388367	19.521804	26.409892	12.525	13.755	13.38	12.355	37.912087	11.86	13.19	27.819542	32.991433	-41.172096	-72.180458	1,475,022,100	-0.178325	28	7.979698	12.707	0.494508	13.696016	11.717984	0.476429	12.68289	13.635748	11.730033	13.93	11.86	12.895	12.416667	12.263334	12.096667	12.583333	12.736666	13.44148	13.13926	12.895	12.65074	12.30298	11.86	13.93	1	-0.009442	0	35,969,600
AMD	2017-08-29T00:00:00	12.15	12.18	11.93	12	33,618,100	12.335	12.629	12.9092	13.2326	12.668667	12.5454	12.136	12.3679	12.392024	12.44287	12.65111	12.714661	12.829517	12.766255	12.620038	11.557799	12.306545	12.445429	12.567015	13.010722	12.953712	12.764077	12.667438	12.328111	12.334636	12.271865	12.110345	12.294226	12.982282	13.453079	12.923949	-0.284749	-0.254108	14.854949	18.683271	28.568607	12.285	13.755	13.3975	12.56	40.116276	11.86	13.19	21.80451	27.783963	-53.658781	-78.19549	1,441,404,000	-0.169149	27	7.984531	12.629	0.448904	13.526808	11.731192	0.457143	12.632139	13.546425	11.717853	13.93	11.86	12.895	12.313333	12.076666	11.923333	12.466667	12.703334	13.44148	13.13926	12.895	12.65074	12.30298	11.86	13.93	1	-0.055596	33,618,100	0
AMD	2017-08-30T00:00:00	12.67	12.68	12.16	12.19	43,933,000	12.339	12.594	12.8256	13.2332	12.685333	12.5369	12.1659	12.42832	12.442565	12.477813	12.652828	12.711225	12.823262	12.763722	12.621027	11.568866	12.367454	12.449333	12.548615	12.988659	12.953747	12.766545	12.672752	12.357815	12.374313	12.331174	12.145274	12.225894	12.896221	13.392184	12.911245	-0.245538	-0.252394	14.076635	24.398979	26.410294	12.285	13.755	13.4825	12.59	58.461539	11.86	13.19	60.902291	36.842114	-10.243944	-39.097709	1,485,337,000	-0.106433	28	7.991616	12.594	0.414023	13.422045	11.765955	0.437143	12.635745	13.51003	11.761459	13.57	11.86	12.715	12.086667	11.993333	11.836667	12.243333	12.336667	13.16644	12.91678	12.715	12.51322	12.22594	11.86	13.57	0	0.005221	43,933,000	0
AMD	2017-08-31T00:00:00	13	13.16	12.79	12.82	51,822,100	12.405	12.582	12.7808	13.2136	12.688667	12.5359	12.19695	12.542656	12.543917	12.558149	12.684389	12.733439	12.830193	12.76994	12.628531	11.583106	12.487636	12.488	12.562031	12.979514	12.962028	12.775715	12.681051	12.582704	12.549273	12.493119	12.224027	12.186614	12.824468	13.337439	12.901675	-0.185694	-0.239054	13.728889	29.545042	24.562704	12.51	13.45	14.145	13.11	61.095104	11.86	13.19	85.714316	56.140372	37.350877	-14.285684	1,537,159,100	-0.085615	29	8.000533	12.582	0.39746	13.376921	11.787079	0.435714	12.670436	13.541864	11.799007	13.57	11.86	12.715	12.503333	12.326667	11.983333	12.846667	13.023334	13.16644	12.91678	12.715	12.51322	12.22594	11.86	13.57	0	0.057193	51,822,100	0
AMD	2017-09-01T00:00:00	13.19	13.49	13.04	13.12	53,158,600	12.487	12.5855	12.7504	13.1898	12.7152	12.5368	12.22805	12.672124	12.661387	12.655357	12.730353	12.768559	12.844303	12.780994	12.63965	11.599095	12.630363	12.545905	12.593508	12.978588	12.975221	12.788667	12.690932	12.932926	12.827919	12.724555	12.352509	12.17743	12.768315	13.290569	12.895707	-0.121535	-0.21555	13.961971	32.193455	22.841834	12.71	13.04	14.145	13.11	56.868999	11.86	13.49	81.595082	76.070563	61.802997	-18.404918	1,590,317,700	-0.077904	30	8.009994	12.5855	0.402721	13.390941	11.780058	0.426429	12.719918	13.572775	11.867061	13.57	11.86	12.715	12.983333	12.806667	12.613333	13.176667	13.353333	13.16644	12.91678	12.715	12.51322	12.22594	11.86	13.57	0	0.101343	53,158,600	0
AMD	2017-09-05T00:00:00	12.92	13.18	12.65	12.88	51,445,500	12.574	12.56	12.7228	13.1648	12.737067	12.5384	12.2543	12.7217	12.708407	12.696071	12.747594	12.780208	12.847271	12.784652	12.645201	11.612239	12.709091	12.577762	12.606554	12.968008	12.98061	12.796255	12.697817	13.152037	13.032949	12.902746	12.493627	12.186171	12.721136	13.248263	12.892076	-0.091421	-0.190724	13.356283	29.722106	26.632552	12.71	13.04	14.145	13.11	48.407637	11.86	13.49	65.030696	77.446698	33.14213	-34.969304	1,538,872,200	-0.081223	29	8.018642	12.56	0.360351	13.280701	11.839298	0.437143	12.738973	13.613259	11.864688	13.55	11.86	12.705	13.24	12.99	12.79	13.44	13.69	13.15116	12.90442	12.705	12.50558	12.22166	11.86	13.55	1	0.038585	51,445,500	0
AMD	2017-09-06T00:00:00	12.86	13.08	12.75	13.02	34,182,400	12.643	12.5475	12.6888	13.1404	12.7564	12.5439	12.2763	12.74936	12.735969	12.721291	12.757813	12.786346	12.84777	12.786635	12.649455	11.624654	12.761091	12.606333	12.617108	12.956055	12.983846	12.802624	12.703844	13.177259	13.119141	13.008873	12.628917	12.207867	12.680873	13.20939	12.890496	-0.071572	-0.166894	12.793859	28.292731	25.351758	12.71	12.895	14.21	13.11	54.092519	11.86	13.49	61.349689	69.325156	33.360727	-38.650311	1,504,689,800	-0.052126	28	8.024301	12.5475	0.344244	13.235988	11.859012	0.412857	12.7505	13.576214	11.924785	13.49	11.86	12.675	12.916667	12.653333	12.386666	13.183334	13.446667	13.10532	12.86734	12.675	12.48266	12.20882	11.86	13.49	1	-0.015266	0	34,182,400
AMD	2017-09-07T00:00:00	12.63	12.94	12.6	12.84	35,816,900	12.658	12.5375	12.6592	13.125	12.7776	12.5423	12.2959	12.725488	12.716702	12.707246	12.746193	12.774319	12.83923	12.782513	12.649069	11.634657	12.758727	12.61419	12.612585	12.936039	12.980519	12.804329	12.707364	13.006148	13.037202	13.016651	12.727688	12.233078	12.642892	13.171168	12.889892	-0.073553	-0.148226	11.954868	26.85951	26.302379	12.71	12.895	14.22	13.11	55.272728	11.86	13.49	47.239289	57.873225	17.500232	-52.760711	1,468,872,900	-0.123809	27	8.029934	12.5375	0.338462	13.214424	11.860576	0.413571	12.739024	13.566166	11.911881	13.49	11.86	12.675	12.896667	12.713333	12.566667	13.043333	13.226666	13.10532	12.86734	12.675	12.48266	12.20882	11.86	13.49	1	-0.061233	0	35,816,900
AMD	2017-09-08T00:00:00	12.25	12.61	12.04	12.57	60,886,200	12.633	12.544	12.6196	13.1054	12.795733	12.5353	12.31245	12.63039	12.631847	12.636901	12.701085	12.733987	12.816123	12.7685	12.641167	11.64078	12.684545	12.586809	12.581108	12.901725	12.966635	12.798541	12.706907	12.674741	12.785081	12.895413	12.759335	12.248299	12.600252	13.129595	12.888618	-0.10458	-0.139497	12.069638	24.5367	32.236022	12.71	12.715	14.1375	13.11	48.064518	11.86	13.49	23.9264	44.171792	-28.374818	-76.0736	1,407,986,700	-0.05794	26	8.038692	12.544	0.331192	13.206385	11.881615	0.433571	12.69245	13.559593	11.825307	13.49	11.86	12.675	12.723333	12.506667	12.383334	12.846666	13.063333	13.10532	12.86734	12.675	12.48266	12.20882	11.86	13.49	1	-0.100228	0	60,886,200
AMD	2017-09-11T00:00:00	12.55	12.74	12.4	12.46	43,346,100	12.645	12.56	12.5968	13.1044	12.817867	12.5324	12.33175	12.614312	12.616966	12.623531	12.68735	12.719834	12.805687	12.76275	12.639362	11.649827	12.669455	12.587381	12.575754	12.879945	12.960168	12.798832	12.709271	12.447037	12.562414	12.751175	12.761372	12.261388	12.558327	13.088336	12.887864	-0.103766	-0.13235	11.893245	24.679854	29.921668	12.71	12.715	14.1275	13.11	58.116883	11.93	13.49	39.743596	36.969761	-0.9808	-60.256404	1,451,332,800	-0.090304	27	8.045346	12.56	0.322849	13.205698	11.914302	0.428571	12.678883	13.536026	11.821741	13.49	11.86	12.675	12.3	11.99	11.73	12.56	12.87	13.10532	12.86734	12.675	12.48266	12.20882	11.86	13.49	0	-0.033067	43,346,100	0
AMD	2017-09-12T00:00:00	12.3	12.68	12.21	12.66	54,413,100	12.652	12.537	12.5516	13.1008	12.835467	12.5243	12.34925	12.55145	12.559336	12.573757	12.652136	12.687539	12.785856	12.750572	12.632642	11.656297	12.606727	12.562619	12.552923	12.8484	12.94654	12.79423	12.708955	12.281037	12.373839	12.574151	12.727973	12.265128	12.511849	13.044497	12.886455	-0.121888	-0.130258	12.065537	22.975937	30.646855	12.765	12.715	14.1125	13.11	52.024924	11.93	13.49	23.71795	29.129315	-21.429355	-76.28205	1,396,919,700	-0.151429	26	8.053211	12.537	0.324234	13.185467	11.888533	0.442143	12.642799	13.527085	11.758514	13.49	11.86	12.675	12.563333	12.386667	12.223333	12.726667	12.903333	13.10532	12.86734	12.675	12.48266	12.20882	11.86	13.49	1	-0.07548	0	54,413,100
AMD	2017-09-14T00:00:00	12.26	12.46	12.11	12.15	37,220,200	12.618	12.4785	12.4932	13.0836	12.866933	12.5078	12.38365	12.440128	12.454432	12.479436	12.580774	12.621454	12.743914	12.724067	12.617253	11.667857	12.455636	12.509857	12.507723	12.780831	12.914772	12.783125	12.706609	12.150741	12.162111	12.258675	12.594689	12.253554	12.407114	12.946086	12.880792	-0.151316	-0.136201	12.429552	22.485162	29.219009	12.765	12.675	13.96	13.11	46.000004	11.93	13.49	21.153849	21.153849	-31.459499	-78.846151	1,396,929,200	-0.148785	26	8.063769	12.4785	0.313239	13.104978	11.852022	0.419286	12.56991	13.408482	11.731339	13.49	11.86	12.675	12.233333	12.106667	11.993333	12.346667	12.473333	13.10532	12.86734	12.675	12.48266	12.20882	11.86	13.49	0	-0.041491	37,220,200	0
AMD	2017-09-15T00:00:00	12.52	12.66	12.31	12.33	50,337,400	12.57	12.4875	12.5092	13.0736	12.884667	12.4981	12.4016	12.456102	12.466353	12.485677	12.575249	12.613649	12.735133	12.718697	12.615327	11.676336	12.437818	12.51381	12.509785	12.758729	12.905642	12.783366	12.707966	12.227074	12.214293	12.219334	12.537517	12.253322	12.35866	12.894914	12.877853	-0.136872	-0.136335	11.981705	24.209563	27.387805	12.61	12.675	13.6825	13.11	51.41066	11.93	13.49	37.820536	25.854711	0.216782	-62.179464	1,447,266,600	-0.088867	27	8.071357	12.4875	0.311632	13.110764	11.864236	0.425	12.565157	13.415157	11.715157	13.49	11.86	12.675	12.276667	12.093333	11.926666	12.443334	12.626667	13.10532	12.86734	12.675	12.48266	12.20882	11.86	13.49	0	0.01846	50,337,400	0
AMD	2017-09-18T00:00:00	13.08	13.3	12.74	12.77	83,517,400	12.559	12.523	12.5432	13.068	12.913333	12.4948	12.42245	12.580882	12.577925	12.577111	12.621135	12.649523	12.748657	12.728205	12.624529	11.690303	12.530546	12.570238	12.553692	12.75898	12.910782	12.794889	12.714716	12.528815	12.453515	12.35554	12.532047	12.275599	12.326061	12.849905	12.877407	-0.079323	-0.124933	11.998242	30.936782	24.202499	12.67	12.675	13.5225	13.11	61.971839	11.93	13.49	73.717949	44.230778	87.525976	-26.28205	1,530,784,000	-0.055623	28	8.085467	12.523	0.336954	13.196908	11.849092	0.452857	12.61419	13.519904	11.708476	13.49	11.86	12.675	12.496667	12.333334	12.146667	12.683333	12.846666	13.10532	12.86734	12.675	12.48266	12.20882	11.86	13.49	0	0.069625	83,517,400	0
AMD	2017-09-19T00:00:00	13.12	13.29	12.88	13.25	65,455,200	12.579	12.5765	12.5576	13.0542	12.942933	12.4898	12.4461	12.688706	12.676484	12.660632	12.666487	12.685713	12.76322	12.738515	12.63434	11.704529	12.632546	12.627095	12.598062	12.76102	12.916221	12.807269	12.721657	12.898296	12.769687	12.587246	12.571241	12.317435	12.309778	12.811486	12.879358	-0.03014	-0.105974	12.013598	29.025819	22.707512	12.67	12.675	13.335	13.11	63.81767	12.04	13.49	74.482763	62.007083	95.769023	-25.517237	1,596,239,200	-0.022602	29	8.096557	12.5765	0.342795	13.262089	11.890911	0.460714	12.662362	13.583791	11.740934	13.49	11.93	12.71	13.04	12.78	12.48	13.34	13.6	13.12184	12.89408	12.71	12.52592	12.26384	11.93	13.49	0	0.113023	0	65,455,200
AMD	2017-09-20T00:00:00	13.74	13.8	12.8	13.07	102,682,400	12.667	12.655	12.5864	13.0512	12.976267	12.4942	12.47215	12.898964	12.869851	12.826689	12.764079	12.766812	12.801525	12.76487	12.656234	11.724782	12.843636	12.737905	12.689015	12.787914	12.937196	12.832026	12.734531	13.37837	13.203354	12.941452	12.690475	12.391788	12.319379	12.786073	12.885887	0.058196	-0.07314	12.892507	32.093376	19.537587	12.92	12.83	13.335	13.11	64.819946	12.04	13.8	96.590886	81.597199	150.804776	-3.409114	1,698,921,600	0.085952	30	8.115993	12.655	0.416622	13.488243	11.821757	0.494286	12.764994	13.753565	11.776423	13.8	11.93	12.865	13.096667	12.903333	12.686667	13.313333	13.506667	13.35868	13.08566	12.865	12.64434	12.33018	11.93	13.8	0	0.149564	102,682,400	0
AMD	2017-09-21T00:00:00	13.41	14.24	13.32	14	166,821,900	12.745	12.7015	12.6176	13.0336	12.994667	12.4921	12.4958	13.001171	12.96806	12.916429	12.822799	12.816288	12.825387	12.781847	12.671161	11.74155	12.978727	12.80981	12.752369	12.801984	12.948611	12.85016	12.743863	13.668296	13.519778	13.254333	12.83822	12.482923	12.345099	12.769127	12.89535	0.100417	-0.038429	14.322562	34.004962	17.163686	13.175	13.05	13.245	13.11	55.67867	12.04	14.24	62.272727	77.782125	170.40851	-37.727273	1,532,099,700	-0.076413	29	8.145449	12.7015	0.446864	13.595227	11.807773	0.525	12.826423	13.876423	11.776424	14.24	11.93	13.085	13.446667	13.093333	12.446667	14.093333	14.446667	13.69484	13.35758	13.085	12.81242	12.42434	11.93	14.24	1	0.080058	0	166,821,900
AMD	2017-09-22T00:00:00	13.3	13.4	13.12	13.2	50,547,000	12.85	12.7415	12.656	13.029	13.006933	12.5219	12.51505	13.060937	13.028413	12.97544	12.866181	12.853497	12.843999	12.795483	12.683613	11.757057	13.079636	12.86681	12.804862	12.812431	12.956646	12.866158	12.751865	13.725629	13.656889	13.473159	12.987102	12.581788	12.382392	12.75878	12.907191	0.123577	-0.006027	15.150483	32.657939	19.215687	13.175	13.05	13.245	13.225	51.558083	12.04	14.24	57.272743	72.045452	92.845461	-42.727257	1,481,552,700	-0.052259	28	8.154125	12.7415	0.463377	13.668255	11.814745	0.510714	12.871526	13.892954	11.850098	14.24	11.93	13.085	13.656666	13.073333	12.736666	13.993333	14.576667	13.69484	13.35758	13.085	12.81242	12.42434	11.93	14.24	1	0.02023	50,547,000	0
AMD	2017-09-25T00:00:00	12.61	13.28	12.49	13.25	84,172,200	12.856	12.7505	12.6656	13.0028	13.003067	12.5441	12.5303	12.97075	12.952337	12.919218	12.842892	12.834766	12.834823	12.790602	12.682155	11.765544	13.036	12.854286	12.801323	12.796	12.9462	12.867903	12.75281	13.411333	13.462333	13.45623	13.071947	12.663124	12.416392	12.746617	12.918477	0.085272	0.012232	14.556031	29.180943	25.45062	13.175	13.05	13.245	13.43	46.075944	12.04	14.24	25.909079	48.48485	5.790798	-74.090921	1,397,380,500	-0.102807	27	8.166578	12.7505	0.458734	13.667967	11.833033	0.53	12.846619	13.906619	11.786619	14.24	11.93	13.085	13.273333	13.146667	12.993333	13.426667	13.553333	13.69484	13.35758	13.085	12.81242	12.42434	11.93	14.24	1	-0.031024	0	84,172,200
AMD	2017-09-26T00:00:00	12.45	12.93	12.43	12.85	68,302,000	12.871	12.7615	12.6816	12.9758	13.005333	12.5676	12.54085	12.8666	12.861003	12.847031	12.807174	12.805169	12.819732	12.781639	12.677558	11.772355	12.962182	12.825667	12.784738	12.774322	12.931646	12.86604	12.752011	12.92	13.088969	13.267008	13.090777	12.721157	12.443085	12.731218	12.928531	0.041525	0.018091	13.88723	27.252149	24.561558	13.175	13.05	13.24	13.43	44.938273	12.04	14.24	18.636358	33.939393	-32.949998	-81.363642	1,329,078,500	-0.132964	26	8.176271	12.7615	0.44811	13.657721	11.865279	0.542143	12.808845	13.893131	11.72456	14.24	11.93	13.085	12.793333	12.306666	12.003333	13.096666	13.583333	13.69484	13.35758	13.085	12.81242	12.42434	11.93	14.24	1	-0.074691	0	68,302,000
AMD	2017-09-27T00:00:00	12.74	12.87	12.5	12.65	59,947,200	12.923	12.791	12.7044	12.961	13.014	12.5931	12.55285	12.84128	12.839003	12.830565	12.801067	12.800156	12.816605	12.780543	12.678794	11.781983	12.938364	12.823619	12.789231	12.765074	12.924663	12.869453	12.753993	12.577963	12.757424	13.047778	13.076982	12.764666	12.466931	12.715836	12.938482	0.029911	0.020455	13.2662	25.714597	23.175807	13.275	13.085	13.14	13.43	51.338195	12.04	14.24	31.818176	25.454538	-21.1959	-68.181824	1,389,025,700	-0.136385	27	8.185316	12.791	0.424536	13.640071	11.941929	0.547857	12.802289	13.898003	11.706574	14.24	12.04	13.14	12.603333	12.276667	12.103333	12.776667	13.103333	13.7208	13.3996	13.14	12.8804	12.5108	12.04	14.24	0	-0.011653	59,947,200	0
AMD	2017-09-28T00:00:00	12.74	12.84	12.55	12.76	35,812,300	12.971	12.7945	12.7148	12.9448	13.0244	12.6201	12.56315	12.821024	12.821002	12.816632	12.795516	12.795528	12.813601	12.779476	12.680006	11.791516	12.905091	12.818762	12.791969	12.756408	12.917453	12.872362	12.755855	12.456111	12.572525	12.862587	13.047109	12.795103	12.487115	12.700024	12.948164	0.02047	0.020458	12.68953	24.67923	22.242662	13.335	13.085	13.14	13.43	56.568362	12.11	14.24	29.577469	26.677334	-21.944359	-70.422531	1,389,025,700	-0.162656	27	8.190703	12.7945	0.423773	13.642047	11.946953	0.526429	12.796356	13.849214	11.743499	14.24	12.04	13.14	12.703333	12.536667	12.333333	12.906666	13.073333	13.7208	13.3996	13.14	12.8804	12.5108	12.04	14.24	0	-0.007697	0	35,812,300
AMD	2017-09-29T00:00:00	12.75	12.82	12.6	12.77	33,926,900	12.994	12.782	12.7248	12.9238	13.037467	12.6458	12.5742	12.806819	12.808093	12.806381	12.791378	12.792026	12.811107	12.7787	12.681392	11.801053	12.864909	12.814524	12.794677	12.748769	12.910232	12.874935	12.757714	12.516778	12.525454	12.721484	13.010358	12.81479	12.504529	12.683477	12.957344	0.013639	0.019094	12.154051	23.893274	21.534303	13.335	13.085	13.14	13.43	52.906974	12.11	14.24	30.046963	30.480869	-17.383687	-69.953037	1,422,952,600	-0.160652	28	8.195806	12.782	0.421071	13.624142	11.939858	0.507143	12.791942	13.806227	11.777656	14.24	12.04	13.14	12.71	12.58	12.42	12.87	13	13.7208	13.3996	13.14	12.8804	12.5108	12.04	14.24	0	0.045724	0	33,926,900
AMD	2017-10-02T00:00:00	12.71	12.85	12.62	12.8	34,461,100	12.957	12.758	12.736	12.9004	13.0536	12.665	12.585	12.787455	12.790258	12.791553	12.78398	12.785717	12.807142	12.776892	12.681959	11.810097	12.813273	12.807667	12.793538	12.740384	12.901614	12.876206	12.759065	12.612852	12.565545	12.625405	12.969479	12.827057	12.519155	12.665678	12.965695	0.00494	0.016263	11.725829	23.517722	20.788901	13.335	13.085	13.14	13.43	56.346748	12.11	14.24	28.16903	29.264487	-12.33835	-71.83097	1,388,491,500	-0.154584	27	8.200931	12.758	0.41013	13.578259	11.937741	0.49	12.784138	13.764138	11.804138	14.24	12.04	13.14	12.723333	12.626667	12.503334	12.846666	12.943333	13.7208	13.3996	13.14	12.8804	12.5108	12.04	14.24	1	-0.00883	0	34,461,100
AMD	2017-10-03T00:00:00	13.42	13.48	12.7	12.73	85,174,000	12.987	12.783	12.7836	12.8856	13.08	12.6885	12.5978	12.913964	12.904756	12.888237	12.8418	12.834508	12.831175	12.793816	12.696574	11.826116	12.897454	12.870714	12.846154	12.760761	12.911256	12.891156	12.767374	12.892074	12.804253	12.711675	12.975927	12.855398	12.54551	12.654724	12.97584	0.054707	0.023952	12.583604	29.943067	18.455757	13.335	13.085	13.14	13.43	65.54404	12.11	14.24	61.502364	39.906119	95.171258	-38.497636	1,473,665,500	-0.092248	28	8.215537	12.783	0.435009	13.653017	11.912983	0.528571	12.844696	13.901839	11.787553	14.24	12.04	13.14	12.726667	12.603333	12.496666	12.833334	12.956667	13.7208	13.3996	13.14	12.8804	12.5108	12.04	14.24	0	0.044571	85,174,000	0
AMD	2017-10-05T00:00:00	13.34	13.46	13.21	13.38	34,758,600	12.937	12.841	12.8568	12.8412	13.107733	12.7282	12.623	13.062537	13.044176	13.012643	12.925785	12.907154	12.86917	12.821416	12.721221	11.855798	13.028182	12.97181	12.925877	12.795851	12.923667	12.915958	12.781713	13.406889	13.300273	13.100929	13.045964	12.942906	12.62419	12.649632	12.998739	0.108917	0.0506	14.186568	27.604298	16.839934	12.965	13.14	13.02	13.465	61.08108	12.43	14.24	50.276249	54.530701	105.910142	-49.72375	1,466,120,900	-0.060325	28	8.228439	12.841	0.463782	13.768564	11.913436	0.517857	12.931962	13.967676	11.896248	14.24	12.04	13.14	13.32	13.14	12.97	13.49	13.67	13.7208	13.3996	13.14	12.8804	12.5108	12.04	14.24	0	0.043402	0	34,758,600
AMD	2017-10-06T00:00:00	13.23	13.39	13.18	13.22	28,258,700	12.93	12.89	12.866	12.8234	13.097733	12.733	12.6316	13.09603	13.077962	13.046083	12.953441	12.931989	12.88332	12.832168	12.731296	11.869471	13.081455	13.008857	12.954585	12.811098	12.926884	12.925895	12.787753	13.476148	13.408515	13.244286	13.090912	12.992012	12.672241	12.655302	13.01057	0.118188	0.064118	14.806105	26.685392	16.754904	12.965	13.14	13.02	13.635	52.307686	12.43	14.24	44.198866	48.762868	78.870287	-55.801134	1,437,862,200	-0.060949	27	8.233067	12.89	0.449608	13.789216	11.990784	0.477143	12.960347	13.914632	12.006061	14.24	12.11	13.175	13.336667	13.213333	13.086667	13.463333	13.586667	13.73732	13.42634	13.175	12.92366	12.56582	12.11	14.24	1	-0.011161	28,258,700	0
AMD	2017-10-09T00:00:00	13.47	13.83	13.26	13.26	54,032,500	13.016	12.936	12.8772	12.8138	13.0856	12.7557	12.6416	13.170824	13.149242	13.111301	13.000401	12.973374	12.906327	12.848953	12.745924	11.885397	13.179636	13.064095	13.001046	12.836455	12.936681	12.940489	12.796095	13.494889	13.485889	13.377992	13.15635	13.047842	12.727058	12.668674	13.02338	0.14325	0.079944	16.193669	31.019435	15.198208	13.165	13.14	12.98	13.755	55.072468	12.43	14.24	57.458578	50.644565	112.119705	-42.541422	1,491,894,700	-0.067951	28	8.242316	12.936	0.459936	13.855872	12.016128	0.490714	13.008885	13.990314	12.027456	14.24	12.11	13.175	13.266667	13.143333	13.056667	13.353333	13.476667	13.73732	13.42634	13.175	12.92366	12.56582	12.11	14.24	0	0.042244	54,032,500	0
AMD	2017-10-10T00:00:00	13.7	13.79	13.44	13.72	43,304,000	13.141	13.006	12.9084	12.8156	13.079333	12.7799	12.6521	13.276659	13.249379	13.20187	13.064001	13.029268	12.937452	12.871349	12.764816	11.903453	13.304	13.136857	13.064338	12.871208	12.952849	12.959188	12.806627	13.57637	13.570768	13.531587	13.249533	13.114555	12.790533	12.691131	13.037943	0.179601	0.099876	17.482122	29.308784	14.360062	13.19	13.14	12.875	13.755	49.346406	12.43	14.24	70.165739	57.274394	115.818733	-29.834261	1,535,198,700	-0.023009	29	8.25003	13.006	0.464559	13.935117	12.076883	0.444286	13.074705	13.963277	12.186134	14.24	12.11	13.175	13.52	13.21	12.95	13.78	14.09	13.73732	13.42634	13.175	12.92366	12.56582	12.11	14.24	0	0.087694	0	43,304,000
AMD	2017-10-11T00:00:00	13.88	13.96	13.61	13.62	38,746,600	13.255	13.089	12.9492	12.819	13.076667	12.8046	12.6636	13.397327	13.364038	13.306198	13.138183	13.094709	12.974415	12.897892	12.786899	11.92312	13.438364	13.220095	13.139077	12.912949	12.973919	12.980972	12.818845	13.742704	13.709101	13.704976	13.378195	13.193313	12.862996	12.722978	13.054951	0.220393	0.123979	18.969632	30.388654	13.555031	13.28	13.14	12.875	13.755	58.075604	12.43	13.96	94.771246	74.131854	125.2123	-5.228754	1,573,945,300	-0.000279	30	8.257141	13.089	0.465029	14.019057	12.158943	0.403572	13.1514	13.958543	12.344257	14.24	12.11	13.175	13.643333	13.496666	13.293333	13.846667	13.993333	13.73732	13.42634	13.175	12.92366	12.56582	12.11	14.24	0	0.126115	38,746,600	0
AMD	2017-10-12T00:00:00	14.2	14.37	13.81	13.85	69,874,100	13.401	13.186	13.012	12.8356	13.087333	12.8362	12.67425	13.557862	13.516031	13.443706	13.234711	13.179732	13.022477	12.932158	12.814881	11.945775	13.610182	13.325905	13.235292	12.967106	13.003481	13.008604	12.834132	14.005926	13.925899	13.902659	13.548417	13.288121	12.946957	12.766144	13.075512	0.275368	0.154257	20.961772	34.161052	12.361005	13.495	13.205	12.8025	13.755	64.423067	12.43	14.37	91.237108	85.391364	148.341565	-8.762892	1,643,819,400	0.026316	31	8.270647	13.186	0.484913	14.155827	12.216173	0.422857	13.251267	14.096981	12.405552	14.37	12.31	13.34	13.816667	13.673333	13.466666	14.023334	14.166667	13.88384	13.58308	13.34	13.09692	12.75084	12.31	14.37	0	0.158334	69,874,100	0
AMD	2017-10-13T00:00:00	14.22	14.41	14.12	14.32	37,515,800	13.548	13.271	13.0908	12.8552	13.100533	12.8695	12.6876	13.690289	13.644025	13.563136	13.324283	13.259752	13.069438	12.966049	12.842706	11.968404	13.759091	13.424381	13.328215	13.021396	13.033288	13.036006	12.849513	14.239259	14.148889	14.09281	13.737011	13.395392	13.03871	12.818885	13.0994	0.316897	0.186785	22.866108	33.207316	11.782197	13.555	13.225	12.8025	13.755	82.857145	12.43	14.41	90.404059	92.137471	137.994504	-9.595941	1,681,335,200	0.008792	32	8.277898	13.271	0.510355	14.29171	12.25029	0.385714	13.343527	14.114956	12.572098	14.41	12.43	13.42	14.126667	13.883334	13.566667	14.443333	14.686666	13.94272	13.65364	13.42	13.18636	12.85372	12.43	14.41	0	0.18509	0	37,515,800
AMD	2017-10-16T00:00:00	14.26	14.35	14.12	14.25	34,136,800	13.703	13.33	13.1592	12.878	13.122667	12.9032	12.70095	13.804232	13.756021	13.670345	13.409348	13.336694	13.116127	13.0001	12.870771	11.991206	13.888546	13.518571	13.418154	13.076486	13.0638	13.063541	12.865159	14.394667	14.319445	14.258564	13.925474	13.511033	13.136672	12.879667	13.126262	0.349013	0.219231	24.63442	31.930292	11.329099	13.78	13.26	12.7125	13.755	88.841196	12.5	14.41	92.146616	91.262594	123.374913	-7.853384	1,715,472,000	0.000211	33	8.284524	13.33	0.553496	14.436992	12.223008	0.366429	13.43081	14.163668	12.697953	14.41	12.43	13.42	14.25	14.09	13.96	14.38	14.54	13.94272	13.65364	13.42	13.18636	12.85372	12.43	14.41	0	0.207041	34,136,800	0
AMD	2017-10-17T00:00:00	14.16	14.35	14.14	14.24	28,995,600	13.777	13.382	13.2336	12.8926	13.145067	12.935	12.71505	13.875385	13.829471	13.745677	13.477589	13.400026	13.157063	13.030624	12.8963	12.012786	13.971636	13.597619	13.495138	13.126761	13.091098	13.088428	12.879677	14.41763	14.385485	14.363445	14.090048	13.627458	13.236766	12.945391	13.155142	0.362221	0.247829	26.276424	30.766904	10.916321	13.795	13.26	12.7125	13.755	83.177552	12.55	14.41	86.559137	89.703271	108.814852	-13.440863	1,686,476,400	-0.030342	32	8.290047	13.382	0.580903	14.543806	12.220194	0.351429	13.500257	14.203114	12.7974	14.41	12.43	13.42	14.243333	14.136667	14.013333	14.366667	14.473334	13.94272	13.65364	13.42	13.18636	12.85372	12.43	14.41	1	0.124773	0	28,995,600
AMD	2017-10-18T00:00:00	14.07	14.28	13.76	14.2	39,020,300	13.853	13.3985	13.3076	12.9118	13.170667	12.9657	12.72825	13.914308	13.873204	13.795573	13.531445	13.451562	13.192865	13.057976	12.919542	12.033256	14.024909	13.663143	13.559477	13.172933	13.115439	13.110903	12.893159	14.328519	14.349576	14.391159	14.216118	13.737171	13.335508	13.014095	13.185243	0.361262	0.270515	26.266444	28.042299	16.421045	13.795	13.26	12.74	13.755	79.820607	12.6	14.41	81.215456	86.640403	83.053816	-18.784544	1,647,456,100	-0.109575	31	8.297349	13.3985	0.596095	14.59069	12.20631	0.367857	13.554518	14.290233	12.818804	14.41	12.43	13.42	14.216667	14.083333	14.006667	14.293333	14.426667	13.94272	13.65364	13.42	13.18636	12.85372	12.43	14.41	1	0.053811	0	39,020,300
AMD	2017-10-19T00:00:00	13.95	14.04	13.69	13.85	33,795,700	13.914	13.4255	13.3752	12.9342	13.1808	12.994	12.74085	13.921446	13.887167	13.819331	13.569495	13.489903	13.222556	13.08145	12.939947	12.052328	14.042545	13.715667	13.608892	13.213647	13.135947	13.130394	12.905315	14.168592	14.227374	14.338952	14.292838	13.833544	13.428949	13.08345	13.215685	0.346821	0.285776	26.004333	26.215293	16.55136	13.835	13.26	12.735	13.755	75.641009	12.62	14.41	74.301673	80.692089	65.65146	-25.698327	1,613,660,400	0.035579	30	8.303528	13.4255	0.608739	14.642978	12.208022	0.379286	13.592183	14.350755	12.833611	14.41	12.43	13.42	14.036667	13.793333	13.516667	14.313333	14.556666	13.94272	13.65364	13.42	13.18636	12.85372	12.43	14.41	1	-0.007131	33,795,700	0
AMD	2017-10-20T00:00:00	13.81	14.09	13.8	14.03	32,538,900	13.972	13.451	13.4268	12.968	13.191333	13.0202	12.7537	13.899157	13.873137	13.817895	13.591359	13.514526	13.245593	13.100623	12.957176	12.069817	14.023636	13.752286	13.642338	13.247992	13.152505	13.146552	12.915954	13.976555	14.05496	14.218817	14.321503	13.911386	13.513526	13.151062	13.245558	0.320386	0.292698	25.877773	25.759203	15.710148	13.925	13.36	12.72	13.755	72.540986	12.7	14.41	64.912315	73.476481	62.763518	-35.087685	1,581,121,500	-0.0124	29	8.309317	13.451	0.613865	14.678731	12.223269	0.383571	13.612928	14.380071	12.845785	14.41	12.43	13.42	13.893333	13.746666	13.543333	14.096667	14.243333	13.94272	13.65364	13.42	13.18636	12.85372	12.43	14.41	1	-0.059201	0	32,538,900
AMD	2017-10-23T00:00:00	14.1	14.19	13.9	13.94	49,838,000	14.035	13.5255	13.4676	13.0054	13.2012	13.0519	12.7676	13.939326	13.914385	13.861296	13.6376	13.559563	13.279099	13.126922	12.979806	12.090018	14.046909	13.814095	13.694123	13.292384	13.176418	13.167935	12.92935	13.910667	13.96602	14.127968	14.336686	13.980041	13.594124	13.219054	13.27569	0.319158	0.29799	25.995841	25.796444	14.658815	14.01	13.42	12.6425	13.755	66.831687	13.15	14.41	75.396872	71.536953	72.785981	-24.603128	1,630,959,500	0.074721	30	8.318626	13.5255	0.5966	14.7187	12.3323	0.355	13.659315	14.369315	12.949315	14.41	12.43	13.42	13.9	13.71	13.61	14	14.19	13.94272	13.65364	13.42	13.18636	12.85372	12.43	14.41	0	-0.003424	49,838,000	0
AMD	2017-10-24T00:00:00	14.25	14.36	14.15	14.2	84,891,600	14.09	13.6155	13.5128	13.0352	13.207067	13.0854	12.7814	14.001461	13.975406	13.921097	13.693272	13.612673	13.317174	13.156477	13.004958	12.111511	14.086	13.883095	13.754308	13.341192	13.204018	13.191659	12.9441	13.988408	13.994536	14.102405	14.354308	14.045429	13.673083	13.288036	13.306454	0.326524	0.303697	26.487562	27.656808	13.969958	14.05	13.42	12.6725	13.755	72.815519	13.18	14.41	86.991877	75.767022	83.062849	-13.008123	1,715,851,100	0.138578	31	8.334823	13.6155	0.560493	14.736486	12.494514	0.348571	13.715571	14.412714	13.018428	14.41	12.5	13.455	14.063333	13.936667	13.773333	14.226667	14.353333	13.95924	13.68038	13.455	13.22962	12.90874	12.5	14.41	0	0.044282	84,891,600	0
AMD	2017-10-25T00:00:00	12.33	13.13	12.29	12.95	166,762,100	13.935	13.595	13.4564	13.0214	13.186267	13.0963	12.78585	13.667169	13.676241	13.676313	13.569338	13.514006	13.278461	13.134727	12.991593	12.113685	13.766	13.760667	13.663323	13.313537	13.180937	13.176701	12.939608	13.558482	13.626071	13.771421	14.223946	14.053226	13.716877	13.336819	13.329953	0.175412	0.27804	26.662082	20.019351	36.318308	13.35	13.35	12.6725	13.755	37.215189	12.29	14.41	1.886791	54.758513	-117.585885	-98.113209	1,549,089,000	-0.043443	30	8.356141	13.595	0.600285	14.79557	12.39443	0.470714	13.583612	14.52504	12.642184	14.41	12.29	13.35	14.253333	14.146667	14.043333	14.356667	14.463333	13.90968	13.60016	13.35	13.09984	12.74368	12.29	14.41	1	-0.015151	0	166,762,100
AMD	2017-10-26T00:00:00	12.01	12.46	12	12.45	87,625,400	13.716	13.5585	13.4004	13.009	13.155867	13.0961	12.7899	13.335735	13.373288	13.419957	13.42758	13.398313	13.228718	13.105129	12.972155	12.112653	13.416	13.609714	13.552062	13.273875	13.149982	13.15519	12.931889	12.799	12.988556	13.224929	13.961748	14.006261	13.725412	13.364081	13.345283	0.029493	0.228331	27.191898	18.713234	38.06193	13.18	13.205	12.875	13.755	35.336546	12	14.41	0.414947	29.764539	-147.368505	-99.585053	1,461,463,600	-0.130879	29	8.366357	13.5585	0.67282	14.904141	12.21286	0.488571	13.433744	14.410887	12.456601	14.41	12	13.205	12.583333	12.036667	11.743333	12.876667	13.423333	13.84124	13.48938	13.205	12.92062	12.51574	12	14.41	1	-0.06589	0	87,625,400
AMD	2017-10-27T00:00:00	11.84	12.19	11.35	12.17	115,650,400	13.478	13.513	13.342	12.999	13.133333	13.0907	12.7953	13.036588	13.094508	13.176887	13.283255	13.278443	13.174258	13.071836	12.949736	12.10994	13.074909	13.446048	13.432031	13.228031	13.115354	13.130317	12.922437	11.977482	12.27999	12.605683	13.599584	13.91193	13.701788	13.370706	13.352246	-0.098728	0.162919	28.384706	16.585287	42.533036	12.855	12.88	13.1125	13.755	30.073344	11.35	14.41	16.013067	6.104935	-159.914661	-83.986933	1,345,813,200	-0.115434	28	8.379128	13.513	0.756001	15.025003	12.000998	0.505714	13.281959	14.293387	12.270531	14.41	11.35	12.88	12.156667	11.853333	11.696667	12.313334	12.616667	13.68784	13.24108	12.88	12.51892	12.00484	11.35	14.41	1	-0.108943	0	115,650,400
AMD	2017-10-30T00:00:00	10.89	11.42	10.65	11.26	137,785,100	13.141	13.422	13.2732	12.9694	13.092933	13.0706	12.79685	12.60727	12.693689	12.825058	13.065686	13.094717	13.084679	13.01442	12.908949	12.097801	12.604364	13.196238	13.243415	13.145326	13.056319	13.086739	12.903479	11.154778	11.504404	11.912508	13.109554	13.755038	13.635515	13.34938	13.347703	-0.273844	0.075566	30.082296	14.133347	44.9414	12.505	12.53	13.1125	13.755	20.790023	10.65	14.41	6.382998	7.603671	-194.337027	-93.617002	1,208,028,100	-0.141517	27	8.390078	13.422	0.943926	15.309851	11.534149	0.565714	13.054153	14.185582	11.922725	14.41	10.65	12.53	11.793333	11.396667	10.953334	12.236666	12.633333	13.52264	12.97368	12.53	12.08632	11.45464	10.65	14.41	1	-0.145208	0	137,785,100
AMD	2017-10-31T00:00:00	10.99	11.31	10.69	10.76	78,600,000	12.824	13.3005	13.2148	12.9482	13.055467	13.0577	12.8027	12.283816	12.383927	12.542741	12.876988	12.932815	13.002535	12.961146	12.87095	12.086778	12.213273	12.964619	13.067785	13.067702	13.000979	13.045539	12.8855	10.639296	10.878758	11.278651	12.570412	13.553403	13.53658	13.305236	13.333063	-0.399946	-0.019536	31.65863	13.050784	41.499051	12.505	12.53	13.1125	13.755	19.450304	10.65	14.41	9.042557	10.479541	-165.825115	-90.957443	1,286,628,100	-0.202511	28	8.39653	13.3005	1.089382	15.479263	11.121737	0.585	12.857567	14.027567	11.687568	14.41	10.65	12.53	10.986667	10.553333	10.216666	11.323334	11.756667	13.52264	12.97368	12.53	12.08632	11.45464	10.65	14.41	0	-0.075489	78,600,000	0
AMD	2017-11-01T00:00:00	10.8	11.29	10.72	11.25	66,875,500	12.497	13.175	13.1372	12.9208	13.019733	13.0448	12.8073	11.987053	12.09594	12.274627	12.688171	12.768753	12.916161	12.904273	12.829942	12.073975	11.845273	12.726476	12.882031	12.983459	12.941625	13.000832	12.865573	10.357741	10.493768	10.738976	12.032566	13.314552	13.408898	13.239956	13.308563	-0.509342	-0.117497	33.122368	12.13083	38.573771	12.505	12.53	13.1125	13.755	13.04347	10.65	14.41	3.989377	6.471644	-147.699992	-96.010623	1,219,752,600	-0.233787	27	8.401594	13.175	1.224438	15.623875	10.726125	0.585714	12.661609	13.833037	11.49018	14.41	10.65	12.53	10.996667	10.683333	10.376666	11.303334	11.616667	13.52264	12.97368	12.53	12.08632	11.45464	10.65	14.41	1	-0.115501	0	66,875,500
AMD	2017-11-02T00:00:00	10.85	10.99	10.66	10.87	47,942,500	12.187	13.0505	13.0616	12.8882	12.983733	13.0337	12.8127	11.759643	11.869406	12.055454	12.521064	12.621156	12.835135	12.850213	12.790735	12.061796	11.545818	12.505048	12.706092	12.902251	12.884526	12.95737	12.846097	10.315593	10.357344	10.38296	11.533007	13.055007	13.26082	13.157935	13.275518	-0.585259	-0.21105	34.534582	11.620132	37.715292	12.505	12.53	13.18	13.755	13.606899	10.65	14.36	5.390856	6.14093	-134.736273	-94.609144	1,267,695,100	-0.226769	28	8.405287	13.0505	1.328911	15.708322	10.392678	0.588571	12.489074	13.666217	11.311932	14.41	10.65	12.53	10.936667	10.583334	10.366667	11.153333	11.506667	13.52264	12.97368	12.53	12.08632	11.45464	10.65	14.41	0	-0.049135	0	47,942,500
AMD	2017-11-03T00:00:00	11.12	11.13	10.82	10.95	44,264,300	11.918	12.945	12.9964	12.8606	12.948	13.0272	12.81955	11.631714	11.73315	11.911538	12.393695	12.505683	12.767875	12.804682	12.757651	12.052425	11.351818	12.321191	12.556739	12.83291	12.835481	12.919475	12.829254	10.502148	10.439273	10.273087	11.114868	12.797317	13.104658	13.065768	13.236078	-0.616529	-0.292145	35.436129	12.990294	36.174618	12.505	12.53	13.21	13.755	17.695455	10.65	14.36	12.668471	7.349568	-108.892792	-87.331529	1,311,959,400	-0.18046	29	8.409062	12.945	1.395973	15.736947	10.153053	0.594286	12.358686	13.547258	11.170115	14.41	10.65	12.53	10.833333	10.676667	10.503333	11.006667	11.163333	13.52264	12.97368	12.53	12.08632	11.45464	10.65	14.41	0	0.007854	44,264,300	0
AMD	2017-11-06T00:00:00	11.93	12.09	11.64	12.04	96,349,800	11.701	12.868	12.9652	12.8506	12.922	13.0315	12.82965	11.691371	11.768941	11.914378	12.351541	12.4614	12.735017	12.781664	12.741262	12.051207	11.354	12.224524	12.474708	12.796416	12.808691	12.897749	12.820403	11.007334	10.845647	10.480175	10.850575	12.569612	12.961521	12.975245	13.194427	-0.569388	-0.347594	33.99263	23.393535	31.797569	11.89	12.53	13.21	13.755	29.982043	10.65	14.36	34.501366	17.520231	-54.896756	-65.498634	1,408,309,200	-0.143225	30	8.419687	12.868	1.407912	15.683824	10.052176	0.648571	12.317859	13.615002	11.020716	14.41	10.65	12.53	11.023333	10.916666	10.713333	11.226667	11.333334	13.52264	12.97368	12.53	12.08632	11.45464	10.65	14.41	0	0.056541	0	96,349,800
AMD	2017-11-07T00:00:00	12.05	12.27	11.92	11.94	67,900,200	11.481	12.7855	12.9104	12.847	12.893867	13.0376	12.8377	11.763097	11.820043	11.935243	12.324128	12.429753	12.708154	12.762409	12.727573	12.051195	11.417455	12.146619	12.404308	12.76502	12.785744	12.878313	12.812645	11.602371	11.376859	10.870968	10.7238	12.374457	12.833839	12.889962	13.151695	-0.516392	-0.381354	32.306778	24.652479	30.369665	11.555	12.53	13.21	13.755	31.964282	10.65	14.36	37.735864	28.3019	-39.78444	-62.264136	1,476,209,400	-0.168956	31	8.427391	12.7855	1.404933	15.595366	9.975634	0.636429	12.292349	13.565206	11.019492	14.41	10.65	12.53	11.886667	11.683334	11.436667	12.133334	12.336667	13.52264	12.97368	12.53	12.08632	11.45464	10.65	14.41	0	0.097885	67,900,200	0
AMD	2017-11-08T00:00:00	11.71	11.95	11.51	11.94	59,065,000	11.419	12.677	12.8464	12.8382	12.861867	13.0354	12.8445	11.752478	11.800035	11.90059	12.268298	12.374388	12.669011	12.734714	12.707423	12.0478	11.459091	12.044191	12.311969	12.720431	12.75459	12.852024	12.801424	11.973741	11.768303	11.250722	10.68171	12.201152	12.71513	12.8085	13.107112	-0.496109	-0.404305	31.338837	22.940797	33.532748	11.46	12.53	13.21	13.755	30.756008	10.65	14.36	28.57144	33.60289	-53.106216	-71.42856	1,417,144,400	-0.185608	30	8.433439	12.677	1.399741	15.476482	9.877518	0.647857	12.236887	13.532601	10.941173	14.41	10.65	12.53	12.08	11.89	11.73	12.24	12.430001	13.52264	12.97368	12.53	12.08632	11.45464	10.65	14.41	1	0.032745	0	59,065,000
AMD	2017-11-09T00:00:00	11.12	11.35	11.03	11.25	76,821,200	11.33	12.523	12.7576	12.8072	12.813333	13.0202	12.8475	11.625982	11.676392	11.7805	12.163907	12.277896	12.608265	12.692222	12.675989	12.038568	11.404727	11.895905	12.179169	12.653051	12.708751	12.814095	12.784265	11.897445	11.81503	11.434135	10.66219	12.02965	12.595478	12.725095	13.059016	-0.521629	-0.42777	31.051107	20.966598	36.721607	11.46	12.53	13.025	13.755	28.548635	10.65	14.36	12.668471	26.325258	-74.038426	-87.331529	1,340,323,200	-0.228721	29	8.439862	12.523	1.392775	15.30855	9.73745	0.675714	12.130517	13.481945	10.779088	14.41	10.65	12.53	11.723333	11.496667	11.283334	11.936666	12.163333	13.52264	12.97368	12.53	12.08632	11.45464	10.65	14.41	1	-0.023113	0	76,821,200
AMD	2017-11-10T00:00:00	11.26	11.43	11.12	11.22	50,209,900	11.272	12.375	12.6788	12.7724	12.7752	12.993	12.85045	11.552786	11.600685	11.700423	12.081734	12.199597	12.555392	12.654532	12.64795	12.030821	11.392	11.775619	12.063969	12.592377	12.667874	12.77924	12.768469	11.600889	11.672354	11.500532	10.676574	11.86438	12.477266	12.642339	13.008809	-0.524511	-0.447118	30.615249	21.162788	35.233034	11.465	12.53	13.0525	13.755	26.79738	10.65	14.36	16.442065	19.227325	-60.194811	-83.557935	1,390,533,100	-0.221796	30	8.444262	12.375	1.359835	15.094671	9.655329	0.670714	12.04761	13.389039	10.706182	14.36	10.65	12.505	11.166667	10.983333	10.846666	11.303334	11.486667	13.48444	12.94278	12.505	12.06722	11.44394	10.65	14.36	0	0.029243	50,209,900	0
AMD	2017-11-13T00:00:00	11.09	11.2	10.92	11.18	54,068,300	11.292	12.2165	12.5836	12.7304	12.737067	12.9601	12.85285	11.460229	11.507833	11.606512	11.991576	12.114243	12.497926	12.61336	12.617099	12.021459	11.358909	11.653238	11.941754	12.5264	12.623526	12.741556	12.750952	11.258333	11.409313	11.461913	10.697375	11.698962	12.3577	12.559174	12.956761	-0.534353	-0.464565	30.46551	20.195821	36.310923	11.465	12.53	13.0525	13.755	24.2671	10.65	13.13	17.741953	15.617496	-61.769256	-82.258047	1,336,464,800	-0.215746	29	8.4487	12.2165	1.31248	14.841459	9.591541	0.676429	11.956409	13.309267	10.603552	14.36	10.65	12.505	11.27	11.11	10.96	11.42	11.580001	13.48444	12.94278	12.505	12.06722	11.44394	10.65	14.36	1	-0.026138	0	54,068,300
AMD	2017-11-14T00:00:00	11.12	11.26	11	11.03	37,245,000	11.305	12.0645	12.4804	12.6944	12.703867	12.9296	12.8566	11.392183	11.437318	11.531664	11.912342	12.037763	12.443889	12.574061	12.587454	12.01249	11.327636	11.54881	11.829169	12.463247	12.580972	12.705119	12.73371	11.04663	11.176768	11.367167	10.729149	11.534213	12.237252	12.4759	12.904028	-0.533582	-0.478368	30.187531	20.300306	34.994143	11.465	12.53	13.1525	13.45	35.764702	10.65	12.46	25.96686	20.050293	-50.406377	-74.03314	1,373,709,800	-0.20006	30	8.451783	12.0645	1.250105	14.56471	9.56429	0.555	11.876751	12.986752	10.766751	14.36	10.65	12.505	11.07	10.94	10.79	11.22	11.35	13.48444	12.94278	12.505	12.06722	11.44394	10.65	14.36	0	0.026641	37,245,000	0
AMD	2017-11-15T00:00:00	11.07	11.13	10.77	11.01	33,524,700	11.332	11.9145	12.368	12.6586	12.668667	12.8995	12.85165	11.327746	11.370533	11.460638	11.835766	11.96332	12.390011	12.53448	12.557405	12.003112	11.284909	11.454095	11.720677	12.399545	12.537975	12.668295	12.715933	10.959926	11.020071	11.22504	10.771975	11.36991	12.114934	12.391947	12.850868	-0.530885	-0.488872	30.237822	19.258899	36.476442	11.52	12.53	13.165	13.05	38.190947	10.65	12.27	25.925917	23.211577	-48.973326	-74.074083	1,340,185,100	-0.190391	29	8.4545	11.9145	1.174499	14.263497	9.565503	0.547857	11.799918	12.895632	10.704203	14.36	10.65	12.505	11.126667	10.993333	10.866666	11.253333	11.386667	13.48444	12.94278	12.505	12.06722	11.44394	10.65	14.36	1	-0.028365	33,524,700	0
AMD	2017-11-16T00:00:00	11.25	11.32	11.13	11.13	31,800,400	11.372	11.7795	12.25	12.631	12.6404	12.878	12.8465	11.312197	11.348618	11.428232	11.782514	11.908449	12.345305	12.500678	12.531516	11.995618	11.27	11.39081	11.634677	12.344306	12.500642	12.635632	12.699996	11.001741	11.007869	11.126159	10.833262	11.216102	11.994018	12.309033	12.79834	-0.508363	-0.49277	29.819726	21.35536	35.128712	11.52	12.53	13.21	13.05	42.606514	10.65	12.27	37.037041	29.643273	-29.393896	-62.962959	1,371,985,500	-0.196327	30	8.457249	11.7795	1.079554	13.938608	9.620392	0.505714	11.747545	12.758974	10.736116	14.36	10.65	12.505	10.99	10.85	10.63	11.21	11.35	13.48444	12.94278	12.505	12.06722	11.44394	10.65	14.36	0	0.024746	31,800,400	0
AMD	2017-11-17T00:00:00	11.38	11.75	11.28	11.3	56,775,600	11.398	11.658	12.1364	12.6136	12.6156	12.8595	12.8422	11.325758	11.354324	11.420812	11.745922	11.867799	12.30745	12.471187	12.508714	11.989492	11.271455	11.352762	11.567754	12.295247	12.467474	12.605968	12.685404	11.141815	11.098343	11.111389	10.908539	11.081045	11.878071	12.228112	12.747152	-0.474554	-0.489127	28.471329	26.120581	32.539234	11.52	12.53	13.35	13.115	57.728703	10.66	12.27	44.720497	35.894485	-11.035479	-55.279503	1,428,761,100	-0.194639	31	8.462371	11.658	0.970207	13.598414	9.717587	0.456429	11.712541	12.625398	10.799683	14.36	10.65	12.505	11.233333	11.146667	11.043334	11.336666	11.423333	13.48444	12.94278	12.505	12.06722	11.44394	10.65	14.36	0	0.070032	56,775,600	0
AMD	2017-11-20T00:00:00	11.34	11.51	11.19	11.47	35,960,200	11.339	11.52	12.0196	12.5894	12.591867	12.8469	12.83075	11.328606	11.351719	11.40838	11.70902	11.827199	12.269511	12.441419	12.485571	11.98303	11.260909	11.322476	11.506492	12.245302	12.433905	12.575879	12.670457	11.282889	11.220727	11.156214	10.983738	10.965817	11.767708	12.148352	12.697013	-0.445849	-0.480471	27.370518	24.857661	32.325807	11.36	12.505	13.39	13.135	55.627015	10.66	12.27	42.236028	41.331189	-10.528515	-57.763972	1,392,800,900	-0.211318	30	8.465562	11.52	0.782762	13.085523	9.954477	0.435	11.677061	12.547061	10.80706	14.36	10.65	12.505	11.47	11.19	11	11.66	11.94	13.48444	12.94278	12.505	12.06722	11.44394	10.65	14.36	1	0.008402	0	35,960,200
AMD	2017-11-21T00:00:00	11.4	11.49	11.24	11.42	31,881,700	11.274	11.3775	11.9092	12.5714	12.5648	12.8361	12.8213	11.342885	11.360498	11.40709	11.680927	11.794338	12.235412	12.414013	12.464074	11.977229	11.272	11.311048	11.458831	12.198659	12.40254	12.547228	12.65622	11.394481	11.334232	11.226905	11.054165	10.871905	11.664602	12.071027	12.64803	-0.413491	-0.467075	26.348336	23.886009	31.062236	11.26	12.505	13.52	13.135	60.067103	10.66	12.27	45.962701	44.306409	-1.397026	-54.037299	1,424,682,600	-0.210034	31	8.468443	11.3775	0.447036	12.271571	10.483429	0.412143	11.650674	12.47496	10.826388	13.13	10.65	11.89	11.346667	11.183333	11.026666	11.503334	11.666667	12.54472	12.18264	11.89	11.59736	11.18072	10.65	13.13	0	0.055666	0	31,881,700
AMD	2017-11-22T00:00:00	11.37	11.49	11.3	11.41	23,816,500	11.24	11.3295	11.8012	12.5544	12.5416	12.8283	12.81035	11.348308	11.362225	11.401384	11.652661	11.761696	12.201474	12.386539	12.44241	11.971186	11.289454	11.310333	11.417354	12.151545	12.371098	12.518196	12.64178	11.437	11.405788	11.295421	11.112225	10.798195	11.567361	11.996425	12.599877	-0.385821	-0.450824	25.399168	23.145527	30.099286	11.26	12.505	13.5275	13.135	58.783775	10.77	12.27	39.999962	42.732897	2.476253	-60.000038	1,400,866,100	-0.117187	30	8.470571	11.3295	0.38687	12.10324	10.555761	0.402143	11.623943	12.428229	10.819657	12.46	10.65	11.555	11.376666	11.263333	11.126666	11.513333	11.626666	12.03284	11.76858	11.555	11.34142	11.03734	10.65	12.46	1	-0.004202	0	23,816,500
AMD	2017-11-27T00:00:00	11.55	11.74	11.34	11.34	41,798,300	11.295	11.2835	11.608	12.5174	12.514667	12.7955	12.79	11.393717	11.39901	11.421464	11.620794	11.718309	12.144975	12.338734	12.404117	11.961172	11.366545	11.339143	11.373538	12.066792	12.314944	12.464562	12.615108	11.474111	11.470626	11.430865	11.222589	10.712462	11.392368	11.857863	12.506182	-0.320241	-0.410007	22.874745	26.624235	27.443396	11.26	12.505	13.5475	13.135	40.776698	10.77	12.27	51.999982	44.222196	16.137102	-48.000018	1,453,700,200	-0.068577	32	8.475513	11.2835	0.334731	11.952963	10.614038	0.347857	11.595881	12.291595	10.900166	12.27	10.65	11.46	11.366667	11.313334	11.246667	11.433333	11.486667	11.88768	11.65116	11.46	11.26884	10.99668	10.65	12.27	0	0.086163	41,798,300	0
AMD	2017-11-28T00:00:00	11.17	11.54	11	11.45	65,325,700	11.303	11.2975	11.4908	12.4792	12.500533	12.7736	12.7784	11.348974	11.357372	11.382778	11.579813	11.676132	12.106741	12.307978	12.379679	11.953299	11.343818	11.328333	11.339846	12.013953	12.279558	12.432374	12.598989	11.412111	11.423869	11.431873	11.264001	10.690331	11.309941	11.790848	12.459832	-0.316579	-0.391322	22.085	24.155714	30.630525	11.26	12.505	13.6425	13.135	31.034486	10.77	11.95	33.898291	42.188306	-4.792923	-66.101709	1,388,374,500	-0.046101	31	8.480911	11.2975	0.323059	11.943618	10.651382	0.362143	11.555321	12.279606	10.831035	12.27	10.66	11.465	11.543333	11.346667	11.143334	11.746667	11.943333	11.89004	11.65498	11.465	11.27502	11.00454	10.66	12.27	1	0.02124	0	65,325,700
AMD	2017-11-29T00:00:00	10.83	11.17	10.73	11.08	63,333,800	11.274	11.2895	11.354	12.4334	12.4748	12.7438	12.76625	11.245179	11.261486	11.297735	11.511648	11.611045	12.056672	12.269084	12.348992	11.942122	11.257818	11.28381	11.289015	11.949278	12.235597	12.393887	12.579601	11.202519	11.251172	11.317841	11.260989	10.668213	11.222736	11.720326	12.412263	-0.337225	-0.380503	21.868926	22.368901	32.903876	11.24	12.505	13.715	13.135	31.034486	10.73	11.75	9.803955	31.900743	-31.29791	-90.196045	1,325,040,700	-0.078947	30	8.485465	11.2895	0.332906	11.955311	10.623689	0.355	11.486243	12.196243	10.776242	12.27	10.66	11.465	11.236667	10.933333	10.696667	11.473333	11.776667	11.89004	11.65498	11.465	11.27502	11.00454	10.66	12.27	1	-0.034375	0	63,333,800
AMD	2017-11-30T00:00:00	10.89	11.03	10.76	10.87	43,205,000	11.256	11.294	11.2964	12.3764	12.4464	12.7138	12.7542	11.174143	11.193943	11.235006	11.455135	11.55558	12.010921	12.232792	12.320101	11.931653	11.188	11.245762	11.253323	11.888753	12.193891	12.357178	12.560932	10.966667	11.047869	11.158278	11.228008	10.650935	11.133217	11.647501	12.364009	-0.344771	-0.373356	21.668287	21.326411	31.37041	11.24	11.89	13.735	13.135	43.575435	10.73	11.75	15.686346	19.796197	-36.573977	-84.313654	1,368,245,700	-0.033042	31	8.488641	11.294	0.326487	11.946974	10.641026	0.325714	11.429458	12.080886	10.778029	12.27	10.66	11.465	10.91	10.65	10.469999	11.09	11.35	11.89004	11.65498	11.465	11.27502	11.00454	10.66	12.27	0	0.018246	43,205,000	0
AMD	2017-12-01T00:00:00	10.73	10.97	10.53	10.81	42,128,800	11.204	11.288	11.2452	12.3228	12.421067	12.6782	12.743	11.085314	11.10959	11.157313	11.389213	11.492073	11.960688	12.193245	12.288614	11.919697	11.092364	11.192048	11.209754	11.824188	12.148723	12.317895	12.540791	10.747889	10.84596	10.98077	11.160186	10.633363	11.040147	11.571257	12.314541	-0.359518	-0.370589	21.915838	19.713997	32.950764	11.135	11.495	13.35	13.135	35.359108	10.53	11.75	16.393423	13.961241	-56.246626	-83.606577	1,326,116,900	-0.044719	30	8.491524	11.288	0.336039	11.960078	10.615922	0.335	11.362842	12.032843	10.692842	12.27	10.53	11.4	10.893333	10.756667	10.623334	11.026667	11.163333	11.85936	11.60532	11.4	11.19468	10.90236	10.53	12.27	1	-0.036854	0	42,128,800
AMD	2017-12-04T00:00:00	10.03	10.86	9.82	10.85	97,328,300	11.069	11.2335	11.1728	12.2574	12.390267	12.6432	12.7275	10.874252	10.913301	10.98388	11.265648	11.379606	11.884975	12.136317	12.243889	11.900894	10.878909	11.072238	11.116277	11.734275	12.0858	12.265455	12.513796	10.415	10.52398	10.695579	11.015878	10.595948	10.933247	11.484988	12.261307	-0.422815	-0.381034	23.213428	16.532311	38.65089	10.78	11.045	13.1925	13.135	27.350429	9.82	11.75	10.880829	14.3202	-112.104023	-89.119171	1,228,788,600	-0.139914	29	8.496082	11.2335	0.437725	12.10895	10.35805	0.385	11.235905	12.005905	10.465905	12.27	9.82	11.045	10.743333	10.516666	10.303333	10.956667	11.183334	11.6918	11.3341	11.045	10.7559	10.3443	9.82	12.27	1	-0.083781	0	97,328,300
AMD	2017-12-05T00:00:00	9.91	10.34	9.7	9.89	67,304,100	10.926	11.1325	11.1336	12.2034	12.357467	12.6031	12.70705	10.681401	10.730882	10.818668	11.142408	11.26656	11.807525	12.07773	12.197674	11.881084	10.668182	10.94619	11.019138	11.64222	12.02053	12.211333	12.485761	10.054407	10.171767	10.355127	10.816661	10.539581	10.814483	11.389293	12.204188	-0.477161	-0.40026	24.568415	14.934901	36.727993	10.72	10.985	12.8675	12.88	25.102893	9.7	11.75	10.243903	12.506052	-127.662268	-89.756097	1,161,484,500	-0.195474	28	8.498973	11.1325	0.497519	12.127538	10.137462	0.412143	11.109628	11.933914	10.285343	12.27	9.7	10.985	10.236666	9.613333	9.196666	10.653333	11.276666	11.66348	11.28826	10.985	10.68174	10.24998	9.7	12.27	1	-0.123484	67,304,100	0
AMD	2017-12-06T00:00:00	10	10.05	9.71	9.9	38,952,200	10.786	11.03	11.094	12.1544	12.330133	12.5651	12.68565	10.545121	10.597995	10.692719	11.038552	11.169132	11.736642	12.023053	12.154155	11.862366	10.499818	10.838333	10.931938	11.555812	11.958491	12.159786	12.458825	9.793481	9.908656	10.056143	10.598088	10.4708	10.689772	11.286851	12.143959	-0.507123	-0.421632	25.826618	14.152551	34.804033	10.72	10.985	12.5175	12.53	28.340098	9.7	11.75	14.634154	11.919629	-118.873157	-85.365846	1,200,436,700	-0.154607	29	8.500747	11.03	0.509572	12.049143	10.010857	0.410714	11.003949	11.825378	10.182521	11.95	9.7	10.825	9.983333	9.626666	9.343333	10.266667	10.623334	11.419	11.0905	10.825	10.5595	10.1815	9.7	11.95	0	-0.056813	38,952,200	0
AMD	2017-12-07T00:00:00	10.04	10.19	9.95	10.07	32,665,600	10.653	10.9465	11.0636	12.1004	12.301733	12.5307	12.66425	10.444097	10.496541	10.592301	10.947775	11.082276	11.670107	11.970867	12.112291	11.844233	10.364182	10.744048	10.850862	11.472894	11.898225	12.109784	12.4325	9.707778	9.779717	9.863849	10.382804	10.395503	10.563743	11.17968	12.081144	-0.521627	-0.441631	26.534897	15.844503	33.471168	10.72	10.985	12.5175	12.53	24.034344	9.7	11.75	16.585372	13.821143	-95.914517	-83.414628	1,233,102,300	-0.161962	30	8.502271	10.9465	0.528745	12.00399	9.88901	0.41	10.912145	11.732145	10.092145	11.75	9.7	10.725	9.92	9.79	9.58	10.13	10.26	11.2662	10.9669	10.725	10.4831	10.1387	9.7	11.75	0	0.000475	0	32,665,600
AMD	2017-12-08T00:00:00	9.94	10.2	9.92	10.15	34,897,000	10.509	10.8875	11.0272	12.0444	12.267867	12.4946	12.64335	10.343277	10.395352	10.491947	10.856159	10.994408	11.602259	11.917423	12.069275	11.825286	10.234545	10.64819	10.764431	11.388173	11.836074	12.058483	12.405394	9.737518	9.736919	9.747293	10.180422	10.313776	10.438679	11.068281	12.015731	-0.535023	-0.46031	27.240068	15.11713	32.426464	10.62	10.985	12.5175	12.53	18.695656	9.7	11.74	11.764695	14.328074	-97.929893	-88.235305	1,198,205,300	-0.165424	29	8.50379	10.8875	0.572399	12.032298	9.742701	0.394286	10.81956	11.608131	10.030988	11.75	9.7	10.725	10.06	9.93	9.82	10.17	10.3	11.2662	10.9669	10.725	10.4831	10.1387	9.7	11.75	1	-0.050546	0	34,897,000
AMD	2017-12-11T00:00:00	10.16	10.16	9.96	9.97	29,956,400	10.37	10.8325	10.9888	11.9926	12.236667	12.4582	12.61815	10.306622	10.352561	10.440878	10.792872	10.930223	11.5457	11.871175	12.031468	11.808716	10.171091	10.578905	10.697723	11.314274	11.780604	12.012253	12.380684	9.869037	9.81802	9.726039	10.023443	10.2346	10.321652	10.956664	11.949046	-0.521872	-0.472622	27.89487	14.55187	31.213975	10.435	10.985	12.5175	12.53	26.209685	9.7	11.74	22.549022	16.966363	-86.03983	-77.450978	1,228,161,700	-0.129382	30	8.505291	10.8325	0.587375	12.00725	9.65775	0.387143	10.756744	11.53103	9.982459	11.75	9.7	10.725	10.02	9.84	9.74	10.12	10.3	11.2662	10.9669	10.725	10.4831	10.1387	9.7	11.75	0	0.006084	29,956,400	0
AMD	2017-12-12T00:00:00	9.9	10.14	9.88	10.13	36,211,000	10.243	10.773	10.9076	11.9364	12.202933	12.4184	12.59535	10.225297	10.270277	10.357666	10.711702	10.850975	11.481163	11.819302	11.98926	11.789724	10.085636	10.490095	10.613969	11.232212	11.719112	11.961596	12.353637	9.932444	9.883505	9.7265	9.889196	10.153231	10.209758	10.843556	11.880435	-0.526362	-0.48337	28.643728	13.842439	31.085146	10.365	10.985	12.5175	12.53	22.014948	9.7	11.74	9.803912	14.705876	-96.331642	-90.196088	1,191,950,700	-0.181463	29	8.506817	10.773	0.619321	12.011643	9.534357	0.389286	10.67515	11.453721	9.896578	11.75	9.7	10.725	10.093333	10.026667	9.893333	10.226666	10.293333	11.2662	10.9669	10.725	10.4831	10.1387	9.7	11.75	1	-0.045528	0	36,211,000
AMD	2017-12-13T00:00:00	10.11	10.21	9.95	9.97	41,494,800	10.171	10.7225	10.83	11.8702	12.174667	12.3779	12.5711	10.202238	10.241135	10.319563	10.657001	10.793977	11.427392	11.774321	11.952047	11.77301	10.061454	10.426952	10.552615	11.160588	11.664035	11.915885	12.328907	10.001407	9.963767	9.791571	9.794065	10.080505	10.108999	10.732581	11.811205	-0.507129	-0.488122	29.058529	14.322458	29.377508	10.335	10.985	12.21	12.53	27.972043	9.7	11.74	20.098032	17.483655	-78.724196	-79.901968	1,233,445,500	-0.166089	30	8.508825	10.7225	0.630613	11.983726	9.461274	0.397857	10.621326	11.41704	9.825611	11.75	9.7	10.725	9.973333	9.806666	9.713333	10.066667	10.233334	11.2662	10.9669	10.725	10.4831	10.1387	9.7	11.75	0	0.010571	41,494,800	0
AMD	2017-12-14T00:00:00	10.13	10.17	9.96	10.1	29,006,800	10.095	10.6755	10.7668	11.8066	12.147733	12.3381	12.55225	10.18779	10.220929	10.2904	10.609092	10.742902	11.376514	11.731049	11.915967	11.756662	10.054	10.370524	10.498769	11.092345	11.610228	11.871372	12.304618	10.064407	10.033575	9.883047	9.737696	10.01769	10.020928	10.624873	11.741836	-0.484686	-0.487435	29.443702	13.770588	28.245539	10.28	10.825	12.0425	12.53	28.223017	9.7	11.74	21.078447	16.993464	-75.984055	-78.921553	1,262,452,300	-0.172106	31	8.510243	10.6755	0.638332	11.952165	9.398835	0.404286	10.574533	11.383104	9.765961	11.75	9.7	10.725	10.09	9.97	9.83	10.23	10.35	11.2662	10.9669	10.725	10.4831	10.1387	9.7	11.75	0	0.058483	29,006,800	0
AMD	2017-12-15T00:00:00	10.29	10.32	10.02	10.13	45,462,300	10.051	10.6275	10.7336	11.7456	12.116	12.2934	12.53855	10.208232	10.233487	10.290338	10.580084	10.708063	11.333905	11.693127	11.88377	11.742068	10.089454	10.333809	10.462092	11.032871	11.56134	11.830816	12.282108	10.164185	10.136586	10.00692	9.727858	9.968936	9.948102	10.523039	11.673352	-0.448815	-0.479711	29.168527	15.798064	26.664858	10.02	10.725	11.995	12.53	27.972043	9.7	11.54	32.065223	24.413901	-54.994034	-67.934777	1,307,914,600	-0.137159	32	8.51268	10.6275	0.628883	11.885265	9.369734	0.397143	10.547434	11.34172	9.753149	11.75	9.7	10.725	10.086667	10.003333	9.876667	10.213333	10.296667	11.2662	10.9669	10.725	10.4831	10.1387	9.7	11.75	0	0.099155	45,462,300	0

Subsets and Splits

No community queries yet

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