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	2018-10-08T00:00:00	26.459999	27.540001	25.959999	26.73	103,789,500	29.87	30.7295	30.2508	25.5636	22.4512	20.5296	15.96155	28.861228	29.007814	29.207741	29.108253	28.788685	26.152095	23.882514	22.152039	18.259373	28.754545	30.058381	30.193169	28.145412	25.701288	23.837428	19.010004	26.29	26.582536	27.124421	29.389248	33.242713	33.597877	32.215475	27.71888	0.511421	1.51306	44.396394	17.079795	25.384625	29.369999	29.429999	22.695	20.92	23.977174	25.959999	33.599998	6.544503	11.860443	-75.668262	-93.455497	2,709,975,000	-0.017647	47	11.733921	30.7295	1.933686	34.596872	26.862128	1.732143	29.171177	32.635462	25.706891	34.139999	25.959999	30.049999	27.583333	26.696667	26.043334	28.236666	29.123332	32.209519	31.015239	30.049999	29.084759	27.710519	25.959999	34.139999	1	-0.249038	0	103,789,500
AMD	2018-10-09T00:00:00	27.24	27.709999	26	26.15	105,461,800	29.337	30.5865	30.218	25.72	22.603733	20.6738	16.0433	28.536983	28.686393	28.905012	28.938412	28.669555	26.194758	23.970869	22.252791	18.348732	28.276364	29.726048	29.961569	28.211153	25.827309	23.970307	19.122228	26.094704	26.222576	26.444183	28.547526	32.76531	33.500361	32.314896	27.950468	0.316567	1.273762	42.477567	16.590617	23.64507	29.369999	29.855	23.115	20.92	31.220448	25.959999	33.599998	16.753937	11.590508	-69.021766	-83.246063	2,815,436,800	-0.012353	48	11.767438	30.5865	2.082699	34.751898	26.421102	1.752857	28.987255	32.492969	25.481541	34.139999	25.959999	30.049999	26.653333	25.766665	25.073331	27.346667	28.233335	32.209519	31.015239	30.049999	29.084759	27.710519	25.959999	34.139999	0	-0.163265	105,461,800	0
AMD	2018-10-10T00:00:00	25	27.4	24.91	27.379999	147,682,900	28.618	30.226	30.0776	25.8534	22.7356	20.7938	16.1156	27.829586	28.01614	28.304241	28.580375	28.387282	26.147904	23.997951	22.307191	18.414914	27.487818	29.194	29.560185	28.182918	25.890368	24.055974	19.211349	25.6	25.694656	25.683817	27.626072	32.191558	33.320723	32.35458	28.156288	-0.018393	1.015331	41.312401	14.980753	25.59838	28.844999	29.525	23.6075	21.325	25.821607	24.91	33.599998	1.035675	8.111372	-89.684393	-98.964325	2,667,753,900	-0.128333	47	11.80737	30.226	2.388449	35.002898	25.449102	1.819286	28.607516	32.246088	24.968945	34.139999	24.91	29.525	26.983333	26.256667	25.273334	27.966666	28.693332	31.961719	30.61414	29.525	28.43586	26.88522	24.91	34.139999	1	-0.189113	0	147,682,900
AMD	2018-10-11T00:00:00	25.299999	26.200001	24.549999	24.74	147,013,800	27.889	29.967	29.976	25.9898	22.866267	20.9169	16.1898	27.323669	27.522296	27.84205	28.282159	28.149799	26.114653	24.032216	22.366454	18.483422	26.884545	28.724857	29.192677	28.161216	25.957853	24.145206	19.302736	25.124333	25.242171	25.090793	26.725294	31.565344	33.079384	32.346743	28.33957	-0.256685	0.760927	40.419769	14.010574	25.353569	28.23	29.344999	24.755	22.24	27.863782	24.549999	33.599998	8.287294	8.692302	-94.180624	-91.712706	2,814,767,700	-0.058733	48	11.84778	29.967	2.628272	35.223543	24.710457	1.829286	28.292515	31.951086	24.633943	33.599998	24.549999	29.074999	25.77	24.14	23.28	26.63	28.26	31.464199	30.142899	29.074999	28.007099	26.486699	24.549999	33.599998	0	-0.110267	147,013,800	0
AMD	2018-10-12T00:00:00	26.34	26.969999	25.67	26.77	111,059,400	27.434	29.648	29.9344	26.1408	23.017867	21.0505	16.26885	27.126935	27.307333	27.610965	28.105599	28.010583	26.12349	24.092947	22.445138	18.561597	26.602909	28.379428	28.912985	28.174949	26.049267	24.252594	19.403733	25.09	25.140616	24.864222	25.981235	30.937067	32.809751	32.311351	28.506296	-0.357493	0.537243	38.888233	16.126881	23.681894	27.684999	29.344999	25.1375	22.24	24.656438	24.549999	33.599998	19.779017	9.700662	-71.732547	-80.220983	2,925,827,100	-0.120882	49	11.880496	29.648	2.663489	34.974978	24.321021	1.824286	28.106561	31.755132	24.45799	33.599998	24.549999	29.074999	25.35	24.499999	23.699998	26.15	27.000001	31.464199	30.142899	29.074999	28.007099	26.486699	24.549999	33.599998	0	-0.042302	0	111,059,400
AMD	2018-10-15T00:00:00	26.26	26.77	25.75	26.379999	70,523,500	26.918	29.3395	29.7892	26.2962	23.163867	21.1821	16.3474	26.953548	27.116909	27.403124	27.937817	27.875923	26.128844	24.149974	22.52068	18.638198	26.389454	28.056762	28.630338	28.179623	26.134586	24.355752	19.503148	25.385037	25.358434	24.950246	25.40629	30.314966	32.517306	32.253117	28.6581	-0.438781	0.342038	37.466092	15.456544	22.697522	26.884999	29.344999	25.4725	22.34	24.576968	24.549999	32.779999	20.777656	16.281322	-69.710074	-79.222344	2,855,303,600	-0.127734	48	11.901079	29.3395	2.681564	34.702627	23.976373	1.796429	27.930698	31.523555	24.337841	33.599998	24.549999	29.074999	26.326667	25.683334	25.026667	26.983333	27.626666	31.464199	30.142899	29.074999	28.007099	26.486699	24.549999	33.599998	1	-0.083981	0	70,523,500
AMD	2018-10-16T00:00:00	28.18	28.23	26.17	26.629999	92,529,000	26.834	29.152	29.7124	26.4712	23.339733	21.3298	16.4369	27.198838	27.310198	27.522644	27.959834	27.899314	26.209281	24.256028	22.632746	18.733142	26.618909	27.946333	28.506554	28.253498	26.266589	24.494325	19.620885	26.429408	26.129576	25.531349	25.152998	29.765446	32.24153	32.198485	28.804518	-0.344306	0.20477	34.923563	20.051182	20.815671	26.69	29.344999	25.565001	22.34	35.627251	24.549999	32.779999	44.106941	28.221205	-38.763073	-55.893059	2,947,832,600	-0.069974	49	11.931595	29.152	2.621325	34.394649	23.909351	1.880714	27.954441	31.71587	24.193013	33.599998	24.549999	29.074999	26.26	25.75	25.24	26.77	27.280001	31.464199	30.142899	29.074999	28.007099	26.486699	24.549999	33.599998	0	-0.019196	92,529,000	0
AMD	2018-10-17T00:00:00	27.299999	28.530001	26.92	28.41	89,466,900	26.721	28.9565	29.516	26.626	23.5016	21.4674	16.5185	27.219071	27.308344	27.488391	27.899849	27.853212	26.252054	24.336132	22.725167	18.818384	26.703636	27.769952	28.320985	28.286	26.370807	24.612547	19.728976	27.295074	26.907192	26.163246	25.110049	29.26136	31.966676	32.139045	28.943266	-0.336563	0.096503	32.519787	19.958712	19.457843	26.54	29.344999	25.9125	22.665	31.670134	24.549999	32.779999	33.41434	32.766312	-34.500388	-66.58566	2,858,365,700	-0.094801	48	11.959401	28.9565	2.605517	34.167534	23.745466	1.907143	27.892113	31.706399	24.077828	33.599998	24.549999	29.074999	27.526667	26.823334	25.466667	28.883333	29.586666	31.464199	30.142899	29.074999	28.007099	26.486699	24.549999	33.599998	1	-0.06371	0	89,466,900
AMD	2018-10-18T00:00:00	26.620001	27.75	26.4	27.08	79,623,700	26.605	28.7285	29.3616	26.7668	23.656533	21.6	16.59385	27.099257	27.183191	27.354792	27.783499	27.75835	26.266484	24.396234	22.802292	18.896012	26.685273	27.547429	28.098215	28.285765	26.45287	24.714578	19.829488	27.576	27.311222	26.600651	25.171632	28.784697	31.68284	32.068982	29.073234	-0.380905	0.001021	30.499901	18.848457	20.518144	26.54	29.344999	27.0075	23.515	34.079053	24.549999	31.91	28.125019	35.215433	-46.294358	-71.874981	2,778,742,000	-0.10361	47	11.982969	28.7285	2.600215	33.92893	23.52807	1.803571	27.77096	31.378103	24.163817	33.599998	24.549999	29.074999	27.583333	26.636666	25.973333	28.246667	29.193334	31.464199	30.142899	29.074999	28.007099	26.486699	24.549999	33.599998	1	-0.10145	0	79,623,700
AMD	2018-10-19T00:00:00	23.66	27.1	23.6	27.030001	130,799,900	26.236	28.3605	28.9992	26.858	23.765333	21.6984	16.65155	26.411405	26.542611	26.786363	27.408636	27.443092	26.164269	24.37686	22.819277	18.943415	26.149818	27.064714	27.659631	28.163929	26.452961	24.75537	19.899798	26.465	26.585616	26.30727	25.064258	28.254962	31.340528	31.958275	29.184003	-0.647431	-0.128669	30.265218	16.314582	28.514528	26.065001	28.599999	27.932499	24.44	25.505053	23.6	30.82	0.831018	20.790126	-89.817963	-99.168982	2,647,942,100	-0.110388	46	12.013726	28.3605	2.773858	33.908216	22.812784	1.935	27.37944	31.24944	23.50944	33.599998	23.6	28.599999	26.923333	26.096667	25.573333	27.446667	28.273334	31.239999	29.779999	28.599999	27.42	25.74	23.6	33.599998	1	-0.13321	0	130,799,900
AMD	2018-10-22T00:00:00	25.030001	25.639999	24.09	24.459999	114,158,900	26.093	27.9815	28.7032	26.9774	23.880933	21.8114	16.7173	26.135124	26.267591	26.516153	27.192396	27.25747	26.119788	24.394047	22.863053	19.003978	25.930546	26.747524	27.354308	28.092243	26.486242	24.821343	19.983166	25.241371	25.683687	25.855437	24.932571	27.725563	30.975449	31.826213	29.283398	-0.739582	-0.250852	30.047298	15.079547	26.355941	26.065001	28.599999	28.145	24.55	36.529376	23.6	29.219999	25.44485	18.133629	-77.508575	-74.55515	2,762,101,000	-0.149835	47	12.043579	27.9815	2.678891	33.339281	22.623719	1.878571	27.155684	30.912826	23.398541	33.599998	23.6	28.599999	24.786667	22.473333	21.286667	25.973333	28.286667	31.239999	29.779999	28.599999	27.42	25.74	23.6	33.599998	0	-0.0597	114,158,900	0
AMD	2018-10-23T00:00:00	25.09	25.26	23.85	24.18	101,763,000	25.878	27.6075	28.4296	27.0846	23.994	21.9183	16.78135	25.9261	26.053483	26.296745	27.001269	27.090741	26.079404	24.412362	22.907151	19.064535	25.748182	26.472143	27.076369	28.018227	26.51806	24.886265	20.066476	24.444741	24.911425	25.399675	24.786068	27.204547	30.590975	31.675255	29.372899	-0.798566	-0.360395	29.966044	14.252135	25.843749	26.065001	28.599999	28.452499	24.58	38.305324	23.6	28.83	28.489482	18.255117	-72.756606	-71.510518	2,863,864,000	-0.092097	48	12.070198	27.6075	2.522129	32.651758	22.563242	1.787857	26.958952	30.534666	23.383238	32.779999	23.6	28.19	24.92	24.200001	23.370001	25.75	26.469999	30.613519	29.273239	28.19	27.10676	25.56452	23.6	32.779999	0	0.00345	101,763,000	0
AMD	2018-10-24T00:00:00	22.790001	25.1	22.75	25.040001	134,489,100	25.657	27.1375	28.0928	27.14	24.0772	21.9977	16.8362	25.29888	25.460123	25.757246	26.618427	26.759915	25.950408	24.369668	22.904831	19.101605	25.186728	26.013333	26.642554	27.849812	26.486375	24.903527	20.126264	23.599038	23.982819	24.639437	24.484603	26.634317	30.148939	31.483586	29.444485	-1.019153	-0.492146	30.414206	12.974363	27.72334	25.64	28.174999	28.452499	24.809999	34.33773	22.75	28.530001	0.692057	18.208796	-89.178209	-99.307943	2,729,374,900	-0.148829	47	12.099026	27.1375	2.498974	32.135448	22.139552	1.851429	26.561909	30.264766	22.859052	32.779999	22.75	27.764999	24.733334	24.206667	23.323334	25.616667	26.143333	30.412919	28.948539	27.764999	26.58146	24.89642	22.75	32.779999	1	-0.042574	0	134,489,100
AMD	2018-10-25T00:00:00	19.27	20.15	17.719999	17.92	189,173,700	25.054	26.4715	27.6164	27.1314	24.1172	22.0419	16.87275	24.093104	24.334646	24.759208	25.950388	26.183768	25.688431	24.235466	22.832855	19.10328	24.025455	25.264048	25.963877	27.541184	26.35987	24.849513	20.150481	21.84326	22.26189	23.072628	23.828238	25.932111	29.598159	31.217032	29.485891	-1.461161	-0.685949	32.364141	10.737662	40.047381	23.125	25.659999	28.452499	24.93	28.759204	17.719999	28.530001	14.338584	14.506708	-165.16475	-85.661416	2,540,201,200	-0.155102	46	12.12605	26.4715	2.733315	31.938131	21.004869	2.103572	25.867442	30.074585	21.660298	32.779999	17.719999	25.249999	23.546667	21.993334	21.196667	24.343334	25.896667	29.225839	27.027079	25.249999	23.472919	20.942839	17.719999	32.779999	1	-0.081711	189,173,700	0
AMD	2018-10-26T00:00:00	17.629999	18.780001	17.049999	18.49	119,689,000	24.183	25.8085	27.0808	27.0974	24.131467	22.0615	16.9002	22.800483	23.115619	23.662407	25.193989	25.525786	25.372414	24.061638	22.729828	19.088621	22.675637	24.422	25.195692	27.16858	26.189154	24.762149	20.158015	19.332667	20.073021	20.990469	22.840003	25.095144	28.931172	30.866222	29.493293	-1.921639	-0.933087	34.313989	9.930393	39.305554	22.79	25.324999	28.7125	24.93	27.668187	17.049999	28.530001	5.052264	6.694302	-158.25468	-94.947736	2,420,512,200	-0.150264	45	12.139141	25.8085	3.177278	32.163057	19.453943	2.149286	25.082923	29.381495	20.784351	31.91	17.049999	24.48	19.046666	17.943333	16.616666	20.373334	21.476667	28.40304	26.23348	24.48	22.726519	20.230039	17.049999	31.91	1	-0.114765	0	119,689,000
AMD	2018-10-29T00:00:00	16.85	18.23	16.27	18.209999	94,479,600	23.242	25.08	26.4504	27.039	24.1392	22.0811	16.92435	21.610386	21.976416	22.614344	24.435444	24.858418	25.038202	23.871858	22.613396	19.066346	21.342364	23.56881	24.408708	26.766722	25.997537	24.658951	20.157516	16.910852	17.85203	18.872945	21.574262	24.148476	28.163541	30.433906	29.466562	-2.322735	-1.211017	36.281941	9.267906	39.338264	22.400001	24.934999	29.095	24.93	23.722814	16.27	28.530001	4.730831	8.04056	-142.245578	-95.269169	2,326,032,600	-0.183192	44	12.14797	25.08	3.478947	32.037895	18.122106	2.167143	24.298835	28.633122	19.964549	30.82	16.27	23.545	17.82	16.859999	16.089998	18.59	19.550001	27.3862	25.2619	23.545	21.8281	19.3837	16.27	30.82	1	-0.142453	0	94,479,600
AMD	2018-10-30T00:00:00	17.200001	17.24	16.17	16.379999	99,049,400	22.144	24.489	25.8356	26.9834	24.147467	22.1006	16.9508	20.728309	21.107977	21.781368	23.777677	24.269309	24.730821	23.696283	22.5062	19.047775	20.243818	22.818334	23.697139	26.380878	25.814926	24.562295	20.160259	15.521704	16.277364	17.218937	20.208618	23.151769	27.329255	29.935747	29.410433	-2.582594	-1.485332	38.129713	8.918125	38.206315	21.96	24.884999	29.115	24.93	28.187923	16.17	28.530001	8.333338	6.038811	-125.066633	-91.666662	2,425,082,000	-0.105564	45	12.157876	24.489	3.766498	32.021995	16.956005	2.065715	23.622756	27.754185	19.491327	29.219999	16.17	22.695	17.116667	16.003334	15.156668	17.963333	19.076666	26.140199	24.2349	22.695	21.1551	18.9627	16.17	29.219999	0	-0.065413	99,049,400	0
AMD	2018-10-31T00:00:00	18.209999	18.34	17.120001	17.870001	110,463,700	21.235	23.978	25.2764	26.9396	24.165333	22.1254	16.98095	20.224647	20.581072	21.231927	23.271524	23.803208	24.475103	23.551907	22.421126	19.039439	19.528546	22.220333	23.110554	26.036824	25.658677	24.485253	20.172788	15.554444	15.781394	16.239516	18.965256	22.167139	26.470101	29.395816	29.331482	-2.676186	-1.723503	38.902181	12.516476	36.514171	21.635	24.474999	29.375	24.93	30.930608	16.17	28.530001	16.504846	9.856338	-96.339415	-83.495154	2,535,545,700	-0.105353	46	12.171082	23.978	3.894771	31.767541	16.188459	2.035	23.107255	27.177255	19.037255	28.83	16.17	22.5	16.87	16.500001	15.800001	17.57	17.94	25.84224	23.99388	22.5	21.00612	18.87924	16.17	28.83	0	0.000783	110,463,700	0
AMD	2018-11-01T00:00:00	20.219999	20.33	18.08	18.41	136,896,500	20.595	23.6	24.7816	26.926	24.210267	22.1691	17.0197	20.223718	20.515422	21.076246	22.994113	23.527576	24.308236	23.464226	22.37754	19.051186	19.344	21.862429	22.7216	25.77331	25.554853	24.447523	20.205017	16.970296	16.624293	16.212103	18.074453	21.283627	25.636899	28.846395	29.239982	-2.558674	-1.890537	38.162518	18.655462	33.561899	20.905	24.474999	29.5275	24.93	34.355826	16.17	28.530001	32.766983	19.201722	-63.138722	-67.233017	2,672,442,200	-0.030403	47	12.19279	23.6	3.873155	31.346309	15.853691	2.076429	22.832278	26.985136	18.679421	28.530001	16.17	22.35	17.89	17.44	16.670001	18.659999	19.109999	25.613041	23.80848	22.35	20.89152	18.81504	16.17	28.530001	0	0.057376	136,896,500	0
AMD	2018-11-02T00:00:00	20.23	21.059999	19.469999	20.59	123,788,000	20.252	23.244	24.3552	26.8848	24.2572	22.2082	17.0579	20.224974	20.463527	20.946054	22.74283	23.273917	24.148305	23.379114	22.335014	19.062916	19.277636	21.541476	22.371477	25.510722	25.450109	24.409125	20.236961	18.752222	18.04509	16.843095	17.522105	20.52158	24.842254	28.294976	29.137901	-2.436649	-1.99976	37.004433	20.235367	31.616503	20.715	24.474999	29.614999	24.93	34.530527	16.17	28.530001	32.84789	27.37324	-46.768933	-67.15211	2,796,230,200	-0.01492	48	12.212342	23.244	3.837385	30.918769	15.569231	2.117143	22.584442	26.818728	18.350156	28.530001	16.17	22.35	19.543333	18.756666	17.293333	21.006666	21.793333	25.613041	23.80848	22.35	20.89152	18.81504	16.17	28.530001	0	0.105477	0	123,788,000
AMD	2018-11-05T00:00:00	19.9	20.18	18.879999	20.120001	108,016,700	19.739	22.916	23.8944	26.8032	24.302533	22.2447	17.09415	20.159979	20.361068	20.785123	22.484391	23.014385	23.981705	23.287559	22.286796	19.071245	19.213636	21.223	22.028769	25.236808	25.335446	24.363418	20.26524	20.052851	19.338636	17.766817	17.236822	19.878196	24.093539	27.742447	29.025834	-2.339603	-2.067728	36.167468	19.216857	32.22489	20.635	24.04	29.714999	24.93	26.871506	16.17	28.530001	30.177988	31.930954	-51.084691	-69.822012	2,688,213,500	0.028291	47	12.228627	22.916	3.828377	30.572753	15.259247	2.066429	22.328781	26.461639	18.195924	28.530001	16.17	22.35	20.253333	19.446666	18.663333	21.036666	21.843333	25.613041	23.80848	22.35	20.89152	18.81504	16.17	28.530001	1	0.046076	0	108,016,700
AMD	2018-11-06T00:00:00	20.68	21.65	19.48	19.5	144,995,700	19.298	22.588	23.5608	26.7116	24.356133	22.2881	17.13285	20.263983	20.419055	20.76895	22.320355	22.834817	23.852226	23.218939	22.254978	19.087252	19.384727	21.010048	21.781508	24.996682	25.240116	24.332434	20.30092	20.834851	20.341929	18.82196	17.221758	19.369992	23.411469	27.203742	28.909377	-2.174685	-2.089119	34.469176	23.10596	29.642184	18.91	23.495	30.097499	24.93	31.404497	16.17	27.75	38.946462	33.99078	-31.982821	-61.053538	2,833,209,200	0.014121	48	12.252591	22.588	3.717837	30.023674	15.152326	2.106429	22.171754	26.384612	17.958897	28.530001	16.17	22.35	19.653333	19.126666	18.353332	20.426667	20.953334	25.613041	23.80848	22.35	20.89152	18.81504	16.17	28.530001	0	0.095057	144,995,700	0
AMD	2018-11-07T00:00:00	21.84	22.219999	21.07	21.42	121,115,800	19.203	22.43	23.2972	26.6474	24.431467	22.3354	17.1785	20.579187	20.677409	20.933727	22.276687	22.758292	23.773315	23.182651	22.246761	19.114643	19.846909	20.93881	21.649138	24.805639	25.173902	24.32356	20.347758	21.468518	21.218919	20.004103	17.476067	19.009667	22.814352	26.696984	28.795091	-1.928157	-2.056927	32.561361	23.908643	27.931302	19.195	22.695	30.099999	24.93	36.9256	16.17	27.1	51.875571	40.33334	-11.812875	-48.124429	2,954,325,000	0.091072	49	12.275245	22.43	3.676858	29.783716	15.076284	2.12	22.140159	26.380159	17.900159	28.530001	16.17	22.35	20.603333	19.556667	18.433333	21.726667	22.773333	25.613041	23.80848	22.35	20.89152	18.81504	16.17	28.530001	0	0.136461	121,115,800	0
AMD	2018-11-08T00:00:00	21.200001	22.08	20.969999	21.77	92,387,600	19.396	22.225	23.034	26.5674	24.500133	22.3805	17.22245	20.70335	20.772426	20.974692	22.178806	22.638424	23.672401	23.130476	22.226033	19.135393	20.21	20.821667	21.487815	24.592016	25.088863	24.301077	20.387773	21.797223	21.675909	20.943103	17.870807	18.74916	22.281716	26.216785	28.681858	-1.764089	-1.998359	30.840721	22.883421	27.119899	19.195	22.5	29.5725	24.93	42.293236	16.17	25.639999	53.115111	47.979048	-14.087855	-46.884889	2,861,937,400	0.075279	48	12.291302	22.225	3.622313	29.469627	14.980374	1.949286	22.05062	25.949191	18.152048	28.530001	16.17	22.35	21.71	21.2	20.56	22.35	22.859999	25.613041	23.80848	22.35	20.89152	18.81504	16.17	28.530001	1	0.071179	0	92,387,600
AMD	2018-11-09T00:00:00	21.030001	21.190001	20.110001	20.77	85,900,700	19.736	21.9595	22.7812	26.4902	24.535867	22.4256	17.26285	20.76868	20.819257	20.983201	22.074369	22.514699	23.568778	23.0752	22.202349	19.154244	20.507091	20.707857	21.333662	24.374863	24.997544	24.274335	20.425659	21.826482	21.776415	21.50823	18.366749	18.559785	21.801057	25.759755	28.569743	-1.629004	-1.924488	29.679534	21.890735	29.366081	19.195	22.35	29.5725	24.93	36.449863	16.17	25.26	53.465352	52.818678	-21.002584	-46.534648	2,776,036,700	0.101594	47	12.305896	21.9595	3.497269	28.954038	14.964962	1.885714	21.953418	25.724847	18.181989	28.530001	16.17	22.35	21.416667	20.753333	20.306666	21.863334	22.526667	25.613041	23.80848	22.35	20.89152	18.81504	16.17	28.530001	1	0.015007	85,900,700	0
AMD	2018-11-12T00:00:00	19.030001	20.85	18.799999	20.68	95,948,200	19.954	21.598	22.484	26.3674	24.537067	22.4594	17.2914	20.420944	20.493938	20.682709	21.797608	22.246645	23.390786	22.968748	22.13953	19.153008	20.378728	20.428857	21.045108	24.082306	24.852653	24.207095	20.443242	21.008482	21.175051	21.357001	18.77449	18.366837	21.328342	25.301286	28.451986	-1.664148	-1.87242	29.203622	19.981007	31.92902	19.67	22.35	29.75	24.93	31.856288	16.17	25.1	32.026881	46.202448	-37.349018	-67.973119	2,680,088,500	0.067593	46	12.318415	21.598	3.40171	28.401419	14.794581	1.944286	21.674997	25.563569	17.786425	28.530001	16.17	22.35	20.776667	20.363334	19.696667	21.443334	21.856667	25.613041	23.80848	22.35	20.89152	18.81504	16.17	28.530001	1	-0.033095	0	95,948,200
AMD	2018-11-13T00:00:00	19.610001	20.02	18.969999	19.280001	76,126,000	20.195	21.1695	22.1788	26.1984	24.5396	22.4975	17.3251	20.258755	20.333222	20.517677	21.598735	22.043826	23.24252	22.88036	22.089441	19.157555	20.316182	20.239524	20.824031	23.81731	24.722993	24.150671	20.466313	20.069334	20.424264	20.939548	19.122843	18.188957	20.872426	24.846113	28.332632	-1.62645	-1.823226	28.761704	19.134562	30.576427	20.15	22.35	29.399999	25.485	39.385846	16.17	22.219999	56.85952	47.450585	-30.555162	-43.14048	2,756,214,500	0.036347	47	12.329171	21.1695	3.050609	27.270718	15.068282	1.851429	21.478331	25.181189	17.775473	28.530001	16.17	22.35	19.56	18.27	17.509999	20.320001	21.610001	25.613041	23.80848	22.35	20.89152	18.81504	16.17	28.530001	0	0.025943	76,126,000	0
AMD	2018-11-14T00:00:00	20.809999	21.110001	19.76	20.18	106,344,300	20.455	20.845	22.0112	26.0444	24.572667	22.5545	17.36045	20.369004	20.419909	20.562649	21.527032	21.948917	23.147127	22.825876	22.064105	19.173998	20.428	20.205286	20.718739	23.606	24.624846	24.117255	20.500989	19.746112	20.034152	20.666937	19.482443	18.061311	20.45569	24.405913	28.217322	-1.482653	-1.755111	27.587048	22.409944	28.705597	20.509999	22.35	29.612499	26.07	56.082146	16.17	22.219999	76.694214	55.193539	-5.595557	-23.305786	2,862,558,800	0.083009	48	12.346611	20.845	2.687773	26.220546	15.469455	1.596429	21.41468	24.607538	18.221823	27.75	16.17	21.96	19.533333	19.046666	18.483332	20.096668	20.583335	25.01712	23.32644	21.96	20.59356	18.64812	16.17	27.75	0	0.076291	106,344,300	0
AMD	2018-11-15T00:00:00	21.49	21.77	20.42	20.719999	97,715,500	20.582	20.5885	21.8588	25.9174	24.6128	22.6144	17.40165	20.593203	20.614471	20.705319	21.523665	21.913615	23.082142	22.790722	22.052737	19.197042	20.616182	20.266714	20.678646	23.427396	24.543723	24.096176	20.542079	20.191259	20.230101	20.685151	19.878253	17.993599	20.08912	23.986301	28.108198	-1.29885	-1.663859	26.065682	23.892309	27.098577	20.509999	22.35	29.184999	26.07	66.495733	16.17	22.219999	87.93389	73.829208	12.169791	-12.06611	2,960,274,300	0.130901	49	12.363855	20.5885	2.328404	25.245309	15.931692	1.534286	21.421854	24.490425	18.353282	27.1	16.17	21.635	20.56	20.01	19.21	21.36	21.91	24.52052	22.92474	21.635	20.34526	18.50902	16.17	27.1	0	0.118957	97,715,500	0
AMD	2018-11-16T00:00:00	20.66	20.969999	19.719999	19.870001	112,376,600	20.625	20.4385	21.6316	25.783	24.637733	22.6713	17.4427	20.606563	20.622749	20.698347	21.44515	21.817183	22.987156	22.73465	22.025158	19.211599	20.630364	20.273524	20.586431	23.221224	24.439702	24.057475	20.5745	20.721296	20.516535	20.682651	20.208071	17.954054	19.754605	23.577672	28.000774	-1.206254	-1.572338	25.039653	22.14207	28.010567	20.509999	22.35	28.787499	26.07	66.212766	16.17	22.219999	74.214882	79.614329	1.749154	-25.785118	2,847,897,700	0.212744	48	12.381809	20.4385	2.213938	24.866375	16.010625	1.520714	21.349296	24.390725	18.307867	25.639999	16.17	20.905	21.226667	20.683333	19.876666	22.033333	22.576667	23.40508	22.02246	20.905	19.78754	18.19658	16.17	25.639999	1	0.054842	112,376,600	0
AMD	2018-11-19T00:00:00	19.110001	20.59	19.09	20.4	93,578,200	20.546	20.1425	21.3456	25.5674	24.646	22.7093	17.4804	20.30725	20.347704	20.453986	21.232864	21.608939	22.835111	22.639265	21.967432	19.210588	20.354909	20.147	20.392462	22.959537	24.294235	23.986954	20.59109	20.527629	20.402172	20.38096	20.351686	17.902266	19.425094	23.163567	27.887761	-1.243608	-1.506592	24.421309	20.693985	28.803001	20.509999	22.35	28.514999	26.07	57.374519	17.120001	22.219999	39.019615	67.056129	-10.262208	-60.980385	2,754,319,500	0.163282	47	12.393913	20.1425	1.947462	24.037425	16.247575	1.556429	21.13603	24.248887	18.023172	25.26	16.17	20.715	20.449999	19.93	19.199999	21.18	21.699999	23.11476	21.78762	20.715	19.64238	18.11526	16.17	25.26	1	-0.000251	0	93,578,200
AMD	2018-11-20T00:00:00	19.209999	19.58	17.18	17.4	109,869,400	20.399	19.8485	20.9868	25.3496	24.643067	22.7515	17.5182	20.0878	20.140848	20.262603	21.048967	21.424405	22.692949	22.549021	21.912829	19.210582	20.112	20.058191	20.228185	22.710227	24.151182	23.917661	20.6083	19.889815	19.998414	19.977849	20.344876	17.850605	19.109622	22.747367	27.769036	-1.250724	-1.455418	24.728477	18.682541	33.738823	19.63	22.35	28.114999	26.07	54.152825	17.18	22.219999	40.277761	51.170753	-24.028574	-59.722239	2,864,188,900	0.162147	48	12.408279	19.8485	1.568148	22.984796	16.712205	1.640715	20.952598	24.234027	17.671169	25.1	16.17	20.635	19.596667	18.603334	18.096667	20.103334	21.096667	22.99252	21.68874	20.635	19.58126	18.08102	16.17	25.1	0	0.052646	109,869,400	0
AMD	2018-11-21T00:00:00	18.73	20.309999	18.5	20.049999	81,585,600	20.088	19.6455	20.644	25.08	24.632	22.7872	17.55385	19.81624	19.88433	20.026818	20.838152	21.217143	22.53754	22.44852	21.849803	19.205801	19.808545	19.951667	20.054585	22.450635	23.995575	23.838028	20.620358	19.073963	19.383686	19.54992	20.182004	17.796552	18.804043	22.326852	27.642428	-1.280337	-1.420402	24.487241	20.266536	31.270243	19.475	22.35	28.017499	26.255	42.911512	17.18	22.219999	30.753959	36.683779	-8.787498	-69.246041	2,782,603,300	0.197445	47	12.418158	19.6455	1.423434	22.492367	16.798633	1.609286	20.740922	23.959494	17.522351	22.219999	16.17	19.195	18.656666	17.733333	16.256667	20.133333	21.056666	20.792199	19.9089	19.195	18.4811	17.4647	16.17	22.219999	1	-0.002391	0	81,585,600
AMD	2018-11-23T00:00:00	19.379999	19.83	18.559999	18.610001	54,611,300	19.906	19.651	20.3544	24.858	24.629333	22.831	17.59465	19.728992	19.792634	19.927307	20.705593	21.075824	22.413714	22.36777	21.800896	19.207534	19.679818	19.926381	19.957354	22.227106	23.857365	23.770558	20.638528	18.713703	18.972131	19.266642	19.967043	17.762245	18.525285	21.914129	27.510969	-1.237095	-1.383741	24.263236	19.204752	29.631965	19.475	21.96	27.9425	26.299999	46.188338	17.18	22.219999	43.65078	38.2275	-8.315648	-56.34922	2,837,214,600	0.192757	48	12.425432	19.651	1.422118	22.495236	16.806764	1.586429	20.611311	23.784168	17.438453	22.219999	16.17	19.195	19.18	18.05	17.37	19.859999	20.989999	20.792199	19.9089	19.195	18.4811	17.4647	16.17	22.219999	0	0.050565	54,611,300	0
AMD	2018-11-26T00:00:00	20.08	20.190001	19.110001	19.959999	83,211,000	19.811	19.7735	20.2112	24.6052	24.6424	22.8768	17.6385	19.799193	19.844882	19.950799	20.64872	20.999222	22.322196	22.307565	21.766819	19.216215	19.711454	19.967238	19.936246	22.039733	23.737646	23.716083	20.663258	18.964407	18.998686	19.191642	19.802878	17.769339	18.283297	21.519526	27.377675	-1.133278	-1.333648	23.780369	19.851609	28.275313	19.475	21.635	27.9425	26.434999	50.781252	17.18	22.219999	57.539686	43.981475	3.33077	-42.460314	2,920,425,600	0.24833	49	12.4376	19.7735	1.34214	22.45778	17.08922	1.567143	20.56071	23.694996	17.426424	22.219999	16.17	19.195	19.256666	18.683332	17.986666	19.953333	20.526667	20.792199	19.9089	19.195	18.4811	17.4647	16.17	22.219999	0	0.09559	83,211,000	0
AMD	2018-11-27T00:00:00	21.049999	21.450001	19.73	19.77	119,230,100	20.013	19.9835	20.052	24.3776	24.668933	22.9237	17.68535	20.049355	20.063994	20.119906	20.6852	21.003128	22.272306	22.274471	21.752624	19.234462	19.936727	20.088809	20.000769	21.900314	23.643109	23.679909	20.697203	19.78174	19.575626	19.450666	19.788458	17.843504	18.09198	21.155565	27.246329	-0.961646	-1.259248	22.435927	23.739763	26.216695	19.475	20.905	27.3325	26.434999	51.579842	17.18	22.219999	76.785708	59.325391	31.523759	-23.214292	3,039,655,700	0.295179	50	12.457171	19.9835	1.179341	22.342182	17.624818	1.535	20.607309	23.677309	17.537308	22.219999	16.17	19.195	19.793334	19.396667	18.713334	20.476667	20.873334	20.792199	19.9089	19.195	18.4811	17.4647	16.17	22.219999	0	0.133608	119,230,100	0
AMD	2018-11-28T00:00:00	21.34	21.879999	20.18	21.82	134,425,300	20.186	20.1905	19.902	24.1658	24.6904	22.971	17.73315	20.307484	20.295995	20.307613	20.744728	21.029041	22.235745	22.24988	21.744454	19.255412	20.178	20.218	20.099846	21.781192	23.555505	23.648548	20.733568	20.76174	20.386626	19.961007	19.909857	17.990869	17.953097	20.82375	27.117974	-0.793083	-1.166015	20.904461	23.851548	24.331156	19.53	20.715	27.3325	26.434999	47.693726	17.18	22.08	84.897963	73.074452	46.125045	-15.102037	3,174,081,000	0.269774	51	12.479872	20.1905	1.017254	22.225007	18.155992	1.546429	20.677089	23.769946	17.584231	22.219999	17.120001	19.67	20.743333	20.036666	19.023332	21.756667	22.463334	21.0164	20.2718	19.67	19.0682	18.211401	17.120001	22.219999	0	0.165445	0	134,425,300
AMD	2018-11-29T00:00:00	21.43	21.610001	20.73	21.190001	79,853,700	20.248	20.3515	19.8476	23.9702	24.7092	23.0198	17.7793	20.531987	20.502178	20.480288	20.807025	21.059884	22.204147	22.228304	21.738227	19.27705	20.404182	20.336048	20.217385	21.673906	23.469705	23.618034	20.770353	21.528185	21.154454	20.576531	20.132136	18.207151	17.865681	20.523381	26.993109	-0.644801	-1.061772	19.482384	22.932114	23.393233	19.53	20.635	27.3325	26.434999	51.117588	17.18	21.879999	90.425554	84.036408	53.186115	-9.574446	3,253,934,700	0.254478	52	12.493438	20.3515	0.939117	22.229733	18.473267	1.53	20.748795	23.808795	17.688794	22.219999	17.18	19.7	21.133333	20.386667	19.433334	22.086666	22.833332	21.03056	20.29472	19.7	19.10528	18.25856	17.18	22.219999	0	0.191838	79,853,700	0
AMD	2018-12-03T00:00:00	23.709999	23.75	22.370001	22.48	139,607,400	20.534	20.5795	20.172	23.6264	24.788933	23.1416	17.8843	21.290471	21.204102	21.083875	21.111674	21.280789	22.229134	22.24351	21.768766	19.341088	21.228363	20.741095	20.619969	21.566737	23.353133	23.596649	20.863943	22.582555	22.394414	21.924619	20.801526	18.835059	17.859534	20.036296	26.76152	-0.244686	-0.813535	18.286335	30.044689	20.887413	20.465	19.96	24.392499	25.929999	71.951216	17.18	23.75	99.391158	92.492095	171.995856	-0.608842	3,311,171,400	0.300983	52	12.53675	20.5795	1.211009	23.001517	18.157483	1.532857	21.07831	24.144025	18.012595	23.75	17.18	20.465	21.06	20.76	20.22	21.6	21.9	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	0	0.145853	139,607,400	0
AMD	2018-12-04T00:00:00	21.120001	23.42	21.07	23.35	127,392,900	20.735	20.6405	20.3428	23.3966	24.806933	23.1901	17.9298	21.256377	21.188811	21.089433	21.112431	21.268421	22.185639	22.213944	21.755919	19.358788	21.334909	20.792571	20.692892	21.468447	23.256582	23.556618	20.896139	22.626185	22.547848	22.326055	21.128162	19.187137	17.91686	19.843605	26.652561	-0.223679	-0.695564	17.36405	26.736669	24.009399	21.125	19.96	24.057499	25.594999	55.958961	17.18	23.75	59.96957	82.3401	86.947721	-40.03043	3,183,778,500	0.208133	51	12.557369	20.6405	1.205695	23.051889	18.229111	1.646429	21.082281	24.375138	17.789423	23.75	17.18	20.465	23.276667	22.803333	21.896667	24.183332	24.656666	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	1	0.072832	0	127,392,900
AMD	2018-12-06T00:00:00	21.299999	21.41	20.059999	20.219999	103,434,700	20.944	20.6715	20.5068	23.1712	24.824533	23.2373	17.9777	21.265102	21.209027	21.121827	21.129482	21.27085	22.150908	22.189893	21.746891	19.378104	21.437636	20.855381	20.766523	21.386227	23.164295	23.51919	20.929674	22.308481	22.348596	22.408095	21.393097	19.516952	17.990798	19.674218	26.544558	-0.190313	-0.594514	16.357501	25.2082	26.91382	21.155	19.96	23.6675	25.205	52.103004	17.18	23.75	62.709271	74.023333	23.97471	-37.290729	3,287,213,200	0.248121	52	12.574388	20.6715	1.214701	23.100901	18.242099	1.635714	21.103016	24.374445	17.831587	23.75	17.18	20.465	21.87	20.32	19.52	22.670001	24.220001	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	0	0.110034	103,434,700	0
AMD	2018-12-07T00:00:00	19.459999	21.379999	19.17	21.299999	105,764,500	21.017	20.5525	20.5568	22.9166	24.812	23.2632	18.0158	20.904081	20.891022	20.866161	20.977711	21.131554	22.045382	22.118053	21.701606	19.378919	21.167818	20.74	20.686	21.24069	23.023123	23.444392	20.944423	21.214518	21.482394	21.886793	21.464497	19.760245	18.044291	19.506409	26.430117	-0.308783	-0.537368	15.921991	22.900219	28.136804	21.43	20.435	23.4225	25.155	42.076497	17.18	23.75	34.703179	52.460673	-38.152949	-65.296821	3,181,448,700	0.189953	51	12.588067	20.5525	1.210776	22.974051	18.130949	1.697143	20.946538	24.340824	17.552252	23.75	17.18	20.465	20.923333	20.436666	19.573332	21.786666	22.273333	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	1	0.041293	0	105,764,500
AMD	2018-12-10T00:00:00	19.99	20.129999	19.27	19.35	77,984,500	21.078	20.492	20.5476	22.6646	24.799867	23.2946	18.0554	20.721265	20.7272	20.731367	20.887919	21.043742	21.964779	22.062052	21.667713	19.384999	20.981091	20.686428	20.6424	21.125921	22.896228	23.379576	20.964067	20.156555	20.618797	21.250079	21.42104	19.937927	18.088717	19.345491	26.31202	-0.355804	-0.501055	15.517589	22.054028	27.097114	21.46	20.465	23.055	25.155	47.322141	17.18	23.75	42.770161	46.727537	-48.015865	-57.229839	3,259,433,200	0.245577	52	12.598893	20.492	1.206943	22.905886	18.078114	1.632143	20.855439	24.119725	17.591154	23.75	17.18	20.465	20.003333	18.626666	17.793334	20.836665	22.213332	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	0	0.082312	77,984,500	0
AMD	2018-12-11T00:00:00	19.98	21.139999	19.690001	20.709999	88,027,400	21.068	20.4395	20.5376	22.4464	24.769067	23.3273	18.0932	20.573012	20.591345	20.615772	20.805381	20.961915	21.886944	22.007261	21.634293	19.390919	20.781454	20.637666	20.598738	21.020643	22.769389	23.313941	20.983217	19.525703	19.881828	20.626555	21.280475	20.057941	18.127965	19.191159	26.190489	-0.389386	-0.478721	14.458243	25.046974	25.393372	21.46	20.465	22.69	25.155	53.965356	17.18	23.75	42.617951	40.03043	-11.013657	-57.382049	3,171,405,800	0.187801	51	12.61106	20.4395	1.205144	22.849789	18.029211	1.623571	20.772064	24.019206	17.524921	23.75	17.18	20.465	19.796666	19.463334	18.936668	20.323332	20.656665	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	1	0.016972	0	88,027,400
AMD	2018-12-12T00:00:00	20.48	21.02	19.709999	20.32	100,340,700	21.011	20.512	20.5608	22.2276	24.7224	23.3671	18.13295	20.554409	20.571101	20.594884	20.775801	20.924845	21.83177	21.96707	21.611435	19.401756	20.674545	20.641523	20.594307	20.943529	22.656519	23.257558	21.006966	19.506925	19.662949	20.227515	21.131886	20.144448	18.174784	19.048783	26.06731	-0.371374	-0.457252	13.474565	23.60307	23.9295	21.46	20.465	22.595	25.155	55.584875	18.5	23.75	37.714277	41.03413	-4.21096	-62.285723	3,271,746,500	0.234011	52	12.625816	20.512	1.158604	22.829208	18.194791	1.545714	20.744248	23.835677	17.65282	23.75	17.18	20.465	20.27	19.4	18.820001	20.849999	21.719999	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	0	0.061021	100,340,700	0
AMD	2018-12-13T00:00:00	19.860001	20.870001	19.76	20.629999	88,108,300	20.863	20.5245	20.528	22.0444	24.6504	23.3991	18.1717	20.415528	20.44181	20.481825	20.692546	20.842934	21.754445	21.911621	21.576754	19.406316	20.465272	20.579428	20.5404	20.850682	22.528561	23.188111	21.024151	19.665333	19.607384	19.862936	20.931275	20.185926	18.220472	18.912383	25.93969	-0.402488	-0.446299	12.56115	22.423504	22.73362	21.46	20.465	22.3375	25.155	54.90878	18.559999	23.75	25.048189	35.126806	-31.955135	-74.951811	3,183,638,200	0.187828	51	12.637709	20.5245	1.149675	22.823849	18.22515	1.495714	20.660034	23.651463	17.668606	23.75	17.18	20.465	20.403333	19.786666	19.093332	21.096667	21.713334	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	1	-0.001622	0	88,108,300
AMD	2018-12-14T00:00:00	19.9	20.700001	19.52	19.58	84,713,600	20.71	20.479	20.4504	21.8738	24.581733	23.4362	18.2117	20.312422	20.343299	20.392314	20.620497	20.7704	21.681722	21.858683	21.54355	19.411228	20.290182	20.519952	20.492092	20.766588	22.403551	23.118822	21.041348	19.78663	19.691838	19.645547	20.710838	20.204382	18.267311	18.783468	25.807526	-0.419087	-0.440856	11.891187	21.210008	22.604028	21.46	20.465	21.2025	25.155	52.385324	19.110001	23.75	17.025843	26.596103	-41.396987	-82.974157	3,268,351,800	0.144467	52	12.64917	20.479	1.155772	22.790544	18.167455	1.489286	20.58765	23.566221	17.609078	23.75	17.18	20.465	20.163334	19.456667	19.053333	20.566668	21.273335	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	0	0.044827	84,713,600	0
AMD	2018-12-17T00:00:00	18.83	20.02	18.639999	20.01	115,437,900	20.463	20.346	20.3556	21.6948	24.4968	23.464	18.2468	20.015938	20.068154	20.151958	20.457724	20.621139	21.56989	21.778981	21.489817	19.405445	19.948363	20.362904	20.367446	20.647223	22.252189	23.02761	21.0475	19.512222	19.497545	19.352071	20.3948	20.179634	18.304407	18.651648	25.666468	-0.512673	-0.45522	11.893188	19.85662	25.230665	21.03	20.465	20.945	25.155	44.454302	18.639999	23.75	3.71821	15.264081	-113.950138	-96.28179	3,152,913,900	0.072116	51	12.662434	20.346	1.185963	22.717927	17.974073	1.510714	20.420255	23.441684	17.398826	23.75	17.18	20.465	20.04	19.38	18.86	20.56	21.220001	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	1	-0.015684	0	115,437,900
AMD	2018-12-18T00:00:00	19.5	19.84	18.879999	19.15	101,512,900	20.042	20.288	20.2944	21.5378	24.424933	23.4755	18.28475	19.91275	19.964853	20.051656	20.370658	20.534897	21.488718	21.719008	21.450414	19.406385	19.773273	20.282333	20.301631	20.561153	22.120695	22.949115	21.05997	19.266074	19.349545	19.213682	20.075122	20.145608	18.348465	18.526211	25.519589	-0.526705	-0.469517	11.895047	18.90579	24.0225	20.025	20.465	20.8475	25.155	42.93528	18.639999	23.75	16.829756	12.524603	-80.936258	-83.170244	3,254,426,800	0.058801	52	12.675312	20.288	1.198102	22.684204	17.891796	1.46	20.332611	23.252611	17.412611	23.75	17.18	20.465	19.163333	18.306666	17.783332	19.686667	20.543334	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	0	0.032658	101,512,900	0
AMD	2018-12-19T00:00:00	18.16	19.719999	18	19.440001	120,644,500	19.746	20.2405	20.2596	21.3718	24.331467	23.4677	18.31675	19.5622	19.636698	19.760632	20.169689	20.352213	21.35818	21.62535	21.385258	19.393984	19.431091	20.079666	20.137446	20.42869	21.955828	22.843857	21.058728	18.763259	18.914414	18.907508	19.669408	20.065791	18.377963	18.396538	25.362182	-0.638591	-0.503332	12.492876	17.379534	26.213521	19.69	20.465	20.7725	25.155	36.772042	18	23.75	2.782606	7.776857	-136.768328	-97.217394	3,133,782,300	0.054443	51	12.687562	20.2405	1.264268	22.769036	17.711964	1.461429	20.125696	23.048553	17.202839	23.75	17.18	20.465	19.406666	18.973333	18.446665	19.933334	20.366667	22.19948	21.24026	20.465	19.68974	18.58598	17.18	23.75	1	-0.026173	0	120,644,500
AMD	2018-12-20T00:00:00	17.940001	18.860001	17.34	18.110001	119,394,500	19.41	20.177	20.1928	21.1858	24.196533	23.4529	18.34525	19.23776	19.328207	19.480535	19.96699	20.166658	21.224134	21.528367	21.317035	19.379516	19.102727	19.860571	19.959015	20.29411	21.787631	22.734398	21.05498	18.202148	18.405394	18.509929	19.215568	19.941571	18.38863	18.262677	25.194509	-0.736524	-0.54997	13.452872	16.13953	27.441252	19.24	20.465	21.01	25.155	35.637856	17.34	23.75	9.360381	9.657581	-171.760915	-90.639619	3,014,387,800	0.003813	50	12.699146	20.177	1.34788	22.872759	17.48124	1.507143	19.917535	22.93182	16.903249	23.75	17.34	20.545	18.626666	17.533333	16.906667	19.253333	20.346666	22.23724	21.30138	20.545	19.78862	18.71174	17.34	23.75	1	-0.076343	0	119,394,500
AMD	2018-12-21T00:00:00	16.93	18.34	16.76	18.120001	132,246,000	19.157	20.087	20.0376	21.0244	24.042133	23.4389	18.37005	18.776208	18.89217	19.088145	19.6909	19.917684	21.055736	21.407357	21.230163	19.355143	18.651818	19.551333	19.708031	20.127216	21.596407	22.605232	21.040897	17.455889	17.688222	17.905183	18.699297	19.753329	18.363352	18.117058	25.013812	-0.885428	-0.617062	14.677784	14.945809	28.126708	18.95	20.255	21.25	25.155	33.231003	16.76	23.75	2.432047	4.858345	-192.749801	-97.567953	2,882,141,800	-0.017141	49	12.709457	20.087	1.500982	23.088964	17.085035	1.555	19.633007	22.743008	16.523007	23.75	16.76	20.255	18.046667	17.233334	16.526667	18.753334	19.566668	22.10036	21.07982	20.255	19.43018	18.25586	16.76	23.75	1	-0.118857	0	132,246,000
AMD	2018-12-24T00:00:00	16.65	17.219999	16.370001	16.52	62,933,100	18.823	19.9505	19.844	20.8514	23.892933	23.4206	18.3948	18.350966	18.484502	18.713046	19.414455	19.666324	20.882962	21.282164	21.139467	19.328226	18.196	19.224	19.447446	19.95567	21.401877	22.470798	21.023783	16.722074	17.004717	17.272421	18.153515	19.511832	18.300803	17.958733	24.820433	-1.014336	-0.696517	16.031594	14.331686	28.856286	18.695001	20.06	21.43	25.155	17.614669	16.370001	23.42	3.971614	5.254681	-195.611752	-96.028386	2,819,208,700	-0.035161	48	12.714021	19.9505	1.681892	23.314285	16.586715	1.440714	19.348911	22.23034	16.467483	23.75	16.370001	20.06	17.343334	16.346667	15.763334	17.926667	18.923333	22.00832	20.93084	20.06	19.189161	17.949321	16.370001	23.75	1	-0.154611	62,933,100	0
AMD	2018-12-26T00:00:00	17.9	17.91	16.030001	16.879999	108,811,800	18.615	19.8415	19.7336	20.6826	23.766533	23.4117	18.4267	18.260773	18.378229	18.587962	19.276777	19.530453	20.765983	21.19316	21.075319	19.314015	18.028182	19.028714	19.297908	19.839929	21.244168	22.361479	21.018859	16.617963	16.761495	16.943302	17.714826	19.270605	18.229317	17.804228	24.621526	-1.004059	-0.758025	16.555761	16.325953	26.283828	18.450001	19.89	21.43	25.155	33.158985	16.030001	21.41	34.75835	13.72067	-140.311075	-65.24165	2,928,020,500	-0.014946	49	12.724386	19.8415	1.742603	23.326706	16.356294	1.386428	19.21092	21.983777	16.438063	23.75	16.030001	19.89	16.746667	16.273334	15.896668	17.123332	17.596665	21.92808	20.80096	19.89	18.97904	17.682081	16.030001	23.75	0	-0.084408	108,811,800	0
AMD	2018-12-27T00:00:00	17.49	17.74	16.440001	17.43	111,373,000	18.316	19.6635	19.6688	20.5072	23.6012	23.4017	18.45595	18.106618	18.216733	18.419045	19.114343	19.373495	20.637513	21.095708	21.004322	19.295865	17.823636	18.804762	19.125323	19.714729	21.078996	22.244218	21.009539	16.827518	16.82101	16.820119	17.355794	19.026589	18.144502	17.651134	24.416526	-1.017271	-0.809874	17.042487	15.193197	24.460156	18.365001	19.89	21.43	25.155	30.541369	16.030001	21.379999	27.28971	22.006558	-125.72315	-72.71029	2,816,647,500	-0.012717	48	12.734116	19.6635	1.793732	23.250965	16.076035	1.394285	19.047023	21.835594	16.258452	23.75	16.030001	19.89	17.28	16.65	15.400001	18.529999	19.159999	21.92808	20.80096	19.89	18.97904	17.682081	16.030001	23.75	1	-0.123963	111,373,000	0
AMD	2018-12-28T00:00:00	17.82	18.309999	17.139999	17.530001	109,214,400	18.112	19.4875	19.6132	20.3	23.437467	23.3856	18.48825	18.049295	18.1446	18.326884	18.996675	19.253995	20.527023	21.009505	20.941266	19.28118	17.733454	18.62919	18.983108	19.609349	20.92686	22.133689	21.003211	17.278629	17.109586	16.877833	17.101683	18.793231	18.057552	17.506074	24.207941	-0.989704	-0.84584	16.890586	17.087218	23.078249	18.025001	19.89	21.43	25.155	40.096621	16.030001	21.139999	35.029344	32.359135	-87.701669	-64.970656	2,925,861,900	-0.028068	49	12.744278	19.4875	1.793268	23.074035	15.900965	1.32	18.930163	21.570163	16.290164	23.75	16.030001	19.89	17.223333	16.706667	15.923334	18.006666	18.523333	21.92808	20.80096	19.89	18.97904	17.682081	16.030001	23.75	0	-0.057162	109,214,400	0
AMD	2018-12-31T00:00:00	18.459999	18.51	17.85	18.15	84,732,200	17.968	19.339	19.6024	20.1232	23.254133	23.3746	18.52325	18.131436	18.201945	18.347363	18.947887	19.192919	20.445963	20.942413	20.892132	19.273009	17.796727	18.531333	18.8944	19.537192	20.795874	22.036152	21.00293	17.846185	17.603878	17.158857	16.991722	18.593745	17.982098	17.378478	23.998909	-0.905774	-0.857827	16.542356	17.499359	22.278855	17.935	19.89	20.99	25.155	40.881996	16.030001	21.139999	47.553797	36.624284	-54.624917	-52.446203	3,010,594,100	-0.016032	50	12.753124	19.339	1.746301	22.831602	15.846398	1.307857	18.885386	21.5011	16.269672	23.75	16.030001	19.89	17.756666	17.203333	16.586666	18.373333	18.926666	21.92808	20.80096	19.89	18.97904	17.682081	16.030001	23.75	0	0.000238	84,732,200	0
AMD	2019-01-02T00:00:00	18.83	19	17.98	18.01	87,148,700	17.968	19.2155	19.5804	19.9674	23.0988	23.3671	18.56005	18.271148	18.316137	18.421615	18.93717	19.165002	20.382592	20.886823	20.851298	19.268601	17.953454	18.482857	18.834984	19.486478	20.679449	21.94616	21.005982	18.432111	18.201676	17.632801	17.02505	18.434179	17.926733	17.273823	23.791432	-0.800179	-0.846297	15.719432	19.095416	21.114528	17.875	19.89	20.9125	25.155	43.428572	16.030001	21.02	56.112212	46.231784	-32.444507	-43.887788	3,097,742,800	-0.022039	51	12.762783	19.2155	1.686639	22.588778	15.842221	1.277143	18.880111	21.434397	16.325825	23.75	16.030001	19.89	18.273333	18.036666	17.613333	18.696666	18.933333	21.92808	20.80096	19.89	18.97904	17.682081	16.030001	23.75	0	0.049314	87,148,700	0
AMD	2019-01-03T00:00:00	17.049999	18.68	16.940001	18.42	117,277,600	17.723	18.8825	19.4592	19.8352	22.889867	23.3466	18.58815	18.026919	18.08593	18.210597	18.765609	19.002309	20.251902	20.785854	20.776025	19.246525	17.786545	18.276619	18.640338	19.37207	20.52027	21.821069	20.990957	18.360814	18.253898	17.83288	17.019643	18.257337	17.859232	17.172856	23.57887	-0.850323	-0.847102	15.802567	17.292085	24.317096	17.515	19.89	20.7175	25.155	32.901293	16.030001	20.870001	21.07435	41.580119	-73.764394	-78.92565	2,980,465,200	-0.136603	50	12.771933	18.8825	1.382625	21.647749	16.11725	1.318571	18.705815	21.342957	16.068672	23.42	16.030001	19.725	18.603333	18.206666	17.583333	19.226667	19.623334	21.67596	20.59702	19.725	18.85298	17.611461	16.030001	23.42	1	-0.008972	0	117,277,600
AMD	2019-01-04T00:00:00	19	19.07	17.43	17.549999	111,878,600	17.807	18.7765	19.3772	19.7146	22.7108	23.346	18.6276	18.221535	18.252125	18.332044	18.786917	19.002132	20.202808	20.738858	20.740856	19.244072	18.018727	18.287809	18.605015	19.339317	20.417905	21.734998	20.995055	18.458518	18.420212	18.144055	17.145336	18.120315	17.817763	17.098357	23.370018	-0.724364	-0.822555	15.478898	17.489619	21.933024	17.55	19.89	20.555	25.155	46.214786	16.030001	20.700001	63.597415	46.927992	-16.567398	-36.402585	3,092,343,800	-0.027207	51	12.784588	18.7765	1.279475	21.335449	16.21755	1.383571	18.733832	21.500975	15.96669	21.41	16.030001	18.72	17.556667	16.433333	15.816667	18.173333	19.296666	20.14032	19.35484	18.72	18.08516	17.181321	16.030001	21.41	0	0.041238	111,878,600	0
AMD	2019-01-07T00:00:00	20.57	20.68	19	19.440001	107,157,000	18.07	18.74	19.3464	19.6242	22.559333	23.3544	18.67415	18.691228	18.673556	18.676345	18.949015	19.122737	20.217207	20.734414	20.737473	19.257266	18.521091	18.458619	18.696769	19.372863	20.361568	21.680028	21.014382	19.120629	19.019899	18.758428	17.479466	18.058945	17.825521	17.065503	23.171332	-0.492181	-0.75648	14.966313	23.813751	20.162527	18.355	19.89	20.19	24.884999	52.598914	16.030001	20.68	97.634395	60.76872	68.568906	-2.365605	3,199,500,800	-0.02394	52	12.79971	18.74	1.212349	21.164697	16.315302	1.419286	18.908705	21.747277	16.070134	21.379999	16.030001	18.705	18.5	17.93	16.860001	19.57	20.139999	20.1174	19.3363	18.705	18.0737	17.1749	16.030001	21.379999	0	0.083961	107,157,000	0
AMD	2019-01-08T00:00:00	20.75	21.200001	19.68	21.190001	121,271,000	18.452	18.8045	19.3192	19.5834	22.419867	23.3617	18.72335	19.102982	19.051092	18.995369	19.112741	19.247911	20.238101	20.734824	20.737721	19.272119	19.008363	18.650047	18.804738	19.417012	20.313954	21.628455	21.035037	20.114926	19.864555	19.559135	17.971645	18.06678	17.876159	17.07241	22.983288	-0.290303	-0.663245	14.867995	24.571863	18.692319	18.615001	19.89	20.1225	24.884999	57.999999	16.030001	21.200001	91.295923	84.175911	86.873	-8.704077	3,320,771,800	0.038416	53	12.817148	18.8045	1.28482	21.37414	16.234859	1.429286	19.084067	21.942638	16.225496	21.200001	16.030001	18.615001	20.083333	19.486666	18.403333	21.166667	21.763334	19.979881	19.225061	18.615001	18.004941	17.136381	16.030001	21.200001	0	0.12007	0	121,271,000
AMD	2019-01-09T00:00:00	20.190001	21.440001	20.07	20.889999	163,944,100	18.806	18.8145	19.2748	19.6018	22.273333	23.3666	18.77115	19.320386	19.258166	19.179158	19.210674	19.320379	20.236215	20.720487	20.726875	19.281252	19.324364	18.782	18.871723	19.4408	20.255274	21.565649	21.049631	20.838667	20.474182	20.177048	18.514134	18.114427	17.951396	17.107452	22.803082	-0.173501	-0.565296	14.948658	24.105622	17.456771	18.940001	19.89	20.0825	24.884999	52.9016	16.030001	21.440001	76.894639	88.608319	82.733939	-23.105361	3,156,827,700	-0.051053	52	12.838945	18.8145	1.295269	21.405037	16.223962	1.455	19.189394	22.099394	16.279394	21.440001	16.030001	18.735001	20.543334	19.886667	19.023333	21.406667	22.063334	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	1	0.050342	0	163,944,100
AMD	2019-01-10T00:00:00	19.74	19.83	18.9	19.76	115,629,400	18.99	18.8025	19.116	19.644	22.122933	23.3707	18.81765	19.404309	19.345772	19.265441	19.258794	19.352658	20.216755	20.694685	20.707333	19.285817	19.494182	18.870143	18.907508	19.446219	20.188607	21.493836	21.059271	20.890371	20.708505	20.471413	19.032392	18.180547	18.036058	17.159788	22.628694	-0.11591	-0.475419	13.966305	22.591388	22.057517	19.190001	19.89	19.3625	24.884999	57.181817	16.030001	21.440001	68.576695	78.922419	32.649397	-31.423305	3,041,198,300	0.017104	51	12.853305	18.8025	1.284973	21.372447	16.232553	1.424286	19.241832	22.090404	16.393261	21.440001	16.030001	18.735001	20.566667	19.693333	19.196666	21.063334	21.936668	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	1	-0.009527	0	115,629,400
AMD	2019-01-11T00:00:00	20.27	20.35	19.190001	19.469999	85,110,800	19.268	18.792	19.082	19.7124	21.9584	23.3757	18.869	19.577447	19.513814	19.419989	19.350722	19.423223	20.218843	20.683509	20.698673	19.29561	19.726909	19.009905	18.996277	19.470768	20.139845	21.432436	21.073722	20.664889	20.712425	20.645532	19.504803	18.280729	18.135142	17.230755	22.461725	-0.027188	-0.385772	13.460342	23.866483	20.79267	19.190001	19.725	20.2125	24.884999	60.300616	16.030001	21.440001	78.373381	74.614905	52.531194	-21.626619	3,126,309,100	0.043175	52	12.864647	18.792	1.27133	21.33466	16.24934	1.398571	19.339753	22.136896	16.54261	21.440001	16.030001	18.735001	19.49	19.15	18.559999	20.08	20.42	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	0	0.039333	85,110,800	0
AMD	2019-01-14T00:00:00	20.23	20.620001	19.75	19.959999	71,350,200	19.509	18.8105	19.0392	19.773	21.793867	23.3782	18.9211	19.707958	19.644029	19.544606	19.430657	19.485283	20.219281	20.671574	20.689392	19.304907	19.901818	19.146857	19.084584	19.491067	20.094361	21.370144	21.087265	20.416778	20.568647	20.756683	19.893896	18.407909	18.243996	17.314541	22.301317	0.039442	-0.30073	13.197918	24.183778	19.872274	19.190001	18.735001	20.5425	24.884999	65.957437	16.030001	21.440001	77.633992	74.861356	61.956758	-22.366008	3,054,958,900	0.080861	51	12.874077	18.8105	1.290241	21.390981	16.230019	1.347857	19.424539	22.120253	16.728824	21.440001	16.030001	18.735001	19.936667	19.523334	18.776667	20.683334	21.096667	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	1	-0.019088	71,350,200	0
AMD	2019-01-15T00:00:00	20.379999	20.68	20.26	20.440001	62,785,800	19.701	18.8345	19.076	19.8164	21.6364	23.378	18.97275	19.842366	19.777842	19.673128	19.51696	19.554107	20.225584	20.663901	20.683265	19.315604	20.060182	19.296333	19.187723	19.51487	20.057154	21.310774	21.101781	20.352148	20.448374	20.785357	20.218037	18.553225	18.361703	17.408196	22.147109	0.103162	-0.219951	13.001968	23.922672	19.394071	19.190001	18.735001	20.5575	24.884999	68.266398	16.030001	21.440001	80.406628	78.804667	68.725869	-19.593372	3,117,744,700	0.083239	52	12.882524	18.8345	1.315785	21.466069	16.20293	1.319286	19.515535	22.154107	16.876963	21.440001	16.030001	18.735001	20.2	19.779999	19.329999	20.65	21.070001	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	0	0.031057	0	62,785,800
AMD	2019-01-16T00:00:00	19.73	20.540001	19.709999	20.4	70,849,300	19.791	18.8795	19.0656	19.8066	21.464933	23.3663	19.02375	19.819893	19.769143	19.681877	19.536328	19.567637	20.206149	20.639325	20.664389	19.319728	20.065454	19.381619	19.238031	19.511482	20.006986	21.238537	21.109316	20.183592	20.243575	20.600547	20.433983	18.689189	18.468167	17.501376	21.995471	0.100057	-0.15595	12.282425	22.831365	21.532236	19.435	18.735001	20.9325	24.884999	59.521329	16.440001	21.440001	65.79998	74.613534	48.440268	-34.20002	3,046,895,400	0.092887	51	12.891209	18.8795	1.330926	21.541351	16.217649	1.244286	19.53596	22.024532	17.047388	21.440001	16.030001	18.735001	20.44	20.199999	20.02	20.62	20.86	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	1	-0.026224	0	70,849,300
AMD	2019-01-17T00:00:00	20.25	20.51	19.02	19.49	85,018,400	20.111	18.917	19.0764	19.807	21.323067	23.3459	19.07725	19.905914	19.856572	19.769281	19.601207	19.620127	20.207869	20.629079	20.656183	19.328984	20.148909	19.512143	19.329138	19.52887	19.975014	21.176828	21.121517	20.109518	20.153696	20.425873	20.597229	18.83265	18.570351	17.598324	21.848002	0.137966	-0.097167	11.815703	20.981009	23.540227	20.17	18.735001	20.9625	24.474999	64.197527	16.940001	21.440001	73.555544	73.254051	44.333945	-26.444456	3,131,913,800	0.106199	52	12.902392	18.917	1.359586	21.636172	16.197827	1.246429	19.603964	22.096822	17.111106	21.440001	16.030001	18.735001	19.993333	19.446665	19.163331	20.276667	20.823335	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	0	0.024931	85,018,400	0
AMD	2019-01-18T00:00:00	20.77	21.049999	20.02	20.370001	88,131,000	20.288	19.0475	19.088	19.8244	21.181067	23.3138	19.13225	20.078731	20.02265	19.923238	19.707461	19.708578	20.229913	20.632788	20.658437	19.343323	20.268727	19.688619	19.459415	19.566635	19.96046	21.12582	21.138361	20.266259	20.256424	20.416666	20.749158	18.998345	18.677271	17.700863	21.706082	0.207575	-0.036218	11.062184	22.77031	22.200776	20.17	18.735001	20.9625	24.474999	64.883954	16.940001	21.440001	85.111109	74.822211	68.603403	-14.888891	3,220,044,800	0.17656	53	12.914767	19.0475	1.407517	21.862534	16.232466	1.236429	19.715015	22.187873	17.242157	21.440001	16.030001	18.735001	19.926667	19.343334	18.436667	20.833333	21.416667	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	0	0.068545	88,131,000	0
AMD	2019-01-22T00:00:00	19.76	20.92	19.700001	20.48	78,513,700	20.207	19.1385	19.084	19.806	21.0576	23.2588	19.18095	20.014985	19.974895	19.898124	19.712237	19.712534	20.211485	20.60982	20.640646	19.347469	20.172727	19.756476	19.511108	19.56411	19.923063	21.055447	21.144607	20.245074	20.232798	20.344532	20.809741	19.153035	18.770586	17.795936	21.565049	0.179178	0.006861	10.475341	21.229453	22.473398	20.17	18.735001	20.9625	24.474999	56.32296	16.940001	21.440001	62.66666	73.777771	45.723239	-37.33334	3,141,531,100	0.157102	52	12.924345	19.1385	1.390881	21.920262	16.356737	1.274286	19.719299	22.267871	17.170727	21.440001	16.030001	18.735001	20.613333	20.176668	19.583335	21.206666	21.643332	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	1	0.005492	0	78,513,700
AMD	2019-01-23T00:00:00	19.799999	20.48	19.549999	20.030001	77,811,300	20.112	19.282	19.08	19.7652	20.942533	23.2063	19.2319	19.971988	19.943096	19.883028	19.720216	19.719262	20.195348	20.588509	20.624	19.351971	20.098727	19.819476	19.566184	19.563874	19.889968	20.986956	21.150767	20.107667	20.108495	20.199428	20.784553	19.296417	18.852531	17.885067	21.424959	0.158078	0.037104	10.069833	20.112176	22.139511	19.974999	18.735001	20.9625	24.04	54.874367	16.940001	21.440001	63.555527	70.444432	34.547512	-36.444473	3,219,342,400	0.196855	53	12.933867	19.282	1.295838	21.873676	16.690324	1.267857	19.726985	22.2627	17.19127	21.440001	16.030001	18.735001	20.126667	19.333334	18.906668	20.553333	21.346666	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	0	0.051554	0	77,811,300
AMD	2019-01-24T00:00:00	20.85	21.01	20.040001	20.059999	97,433,400	20.178	19.492	19.1608	19.7582	20.850133	23.1628	19.2885	20.14759	20.107988	20.031793	19.822923	19.806242	20.221021	20.59539	20.628475	19.366877	20.232909	19.968809	19.702338	19.606416	19.887533	20.940297	21.166867	20.197667	20.203849	20.212825	20.775331	19.459859	18.942532	17.981147	21.289929	0.223505	0.074385	9.539434	21.739094	20.619041	20.035	18.735001	20.9625	23.495	70.607374	17.43	21.440001	85.28678	70.502989	61.53406	-14.71322	3,316,775,800	0.237751	54	12.94757	19.492	1.182191	21.856382	17.127618	1.219286	19.833939	22.272511	17.395367	21.440001	16.030001	18.735001	19.943333	19.406666	19.013332	20.336666	20.873333	20.163241	19.373381	18.735001	18.096621	17.187741	16.030001	21.440001	0	0.090679	97,433,400	0
AMD	2019-01-25T00:00:00	21.93	22.030001	20.790001	20.99	110,239,500	20.397	19.6935	19.258	19.7762	20.777867	23.1332	19.34825	20.504072	20.439263	20.323825	20.014476	19.969608	20.28804	20.630511	20.654248	19.392381	20.551455	20.201	19.915354	19.691584	19.915951	20.915885	21.193151	20.787445	20.693293	20.567048	20.863221	19.668511	19.059012	18.095243	21.163337	0.358373	0.131182	9.939139	26.002861	19.166361	20.525001	19.030001	20.7475	22.695	67.544907	18.9	22.030001	96.805101	81.882469	100.010945	-3.194899	3,427,015,300	0.229812	55	12.965128	19.6935	1.238659	22.170819	17.216181	1.163572	20.033564	22.360707	17.70642	22.030001	16.440001	19.235001	20.633334	20.256667	19.663335	21.226667	21.603333	20.710761	19.894621	19.235001	18.575381	17.636261	16.440001	22.030001	0	0.123678	110,239,500	0
AMD	2019-01-28T00:00:00	20.18	21.01	20.02	20.32	135,164,100	20.388	19.828	19.3388	19.7992	20.694133	23.0833	19.40005	20.439258	20.392124	20.301698	20.029523	19.985792	20.283803	20.618656	20.644857	19.400218	20.512	20.247333	19.986277	19.707419	19.900217	20.857406	21.201427	21.040111	20.890031	20.759635	20.892533	19.863003	19.16779	18.206299	21.037536	0.320354	0.169017	9.533504	23.281933	21.379257	20.525001	19.030001	20.245	22.5	47.713955	18.9	22.030001	40.894577	74.328819	34.923784	-59.105423	3,291,851,200	0.146265	54	12.982378	19.828	1.127893	22.083787	17.572213	1.18	20.04751	22.407511	17.687509	22.030001	16.940001	19.485001	21.583334	21.136667	20.343334	22.376667	22.823334	20.828761	20.085621	19.485001	18.884381	18.029261	16.940001	22.030001	1	0.051273	0	135,164,100
AMD	2019-01-29T00:00:00	19.25	20.389999	19.049999	20.26	131,202,500	20.29	19.8995	19.3912	19.792	20.5876	22.9952	19.4459	20.201406	20.184465	20.139898	19.958658	19.929193	20.243262	20.582639	20.617236	19.398723	20.305091	20.192286	19.979446	19.685882	19.862214	20.781499	21.199934	20.648297	20.61999	20.586953	20.813844	20.013015	19.254196	18.304264	20.909143	0.212728	0.177759	9.394131	21.576142	25.116512	20.525001	19.030001	20.0775	22.35	41.918106	18.9	22.030001	11.182117	49.627265	-16.473155	-88.817883	3,160,648,700	0.089845	53	12.996891	19.8995	1.035438	21.970376	17.828624	1.167143	19.971557	22.305843	17.63727	22.030001	16.940001	19.485001	20.403334	19.796667	19.413334	20.786667	21.393333	20.828761	20.085621	19.485001	18.884381	18.029261	16.940001	22.030001	1	-0.010889	0	131,202,500
AMD	2019-01-30T00:00:00	23.09	23.129999	21.370001	21.49	211,421,200	20.561	20.131	19.6376	19.8376	20.562133	22.941	19.5117	20.779125	20.712744	20.59376	20.243325	20.172332	20.354898	20.648622	20.666201	19.435452	20.814182	20.496143	20.263969	19.815216	19.928067	20.783376	21.236193	21.029037	21.009212	20.900476	20.94311	20.232113	19.389596	18.431132	20.794118	0.432306	0.228668	10.154894	30.696832	20.445456	21.075	19.58	19.8525	22.35	61.544581	18.9	23.129999	99.054397	50.37703	134.433551	-0.945603	3,372,069,900	0.145513	54	13.03441	20.131	1.201004	22.533007	17.728993	1.346429	20.268551	22.961409	17.575694	23.129999	16.940001	20.035	19.563333	18.736666	18.223333	20.076667	20.903333	21.669159	20.76542	20.035	19.30458	18.26466	16.940001	23.129999	0	0.036017	211,421,200	0
AMD	2019-01-31T00:00:00	24.41	25.139999	22.83	23.02	182,575,600	21.029	20.41	19.948	19.896	20.550267	22.9067	19.5833	21.5053	21.384973	21.180874	20.622114	20.498306	20.513922	20.747605	20.740336	19.48495	21.514	20.903667	20.631077	19.994525	20.029326	20.812465	21.284933	22.308222	22.098758	21.812524	21.314901	20.541347	19.589833	18.597403	20.697029	0.704713	0.323877	11.824532	36.69655	18.267272	22.094999	20.585	19.6025	22.35	67.386446	19.02	25.139999	88.071901	66.102805	182.955533	-11.928099	3,554,645,500	0.143353	55	13.070811	20.41	1.495013	23.400026	17.419974	1.419286	20.662975	23.501547	17.824403	25.139999	16.940001	21.04	22.53	21.930001	20.770002	23.689999	24.289998	23.2048	22.0076	21.04	20.0724	18.6948	16.940001	25.139999	0	0.075941	182,575,600	0
AMD	2019-02-01T00:00:00	24.51	24.84	24.07	24.610001	105,356,200	21.455	20.783	20.2124	19.973	20.525867	22.878	19.65325	22.10624	21.953159	21.693047	20.975558	20.806898	20.670631	20.846616	20.814983	19.534951	22.146909	21.294143	20.982	20.175467	20.13353	20.844214	21.333955	23.953333	23.41996	22.958564	21.857976	20.916181	19.846901	18.798387	20.616998	0.918083	0.442718	13.374911	35.344828	17.594395	22.094999	20.585	19.377501	22.35	66.307689	19.02	25.139999	89.705894	92.277397	168.522386	-10.294106	3,660,001,700	0.197225	56	13.091894	20.783	1.542452	23.867905	17.698095	1.391429	21.029358	23.812216	18.246501	25.139999	17.43	21.285	24.126666	23.113333	21.816667	25.423333	26.436666	23.32044	22.19478	21.285	20.37522	19.07994	17.43	25.139999	0	0.109697	0	105,356,200
AMD	2019-02-04T00:00:00	24.129999	24.66	24.07	24.43	70,843,800	21.791	21.0395	20.478	20.0734	20.497467	22.8204	19.7221	22.510992	22.348948	22.067963	21.262325	21.062521	20.806292	20.933021	20.880627	19.580673	22.633273	21.612905	21.283354	20.338486	20.228375	20.869006	21.378499	25.048259	24.443838	23.860897	22.483983	21.32165	20.140679	19.024583	20.551321	1.044478	0.56307	14.814548	34.302199	17.075382	22.094999	20.79	19.170001	22.280001	64.617687	19.02	25.139999	83.496725	87.091507	133.92205	-16.503275	3,589,157,900	0.12785	55	13.105557	21.0395	1.652932	24.345364	17.733636	1.371429	21.324657	24.067515	18.5818	25.139999	18.9	22.02	24.473333	24.106667	23.703333	24.876667	25.243334	23.667359	22.756319	22.02	21.28368	20.23536	18.9	25.139999	1	0.038009	0	70,843,800
AMD	2019-02-05T00:00:00	23.309999	23.860001	22.98	23.42	122,226,000	22.146	21.1765	20.6976	20.1554	20.432533	22.7525	19.7881	22.670793	22.523685	22.259045	21.448478	21.235404	20.904477	20.995573	20.928733	19.61778	22.909454	21.829143	21.5012	20.465412	20.302389	20.878701	21.4142	25.063518	24.82903	24.327365	23.051556	21.717527	20.445153	19.262434	20.495789	1.066189	0.663694	15.173523	32.302042	21.606485	22.094999	21.04	19.127501	22.280001	60.456816	19.02	25.139999	70.098035	81.100218	88.265106	-29.901965	3,466,931,900	0.070413	54	13.127303	21.1765	1.723992	24.624485	17.728515	1.421429	21.513738	24.356595	18.670881	25.139999	18.9	22.02	24.286666	23.913333	23.696666	24.503333	24.876666	23.667359	22.756319	22.02	21.28368	20.23536	18.9	25.139999	1	-0.023474	0	122,226,000
AMD	2019-02-06T00:00:00	23.26	24.139999	23.219999	23.629999	78,684,300	22.492	21.302	20.8896	20.246	20.378667	22.663	19.85445	22.788635	22.65756	22.413039	21.613161	21.391142	20.996851	21.055163	20.974897	19.654021	23.112	22.027571	21.698308	20.587161	20.376796	20.88875	21.448746	24.455333	24.600858	24.510833	23.493731	22.095882	20.752579	19.506742	20.449536	1.06706	0.744367	15.664767	32.212718	20.572976	22.094999	21.04	18.9575	22.280001	63.16182	19.02	25.139999	69.281054	74.291938	87.247494	-30.718946	3,388,247,600	0.015239	53	13.141185	21.302	1.781704	24.865408	17.738592	1.427857	21.680048	24.535762	18.824334	25.139999	18.9	22.02	23.383333	22.906666	22.503332	23.786667	24.263334	23.667359	22.756319	22.02	21.28368	20.23536	18.9	25.139999	1	-0.075924	0	78,684,300
AMD	2019-02-07T00:00:00	22.67	23.219999	22.32	22.99	86,723,900	22.674	21.426	21.0432	20.3118	20.326	22.5849	19.9176	22.764908	22.659822	22.452571	21.709238	21.489516	21.062464	21.097659	21.008463	19.684031	23.144364	22.157857	21.835261	20.68222	20.437095	20.888889	21.476762	23.584778	23.938909	24.380309	23.771227	22.428081	21.048911	19.746596	20.409479	1.008517	0.797197	15.361179	30.602052	24.331627	22.094999	21.04	18.9125	22.280001	58.97626	19.049999	25.139999	59.44172	66.273603	52.526449	-40.55828	3,301,523,700	0.071903	52	13.155552	21.426	1.786533	24.999065	17.852935	1.388571	21.77433	24.551472	18.997187	25.139999	18.9	22.02	23.54	22.94	22.62	23.86	24.46	23.667359	22.756319	22.02	21.28368	20.23536	18.9	25.139999	1	-0.12039	0	86,723,900
AMD	2019-02-08T00:00:00	23.049999	23.280001	22.27	22.33	78,129,300	22.786	21.5915	21.2832	20.3712	20.317867	22.4882	19.9824	22.821926	22.730764	22.544483	21.831125	21.609553	21.140407	21.149036	21.04889	19.717523	23.212727	22.312524	21.989631	20.7896	20.508779	20.898099	21.50793	22.997629	23.336182	24.059762	23.943905	22.713644	21.334732	19.983768	20.376591	0.98147	0.834052	15.118621	29.253258	23.000865	22.094999	21.04	18.8825	22.280001	58.545722	19.049999	25.139999	65.681443	64.801406	50.117306	-34.318557	3,379,653,000	0.048249	53	13.168973	21.5915	1.775406	25.142312	18.040688	1.387143	21.895822	24.670108	19.121536	25.139999	19.02	22.08	22.736666	22.253333	21.836667	23.153333	23.636666	23.69568	22.80216	22.08	21.35784	20.32968	19.02	25.139999	0	-0.057806	78,129,300	0
AMD	2019-02-11T00:00:00	22.959999	23.280001	22.66	23.049999	60,578,700	23.064	21.726	21.4416	20.4094	20.290267	22.3935	20.04865	22.849541	22.772443	22.608409	21.93375	21.713434	21.211763	21.196693	21.086733	19.749787	23.244363	22.442857	22.118615	20.891121	20.578309	20.907441	21.537558	22.715777	22.927959	23.640579	24.029106	22.949857	21.59984	20.215907	20.350101	0.941915	0.855624	14.893388	28.232474	22.198257	23.255	21.285	18.7025	21.89	62.882443	19.049999	25.139999	64.203608	63.108924	48.022025	-35.796392	3,319,074,300	0.011271	52	13.179259	21.726	1.771914	25.269827	18.182173	1.344286	21.997172	24.685744	19.3086	25.139999	19.02	22.08	22.866667	22.453333	21.856667	23.463333	23.876667	23.69568	22.80216	22.08	21.35784	20.32968	19.02	25.139999	1	-0.104007	0	60,578,700
AMD	2019-02-12T00:00:00	22.82	23.559999	22.75	23.43	67,595,400	23.421	21.8555	21.5316	20.439	20.26	22.3024	20.10755	22.843633	22.781089	22.640961	22.014318	21.798554	21.274831	21.239412	21.121056	19.780336	23.2	22.547047	22.224646	20.985655	20.644881	20.915887	21.565133	22.645481	22.72109	23.246293	24.042134	23.141221	21.84157	20.438752	20.328748	0.889023	0.862304	14.888964	28.52895	21.159436	23.705	22.02	18.72	21.565001	62.060704	19.049999	25.139999	61.904768	63.92994	45.830664	-38.095232	3,251,478,900	-0.020334	51	13.190548	21.8555	1.75135	25.358199	18.3528	1.335714	22.075537	24.746965	19.404108	25.139999	19.02	22.08	22.966667	22.653332	22.346666	23.273333	23.586667	23.69568	22.80216	22.08	21.35784	20.32968	19.02	25.139999	1	-0.14299	0	67,595,400
AMD	2019-02-13T00:00:00	22.85	23.24	22.709999	22.98	57,544,200	23.397	21.979	21.6156	20.4674	20.2608	22.2188	20.16625	22.844906	22.793619	22.673121	22.090289	21.879435	21.336603	21.281795	21.155292	19.81088	23.096182	22.641762	22.326061	21.080204	20.713038	20.926731	21.592421	22.685629	22.661404	22.958412	24.00622	23.299831	22.064111	20.649186	20.311948	0.839845	0.857812	14.843978	27.618211	20.724893	23.555	22.02	19.1225	20.835	58.695652	19.049999	25.139999	62.39739	62.835255	37.512872	-37.60261	3,309,023,100	-0.020505	52	13.200167	21.979	1.728769	25.436537	18.521463	1.287143	22.149295	24.723581	19.575009	25.139999	19.02	22.08	23.043333	22.526667	22.233334	23.336666	23.853333	23.69568	22.80216	22.08	21.35784	20.32968	19.02	25.139999	0	-0.075605	0	57,544,200
AMD	2019-02-14T00:00:00	23.129999	23.370001	22.59	22.74	64,441,200	23.269	22.149	21.7332	20.504	20.312267	22.1383	20.2275	22.901925	22.854779	22.74341	22.184808	21.975632	21.406932	21.330432	21.194395	19.843906	23.047636	22.751381	22.442554	21.184619	20.788544	20.944774	21.621911	22.819185	22.766121	22.844381	23.944179	23.442593	22.275536	20.850916	20.300339	0.81408	0.849066	14.907202	27.090804	19.726807	23.465	22.02	19.252501	20.645	55.607472	19.049999	25.139999	66.995071	63.765743	35.616524	-33.004929	3,373,464,300	0.025779	53	13.211229	22.149	1.661847	25.472694	18.825306	1.254286	22.242695	24.751267	19.734124	25.139999	19.02	22.08	22.933333	22.626666	22.403332	23.156667	23.463334	23.69568	22.80216	22.08	21.35784	20.32968	19.02	25.139999	0	-0.017613	64,441,200	0
AMD	2019-02-15T00:00:00	23.68	24.049999	23.200001	23.58	78,644,100	23.186	22.3205	21.8908	20.5034	20.392933	22.0649	20.29025	23.05754	23.004819	22.887501	22.320735	22.106737	21.496072	21.392263	21.243615	19.882076	23.122363	22.89719	22.592308	21.309168	20.877168	20.975303	21.656265	23.143518	23.04802	22.941119	23.877596	23.587541	22.487141	21.051515	20.295824	0.828492	0.844951	15.496032	29.789897	18.58964	23.205	22.02	19.415	20.565001	68.421053	19.049999	25.139999	76.026288	68.472916	52.244969	-23.973712	3,452,108,400	0.003086	54	13.225441	22.3205	1.632281	25.585062	19.055938	1.183572	22.379582	24.746725	20.012439	25.139999	19.049999	22.094999	23.03	22.689999	22.249999	23.47	23.810001	23.702759	22.813619	22.094999	21.376379	20.353259	19.049999	25.139999	0	0.032059	78,644,100	0
AMD	2019-02-19T00:00:00	23.950001	24.41	23.610001	23.629999	57,517,900	23.168	22.4795	22.038	20.56	20.4876	21.9783	20.35515	23.236032	23.17667	23.050962	22.46885	22.248527	21.592304	21.459572	21.297207	19.922553	23.261273	23.052381	22.750708	21.444329	20.970775	21.012632	21.69268	23.582519	23.437525	23.199865	23.834887	23.739828	22.701514	21.255634	20.298494	0.85188	0.846337	16.305248	30.568931	17.63752	23.34	22.08	19.54	19.89	76.583714	21.370001	25.139999	68.435038	70.485466	59.550592	-31.564962	3,509,626,300	-0.021879	55	13.23608	22.4795	1.628175	25.735849	19.223151	1.145	22.529145	24.819145	20.239145	25.139999	19.049999	22.094999	23.643333	23.236668	22.793335	24.086666	24.493332	23.702759	22.813619	22.094999	21.376379	20.353259	19.049999	25.139999	0	0.074368	57,517,900	0
AMD	2019-02-20T00:00:00	23.950001	24.370001	23.9	24.139999	57,091,600	23.232	22.689	22.1868	20.613	20.5776	21.8921	20.42025	23.378826	23.317276	23.189276	22.6035	22.379409	21.684763	21.52511	21.349737	19.962627	23.403455	23.192429	22.897785	21.577271	21.061891	21.051675	21.72845	23.965519	23.800344	23.507048	23.822745	23.894248	22.915704	21.463396	20.307096	0.860496	0.849169	17.056663	29.609432	17.083913	23.34	22.08	19.4575	19.89	58.600006	22.27	25.139999	58.536618	67.665981	54.505932	-41.463382	3,509,626,300	-0.008738	55	13.246618	22.689	1.526209	25.741419	19.636581	0.901429	22.664465	24.467322	20.861607	25.139999	19.049999	22.094999	23.99	23.570001	23.190001	24.37	24.79	23.702759	22.813619	22.094999	21.376379	20.353259	19.049999	25.139999	0	0.06017	0	57,091,600
AMD	2019-02-21T00:00:00	23.92	24.33	23.85	24.040001	49,608,200	23.298	22.895	22.3284	20.7022	20.653733	21.8094	20.48345	23.487061	23.426862	23.301695	22.723182	22.497916	21.77242	21.588133	21.400634	20.002004	23.528546	23.309667	23.031108	21.706957	21.149849	21.091832	21.763273	24.167927	24.046586	23.782183	23.839961	24.04617	23.125949	21.673729	20.321342	0.855047	0.850344	17.685175	28.621376	16.861425	23.34	22.08	18.962501	19.89	43.396231	22.27	24.84	64.202327	63.724661	44.381367	-35.797673	3,460,018,100	-0.008427	54	13.255733	22.895	1.387487	25.669975	20.120025	0.770714	22.78404	24.325469	21.242611	25.139999	19.049999	22.094999	24.073334	23.776667	23.603333	24.246668	24.543335	23.702759	22.813619	22.094999	21.376379	20.353259	19.049999	25.139999	1	-0.00227	0	49,608,200
AMD	2019-02-22T00:00:00	24.360001	24.360001	23.879999	24.049999	52,650,700	23.467	23.0705	22.5136	20.7896	20.708933	21.7271	20.5473	23.661649	23.596524	23.464511	22.871984	22.641153	21.873893	21.661077	21.459235	20.045367	23.721637	23.449191	23.187385	21.8504	21.247382	21.142339	21.801846	24.327704	24.260425	24.071223	23.916447	24.204329	23.337465	21.890012	20.343147	0.876133	0.855502	18.294817	27.845317	16.276502	23.5	22.08	18.962501	19.89	48.148153	22.27	24.66	87.447727	70.062224	44.080902	-12.552273	3,512,668,800	-0.015433	55	13.265788	23.0705	1.336246	25.742991	20.398009	0.75	22.934131	24.434132	21.434131	25.139999	19.049999	22.094999	24.033333	23.736667	23.553334	24.216667	24.513333	23.702759	22.813619	22.094999	21.376379	20.353259	19.049999	25.139999	0	0.044355	52,650,700	0
AMD	2019-02-25T00:00:00	24.709999	25.52	24.68	25.01	63,221,000	23.633	23.2095	22.692	20.8842	20.768667	21.6653	20.6128	23.871319	23.798974	23.656125	23.039076	22.800295	21.985113	21.741312	21.523607	20.091781	23.947636	23.605333	23.356338	22.004141	21.352674	21.201406	21.843266	24.546519	24.494435	24.386897	24.057859	24.370646	23.552729	22.113591	20.373958	0.91059	0.866519	19.756093	33.820207	14.928699	24.055	22.27	19.085001	19.89	57.213932	22.27	25.52	75.076881	75.575645	68.023934	-24.923119	3,575,889,800	-0.099293	56	13.278217	23.2095	1.355812	25.921124	20.497876	0.790715	23.103261	24.684691	21.521832	25.52	19.049999	22.285	24.2	24.04	23.719999	24.520001	24.680002	23.99308	23.04846	22.285	21.52154	20.434579	19.049999	25.52	0	0.083997	0	63,221,000
AMD	2019-02-26T00:00:00	24.209999	24.719999	24.15	24.65	48,470,100	23.758	23.411	22.8296	20.9588	20.826133	21.5932	20.6741	23.939055	23.873706	23.741336	23.145523	22.908734	22.072364	21.806277	21.576803	20.132759	24.052545	23.700619	23.473108	22.134565	21.443235	21.251796	21.879059	24.615444	24.579576	24.567556	24.198771	24.522149	23.758575	22.336784	20.41153	0.887322	0.87068	20.34853	32.400438	18.205395	24.055	22.285	19.4525	19.89	62.162161	22.27	25.52	59.692265	74.072291	35.971202	-40.307735	3,527,419,700	-0.073431	55	13.287313	23.411	1.168386	25.747771	21.074228	0.749286	23.208665	24.707237	21.710093	25.52	19.049999	22.285	24.97	24.419999	24.13	25.26	25.81	23.99308	23.04846	22.285	21.52154	20.434579	19.049999	25.52	1	0.017472	0	48,470,100
AMD	2019-02-27T00:00:00	23.48	24.23	23.209999	24.110001	62,649,300	23.824	23.6225	22.9784	21.0312	20.863467	21.5378	20.73085	23.847244	23.802123	23.701131	23.17593	22.952678	22.127565	21.850322	21.61449	20.166065	24.002	23.70719	23.523138	22.233435	21.513074	21.289158	21.906978	24.334295	24.371323	24.479357	24.267457	24.634265	23.939663	22.550182	20.452662	0.800747	0.856693	19.724174	29.975409	23.740335	24.055	22.285	19.4525	19.89	52.511408	22.27	25.52	37.230741	57.333296	-0.052447	-62.769259	3,464,770,400	-0.038695	54	13.298262	23.6225	0.637989	24.898478	22.346521	0.756429	23.234506	24.747364	21.721649	25.52	21.370001	23.445001	24.359999	23.999999	23.79	24.569999	24.929999	24.540601	23.934701	23.445001	22.955301	22.258101	21.370001	25.52	1	-0.039495	0	62,649,300
AMD	2019-02-28T00:00:00	23.530001	23.67	23.110001	23.209999	39,384,900	23.892	23.6445	23.1276	21.1038	20.886	21.4888	20.78875	23.783795	23.752646	23.674803	23.208119	22.997087	22.182562	21.894525	21.652421	20.199537	23.948545	23.698381	23.565569	22.331427	21.583245	21.328608	21.93483	23.897259	24.032303	24.244658	24.276664	24.709619	24.095785	22.753453	20.497339	0.727781	0.830911	19.028838	28.705135	23.491011	24.315001	22.285	19.4525	19.89	61.197924	22.27	25.52	38.769238	45.230748	-10.518045	-61.230762	3,504,155,300	-0.165908	55	13.305168	23.6445	0.626137	24.896773	22.392226	0.729286	23.262649	24.721221	21.804077	25.52	22.27	23.895	23.639999	23.049999	22.619999	24.07	24.66	24.753	24.2785	23.895	23.5115	22.9655	22.27	25.52	0	0.011996	39,384,900	0
AMD	2019-03-01T00:00:00	23.68	24.190001	23.450001	23.969999	48,084,000	23.947	23.608	23.2408	21.2008	20.919067	21.4478	20.846	23.763036	23.739438	23.675602	23.251017	23.049619	22.241285	21.941511	21.692571	20.234168	23.91	23.701762	23.608061	22.432455	21.656772	21.371998	21.963599	23.560148	23.733818	24.012087	24.246107	24.754441	24.230808	22.947381	20.545737	0.674286	0.799586	18.865961	31.069203	22.154933	24.315001	22.285	19.355	19.89	58.725775	22.59	25.52	37.201367	37.733782	4.96701	-62.798633	3,552,239,300	-0.24571	56	13.313709	23.608	0.599891	24.807782	22.408217	0.71	23.302397	24.722397	21.882396	25.52	22.27	23.895	23.436667	23.203334	22.876668	23.763334	23.996667	24.753	24.2785	23.895	23.5115	22.9655	22.27	25.52	0	0.055961	0	48,084,000
AMD	2019-03-04T00:00:00	23.370001	24.129999	23.01	23.889999	48,147,700	23.916	23.551	23.2984	21.2782	20.950267	21.408	20.9006	23.684429	23.672267	23.628587	23.261834	23.074264	22.285549	21.979103	21.725787	20.26537	23.805091	23.679095	23.618	22.517522	21.72127	21.410061	21.988713	23.343334	23.472697	23.772175	24.16247	24.762774	24.341618	23.127713	20.596249	0.599961	0.759661	18.180637	28.433308	23.608307	24.265	22.285	19.385	19.89	55.352503	22.59	25.52	26.621181	34.197262	-6.419689	-73.378819	3,504,091,600	-0.281542	55	13.321992	23.551	0.562681	24.676361	22.425639	0.745714	23.308835	24.800264	21.817406	25.52	22.27	23.895	23.773334	23.356667	23.033334	24.096667	24.513334	24.753	24.2785	23.895	23.5115	22.9655	22.27	25.52	1	-0.006729	0	48,147,700
AMD	2019-03-05T00:00:00	23.5	23.68	23.01	23.34	35,462,600	23.871	23.5195	23.4312	21.385	21.009867	21.3784	20.954	23.647543	23.640946	23.608804	23.283485	23.107013	22.333174	22.019126	21.76092	20.297556	23.729455	23.674238	23.633508	22.604651	21.788368	21.451487	22.014578	23.29389	23.33591	23.563762	24.057963	24.744106	24.433511	23.296161	20.649083	0.545261	0.716781	17.544265	26.959788	22.384836	24.265	22.285	19.777501	19.89	58.900528	22.59	25.52	31.058012	31.626853	-11.27846	-68.941988	3,539,554,200	-0.231511	56	13.328163	23.5195	0.545947	24.611393	22.427607	0.735714	23.327041	24.79847	21.855612	25.52	22.27	23.895	23.503333	22.876668	22.383334	23.996667	24.623332	24.753	24.2785	23.895	23.5115	22.9655	22.27	25.52	0	0.039705	35,462,600	0

Subsets and Splits

No community queries yet

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