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	2019-07-29T00:00:00	33.48	34.18	32.98	34.139999	45,922,000	33.457999	32.9675	32.34	30.8506	29.771733	28.7305	25.0303	33.481776	33.433607	33.327387	32.783503	32.539523	31.173661	30.03278	29.06399	26.117525	33.534363	33.363524	33.0912	31.965302	30.969389	30.248214	27.288142	34.026222	33.941646	33.691603	34.041064	33.928981	33.740107	33.2515	32.680703	0.847887	0.907841	18.522766	26.601955	21.426354	33.594999	31.765	30.9525	30.165	52.197056	32.419998	34.860001	43.442636	66.931841	28.995602	-56.557364	3,814,404,900	0.053348	57	14.925256	32.9675	1.024119	35.015738	30.919262	0.964286	32.845198	34.77377	30.916626	34.860001	30.1	32.48	34.22	33.669999	33.319998	34.570001	35.120001	33.736641	33.041681	32.48	31.91832	31.11864	30.1	34.860001	1	-0.016159	0	45,922,000
AMD	2019-07-30T00:00:00	33.869999	33.939999	32.939999	33.209999	72,198,900	33.459999	33.101	32.5244	30.978	29.8528	28.8484	25.07465	33.559421	33.512951	33.410865	32.882275	32.641868	31.279399	30.13376	29.159159	26.194664	33.609272	33.449476	33.208892	32.08371	31.077239	30.349986	27.376099	33.955592	33.974535	33.832913	34.012186	34.07079	33.850074	33.394133	32.803676	0.828366	0.891946	17.922392	24.81958	20.258766	33.594999	31.765	30.6975	30.165	50.55095	32.419998	34.860001	59.426201	61.740592	25.684831	-40.573799	3,886,603,800	0.143234	58	14.946163	33.101	0.953155	35.007309	31.19469	0.972858	32.942798	34.888514	30.997083	34.860001	30.1	32.48	33.546666	32.913333	32.346666	34.113333	34.746667	33.736641	33.041681	32.48	31.91832	31.11864	30.1	34.860001	0	0.031924	72,198,900	0
AMD	2019-07-31T00:00:00	30.450001	32.299999	30.299999	32.080002	119,190,000	33.145	33.0615	32.588	31.0534	29.887467	28.9328	25.1004	32.937537	32.956051	32.955348	32.661159	32.473262	31.246874	30.142082	29.18472	26.237006	33.062	33.197	33.049323	32.063004	31.092954	30.381701	27.429585	32.867518	33.107959	33.30146	33.721141	34.101144	33.896047	33.49701	32.91078	0.530811	0.819719	18.256002	19.73574	31.256351	32.535	31.83	30.3925	30.165	36.884425	30.299999	34.860001	3.289506	35.386114	-88.703889	-96.710494	3,767,413,800	0.003415	57	14.974357	33.0615	1.046167	35.153834	30.969166	1.139286	32.705389	34.983961	30.426817	34.860001	30.1	32.48	33.583332	33.226665	32.583332	34.226665	34.583332	33.736641	33.041681	32.48	31.91832	31.11864	30.1	34.860001	1	-0.027124	0	119,190,000
AMD	2019-08-01T00:00:00	29.860001	31.48	29.1	30.5	80,878,900	32.831	32.995	32.5856	31.1036	29.9212	29.0018	25.118	32.32203	32.393133	32.479141	32.406508	32.272242	31.192487	30.134659	29.198092	26.273055	32.464727	32.892095	32.839477	32.016204	31.092232	30.400061	27.476944	31.268074	31.75898	32.303643	33.216756	34.015878	33.876136	33.557827	33.000503	0.244569	0.704689	19.267697	17.205519	33.713245	31.935	31.98	30.375	30.165	33.878748	29.1	34.860001	13.194448	25.303385	-115.042168	-86.805552	3,686,534,900	-0.034032	56	14.992703	32.995	1.202048	35.399097	30.590903	1.252143	32.4344	34.938686	29.930113	34.860001	29.1	31.98	31.016666	29.733334	29.016666	31.733334	33.016666	33.500641	32.659681	31.98	31.30032	30.33264	29.1	34.860001	1	-0.077475	0	80,878,900
AMD	2019-08-02T00:00:00	29.440001	29.73	28.940001	29.48	60,410,900	32.524	32.892	32.5336	31.1442	29.941333	29.0613	25.1339	31.745624	31.8562	32.011581	32.136826	32.054378	31.123762	30.116378	29.202882	26.304567	31.848182	32.553524	32.597508	31.950965	31.079568	30.408739	27.519949	29.673963	30.297111	31.094199	32.55213	33.822881	33.793964	33.576321	33.072281	-0.015985	0.560554	20.293545	16.333778	32.88627	31.855	31.900001	30.09	30.165	24.299089	28.940001	34.860001	8.445946	8.309967	-130.356319	-91.554054	3,626,124,000	-0.04456	55	15.005991	32.892	1.407579	35.707158	30.076842	1.222143	32.149219	34.593505	29.704933	34.860001	28.940001	31.900001	30.146667	28.813334	27.766668	31.193333	32.526666	33.462881	32.598561	31.900001	31.201441	30.206881	28.940001	34.860001	1	-0.120138	0	60,410,900
AMD	2019-08-05T00:00:00	27.99	28.49	27.65	28.26	74,333,200	32.038	32.6895	32.4384	31.1768	29.948	29.1074	25.13295	30.994499	31.153254	31.392876	31.759842	31.741733	31.000869	30.060421	29.178864	26.321338	31.023818	32.086666	32.248	31.827271	31.028218	30.387525	27.548368	28.223556	28.867687	29.774969	31.706113	33.505725	33.636445	33.541172	33.121966	-0.335611	0.381321	21.883888	14.766169	36.646584	31.21	31.255	30.09	30.165	22.201162	27.65	34.77	4.775282	8.805225	-156.504904	-95.224718	3,551,790,800	-0.087845	54	15.020668	32.6895	1.778939	36.247379	29.131621	1.274286	31.753103	34.301675	29.204531	34.860001	27.65	31.255	29.37	29.010001	28.580001	29.8	30.159999	33.15844	32.10578	31.255	30.40422	29.19294	27.65	34.860001	1	-0.156014	0	74,333,200
AMD	2019-08-07T00:00:00	29.190001	29.280001	28.370001	28.469999	58,577,500	31.083	32.245	32.2628	31.228	29.9772	29.2268	25.1536	30.29208	30.455154	30.724249	31.286563	31.340826	30.849192	30.006756	29.172896	26.374891	30.012364	31.409095	31.730061	31.656604	30.979225	30.383065	27.625744	27.682334	27.760293	28.070691	30.085709	32.69973	33.210047	33.364863	33.173774	-0.619461	0.038105	23.32555	17.382363	32.784824	31.21	31.255	30.3525	30.165	32.506904	27.65	34.77	21.629224	14.4663	-104.67546	-78.370776	3,670,946,700	-0.085347	56	15.045993	32.245	2.073196	36.391391	28.098608	1.272858	31.259706	33.805421	28.71399	34.860001	27.65	31.255	28.703334	28.356668	27.853335	29.206666	29.553332	33.15844	32.10578	31.255	30.40422	29.19294	27.65	34.860001	0	-0.025537	58,577,500	0
AMD	2019-08-08T00:00:00	33.919998	34.27	31.48	31.530001	167,278,800	31.108	32.288	32.372	31.3446	30.056533	29.3335	25.2049	31.017663	31.085126	31.215902	31.525967	31.539224	30.969615	30.109736	29.266898	26.449966	30.528182	31.568619	31.857538	31.762173	31.082982	30.476	27.712972	29.594666	29.169232	28.682572	29.791835	32.403748	33.052993	33.289536	33.19859	-0.318644	-0.033245	22.952376	36.245914	25.135239	30.96	31.255	30.5175	30.165	54.659615	27.65	34.77	88.061767	42.228462	30.390355	-11.938233	3,838,225,500	0.046221	57	15.093798	32.288	2.099738	36.487475	28.088524	1.571429	31.513067	34.655925	28.370209	34.860001	27.65	31.255	28.946667	28.613334	28.036668	29.523334	29.856667	33.15844	32.10578	31.255	30.40422	29.19294	27.65	34.860001	0	0.026207	167,278,800	0
AMD	2019-08-09T00:00:00	34.189999	35.549999	33.080002	33.450001	132,483,900	31.125	32.337	32.4796	31.4678	30.132933	29.4154	25.2507	31.65213	31.649648	31.673456	31.768151	31.74313	31.095905	30.217112	29.364385	26.526982	31.088545	31.749762	31.997384	31.873757	31.191758	30.572168	27.802376	32.162925	31.289828	30.091111	29.892241	32.234835	32.96487	33.243796	33.229915	-0.05779	-0.038154	23.152844	37.941721	22.39868	31.599999	31.599999	30.575	30.165	54.44887	27.65	35.549999	82.784802	64.158597	62.756605	-17.215198	3,970,709,400	0.012492	58	15.132028	32.337	2.133549	36.604097	28.069902	1.690714	31.768013	35.149442	28.386584	35.549999	27.65	31.599999	33.223333	32.176665	30.433332	34.966666	36.013334	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	0	0.070318	132,483,900	0
AMD	2019-08-12T00:00:00	32.43	34.650002	32.080002	34.16	106,936,000	31.02	32.239	32.4952	31.5682	30.196533	29.4827	25.2874	31.807704	31.79153	31.789847	31.828319	31.795966	31.148222	30.275346	29.42509	26.585718	31.325818	31.758619	31.993569	31.91149	31.252207	30.631863	27.873812	33.824406	32.928656	31.420158	30.154202	32.122961	32.911228	33.207985	33.260467	0.006841	-0.029155	22.683867	33.816292	24.194022	31.599999	31.599999	30.575	30.165	46.724347	27.65	35.549999	60.506341	77.117636	26.059968	-39.493659	3,863,773,400	-0.079247	57	15.159935	32.239	2.078592	36.396183	28.081816	1.827857	31.831059	35.486773	28.175345	35.549999	27.65	31.599999	34.273333	32.996667	31.803336	35.466665	36.743331	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	1	0.00768	0	106,936,000
AMD	2019-08-13T00:00:00	32.110001	33.139999	31.719999	32.360001	102,009,700	30.844	32.152	32.4536	31.6588	30.252933	29.5249	25.334	31.868164	31.849434	31.839101	31.853927	31.820122	31.185939	30.323626	29.478257	26.640686	31.524	31.746333	31.963938	31.932737	31.302561	30.683889	27.941698	34.134111	33.622191	32.311944	30.475882	32.047641	32.880447	33.179375	33.289393	0.031874	-0.016949	22.019399	31.761388	24.264406	31.599999	31.599999	30.635	30.165	43.702771	27.65	35.549999	56.455711	66.582285	4.429674	-43.544289	3,761,763,700	-0.067032	56	15.18598	32.152	2.043736	36.239472	28.064528	1.864286	31.857625	35.586196	28.129053	35.549999	27.65	31.599999	33.053335	31.456668	30.483335	34.026667	35.623334	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	1	-0.045913	0	102,009,700
AMD	2019-08-14T00:00:00	30.24	31.049999	29.51	31	127,521,500	30.823	31.984	32.3116	31.6722	30.286933	29.5636	25.38885	31.542531	31.55681	31.593086	31.707206	31.698574	31.148843	30.321425	29.493341	26.6765	31.414182	31.564238	31.793661	31.877098	31.302221	30.698049	27.990514	32.916555	33.12705	32.502396	30.664656	31.945697	32.83326	33.139518	33.310108	-0.098051	-0.033169	20.736552	28.362899	30.763149	31.599999	31.599999	31.1375	30.165	40.092436	27.65	35.549999	32.784814	49.915622	-65.986014	-67.215186	3,634,242,200	-0.047116	55	15.214842	31.984	2.056503	36.097005	27.870995	2.005	31.703565	35.713565	27.693565	35.549999	27.65	31.599999	32.323333	31.506667	30.903333	32.926667	33.743333	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	1	-0.091505	0	127,521,500
AMD	2019-08-15T00:00:00	29.67	30.73	29.209999	30.629999	71,674,400	30.804	31.8175	32.176	31.6756	30.314133	29.6006	25.44905	31.168025	31.213753	31.297226	31.522006	31.54253	31.09085	30.304283	29.496839	26.706286	31.204545	31.343857	31.590461	31.79858	31.285986	30.700156	28.033113	31.187519	31.836778	32.141349	30.673251	31.796014	32.757277	33.083238	33.32158	-0.244196	-0.075375	19.696053	26.572793	30.067236	31.599999	31.599999	31.585	30.165	37.592695	27.65	35.549999	25.569627	38.270051	-73.606118	-74.430373	3,562,567,800	-0.069714	54	15.230402	31.8175	2.104166	36.025831	27.609169	2.035	31.509893	35.579892	27.439893	35.549999	27.65	31.599999	30.266666	29.483334	28.726667	31.023333	31.806665	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	1	-0.13003	0	71,674,400
AMD	2019-08-16T00:00:00	31.18	31.48	30.209999	30.309999	70,469,800	30.978	31.751	32.0948	31.6628	30.3724	29.6555	25.5207	31.17042	31.207616	31.279192	31.490914	31.514643	31.094346	30.327328	29.530169	26.750801	31.272909	31.283143	31.513846	31.779145	31.308772	30.731432	28.090137	30.222	30.825445	31.724127	30.705322	31.642408	32.675404	33.027574	33.331245	-0.235459	-0.107392	18.305943	27.685738	27.815899	31.875	31.599999	31.775	30.165	43.783785	27.65	35.549999	44.683555	34.345999	-30.469064	-55.316445	3,633,037,600	-0.019584	55	15.247265	31.751	2.102144	35.955287	27.546713	2.078571	31.478474	35.635617	27.321332	35.549999	27.65	31.599999	29.87	29.01	28.349999	30.53	31.39	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	0	-0.062318	70,469,800	0
AMD	2019-08-19T00:00:00	31.48	32.189999	31.42	32	67,596,900	31.327	31.6825	31.9784	31.6442	30.414933	29.7214	25.5921	31.232336	31.257141	31.310085	31.489922	31.511978	31.109469	30.357661	29.56878	26.797858	31.364182	31.257333	31.466554	31.771976	31.337919	30.76756	28.149434	30.179037	30.465071	31.364278	30.804972	31.486769	32.587241	32.974849	33.341072	-0.201999	-0.126313	17.367657	29.520519	26.618187	31.96	31.599999	31.775	30.165	43.508963	27.65	35.549999	48.481014	39.578065	-0.822611	-51.518986	3,700,634,500	-0.040664	56	15.26371	31.6825	2.086712	35.855923	27.509077	2.079285	31.478619	35.63719	27.320049	35.549999	27.65	31.599999	30.956666	30.433333	29.686666	31.703334	32.226667	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	0	-0.004112	0	67,596,900
AMD	2019-08-20T00:00:00	30.719999	31.309999	30.450001	30.940001	47,924,000	31.513	31.544	31.8532	31.594	30.448267	29.778	25.65465	31.129868	31.159479	31.219303	31.419929	31.451057	31.094196	30.367196	29.591576	26.836884	31.253818	31.165667	31.369754	31.735733	31.345947	30.787335	28.200458	30.469666	30.424212	30.998571	30.896644	31.320068	32.474597	32.914271	33.348781	-0.234108	-0.147872	16.30996	28.187558	29.668619	32.379999	31.599999	31.9675	30.29	50.857138	27.65	35.549999	38.860758	44.008442	-29.459077	-61.139242	3,652,710,500	-0.075064	55	15.274804	31.544	2.052068	35.648135	27.439865	1.897857	31.40637	35.202083	27.610657	35.549999	27.65	31.599999	31.696666	31.203334	30.926668	31.973332	32.466665	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	1	-0.054326	0	47,924,000
AMD	2019-08-21T00:00:00	31.700001	31.74	30.84	31.049999	41,441,500	31.764	31.4235	31.7772	31.5798	30.505333	29.8398	25.71205	31.243895	31.257755	31.293256	31.44539	31.470206	31.117953	30.40227	29.633327	26.885273	31.287818	31.180524	31.357969	31.73989	31.378888	30.825394	28.26061	31.016185	30.767454	30.886357	31.05364	31.186337	32.362987	32.855667	33.358233	-0.178421	-0.153982	15.210445	28.829345	28.305563	32.379999	31.599999	32.1225	30.445001	55.700125	27.65	35.549999	51.26584	46.202537	-1.618871	-48.73416	3,694,152,000	-0.063211	56	15.284992	31.4235	1.962252	35.348004	27.498996	1.800714	31.434335	35.035763	27.832907	35.549999	27.65	31.599999	30.826667	30.343334	29.966668	31.203332	31.686665	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	0	0.003013	41,441,500	0
AMD	2019-08-22T00:00:00	31.9	31.92	30.98	31.76	47,667,900	31.562	31.335	31.7332	31.5742	30.5752	29.8952	25.7704	31.375116	31.374527	31.386601	31.486718	31.503267	31.148622	30.441684	29.678212	26.935171	31.312545	31.225905	31.367415	31.752447	31.415589	30.86619	28.322182	31.525074	31.286374	31.027706	31.231792	31.093461	32.261627	32.799226	33.369717	-0.116803	-0.146546	14.295993	28.407204	27.071218	31.93	31.599999	32.1225	30.445001	57.726129	27.65	35.549999	53.797471	47.974689	10.15431	-46.202529	3,741,819,900	-0.014911	57	15.296837	31.335	1.894339	35.123678	27.546322	1.802143	31.478684	35.082969	27.874399	35.549999	27.65	31.599999	31.426667	31.113334	30.526667	32.013334	32.326667	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	0	0.052022	47,667,900	0
AMD	2019-08-23T00:00:00	29.540001	31.83	29.4	31.299999	83,681,100	31.097	31.111	31.6144	31.5372	30.607867	29.9231	25.8186	31.008093	31.040977	31.102509	31.309744	31.352247	31.085538	30.417956	29.675475	26.96109	30.944909	31.054952	31.198708	31.672674	31.388347	30.859156	28.359691	31.204408	31.164505	30.904897	31.19625	30.972345	32.130821	32.722503	33.373251	-0.255458	-0.168328	14.013985	25.2531	31.082663	31.174999	31.599999	32.1225	30.445001	54.604877	28.200001	35.549999	18.231298	41.098203	-37.88452	-81.768702	3,658,138,800	-0.042028	56	15.314641	31.111	1.823691	34.758382	27.463617	1.852857	31.294047	34.999761	27.588334	35.549999	27.65	31.599999	31.6	31.279999	30.659999	32.22	32.54	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	1	-0.006335	0	83,681,100
AMD	2019-08-26T00:00:00	30.280001	30.719999	29.940001	30.34	50,612,500	30.882	30.951	31.5116	31.5356	30.6488	29.9357	25.8666	30.862474	30.902617	30.975969	31.216131	31.269766	31.053949	30.414325	29.687446	26.994114	30.796364	30.97581	31.096062	31.623373	31.379719	30.866224	28.404083	30.674778	30.787647	30.698334	31.043145	30.847427	31.990931	32.639097	33.371495	-0.302149	-0.195093	13.752121	23.904	29.422129	30.699999	31.599999	32.1225	30.445001	54.251498	28.370001	35.549999	26.601675	32.876815	-28.64031	-73.398325	3,708,751,300	-0.041199	57	15.325947	30.951	1.743523	34.438045	27.463955	1.861428	31.197471	34.920328	27.474615	35.549999	27.65	31.599999	30.256667	28.683334	27.826667	31.113334	32.686667	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	0	0.043802	0	50,612,500
AMD	2019-08-27T00:00:00	30.200001	30.889999	29.6	30.6	53,229,200	30.691	30.7675	31.38	31.5556	30.678667	29.9468	25.9084	30.72998	30.774869	30.85659	31.123755	31.187477	31.020461	30.408685	29.697595	27.026013	30.672364	30.904286	30.995169	31.570996	31.367909	30.871457	28.447201	30.13226	30.369768	30.436294	30.832818	30.714213	31.841474	32.550432	33.363969	-0.341668	-0.224408	13.702029	22.489503	29.240731	30.699999	31.599999	32.7025	30.445001	53.06991	29.209999	35.549999	15.615168	20.149381	-25.058915	-84.384832	3,655,522,100	-0.082188	56	15.337756	30.7675	1.607999	33.983498	27.551502	1.888571	31.102474	34.879616	27.325332	35.549999	27.65	31.599999	30.313334	29.906668	29.533335	30.686666	31.093332	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	1	-0.013551	0	53,229,200
AMD	2019-08-28T00:00:00	30.780001	31.18	29.700001	29.92	55,835,900	30.745	30.784	31.2468	31.5622	30.7392	29.9648	25.9563	30.739984	30.775802	30.844807	31.092505	31.156132	31.011031	30.418457	29.719029	27.063366	30.688546	30.905476	30.949016	31.54058	31.370575	30.887956	28.495675	30.041038	30.219324	30.35662	30.659108	30.595141	31.692487	32.464272	33.352901	-0.322469	-0.24402	13.437913	22.292276	27.248537	30.794999	31.599999	32.7025	30.445001	37.23578	29.209999	35.549999	24.763432	22.326758	-11.136633	-75.236568	3,711,358,000	-0.004194	57	15.350605	30.784	1.606262	33.996523	27.571477	1.631428	31.071762	34.334619	27.808906	35.549999	27.65	31.599999	30.23	29.570001	28.940001	30.86	31.519999	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	0	0.037481	55,835,900	0
AMD	2019-08-29T00:00:00	31.450001	31.83	31.33	31.469999	44,422,800	30.923	30.8635	31.158	31.5812	30.794267	29.994	26.0084	30.881987	30.898384	30.937913	31.125005	31.178738	31.028245	30.445602	29.753306	27.107014	30.816728	30.968905	30.964646	31.53618	31.389281	30.917366	28.550338	30.490742	30.416506	30.497358	30.599916	30.513687	31.557642	32.386854	33.341995	-0.250305	-0.245277	12.712785	24.252246	25.900318	30.794999	31.599999	32.7025	30.445001	39.212604	29.209999	34.650002	41.176483	27.185028	31.763717	-58.823517	3,755,780,800	-0.000277	58	15.361256	30.8635	1.597446	34.058392	27.668608	1.53	31.107785	34.167784	28.047786	35.549999	27.65	31.599999	30.553334	29.926668	29.073334	31.406667	32.033333	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	0	0.080925	0	44,422,800
AMD	2019-08-30T00:00:00	31.450001	31.870001	31.129999	31.6	40,307,000	30.95	30.964	31.0552	31.61	30.845867	30.0361	26.0705	30.99559	30.998678	31.016696	31.15455	31.199604	31.044785	30.472034	29.786903	27.150228	30.912546	31.024762	30.987108	31.531035	31.406537	30.946198	28.604484	31.077186	30.86495	30.736279	30.65818	30.46656	31.438007	32.315814	33.332106	-0.190913	-0.234404	12.17648	23.374463	25.9411	30.66	31.599999	32.7025	30.445001	45.521025	29.209999	33.139999	56.997494	40.979136	27.080268	-43.002506	3,755,780,800	-0.014574	58	15.370908	30.964	1.566096	34.096191	27.831809	1.399285	31.140377	33.938948	28.341806	35.549999	27.65	31.599999	31.536667	31.243334	31.036667	31.743334	32.036667	33.685599	32.532199	31.599999	30.667799	29.3406	27.65	35.549999	0	0.067666	0	40,307,000
AMD	2019-09-03T00:00:00	30.9	31.139999	30.68	30.83	38,029,300	30.892	31.1095	30.952	31.646	30.8844	30.0668	26.12695	30.976472	30.980736	30.998743	31.131409	31.176558	31.039107	30.483296	29.808945	27.187539	30.903455	31.018667	30.975169	31.503192	31.407961	30.963305	28.652538	31.364408	31.162193	30.896842	30.735787	30.439455	31.323453	32.244466	33.321343	-0.186081	-0.224739	11.989001	22.463389	27.207873	30.66	31.599999	32.7025	30.445001	44.583702	29.209999	32.189999	56.711436	51.628471	-14.107865	-43.288564	3,717,751,500	-0.006418	57	15.379692	31.1095	1.401812	33.913124	28.305876	1.352857	31.117484	33.823198	28.41177	35.549999	28.200001	31.875	31.483334	31.096666	30.743332	31.836668	32.223335	33.8154	32.7423	31.875	31.0077	29.7729	28.200001	35.549999	1	0.005991	38,029,300	0
AMD	2019-09-04T00:00:00	30.950001	31.83	30.85	31.32	46,614,600	30.915001	31.214	30.8352	31.6798	30.9304	30.0984	26.17765	30.971178	30.975148	30.991244	31.114917	31.15913	31.035613	30.495578	29.83154	27.224977	30.914001	31.003477	30.975016	31.475898	31.409688	30.980794	28.700529	31.347741	31.268202	31.019104	30.80183	30.438213	31.217342	32.173346	33.310293	-0.176185	-0.215029	11.264055	24.894868	25.828051	30.66	31.599999	32.68	30.445001	53.796797	29.209999	32.189999	58.389327	57.366086	-3.026139	-41.610673	3,764,366,100	-0.055023	58	15.390481	31.214	1.299459	33.812917	28.615083	1.237143	31.101533	33.575818	28.627248	35.549999	28.370001	31.96	30.906666	30.673333	30.446667	31.133333	31.366666	33.85552	32.80724	31.96	31.11276	29.90652	28.370001	35.549999	0	0.053228	0	46,614,600
AMD	2019-09-05T00:00:00	31.5	32.049999	31.120001	31.790001	57,861,200	30.895	31.3295	30.8772	31.7326	30.994667	30.1349	26.2277	31.076942	31.070576	31.069514	31.149925	31.185351	31.053824	30.52201	29.864579	27.267514	31.020364	31.030715	31.026154	31.468847	31.424677	31.008549	28.753488	31.341296	31.350576	31.189112	30.882321	30.473252	31.131986	32.107582	33.300959	-0.12255	-0.196533	10.499749	24.61213	24.336178	30.724999	31.599999	32.68	30.445001	59.807074	29.4	32.189999	75.268858	63.45654	17.718221	-24.731142	3,822,227,300	-0.094654	59	15.404325	31.3295	1.209647	33.748794	28.910206	1.207142	31.139482	33.553767	28.725198	35.549999	29.209999	32.379999	31.21	30.590001	30.230001	31.57	32.19	34.053759	33.128119	32.379999	31.631879	30.566759	29.209999	35.549999	0	0.093351	0	57,861,200
AMD	2019-09-06T00:00:00	30.559999	31.51	30.48	31.5	51,673,000	30.761	31.1615	30.9052	31.7454	31.037467	30.1672	26.2772	30.973554	30.977744	30.991127	31.096295	31.137247	31.034458	30.52301	29.87835	27.300275	30.959455	30.957429	31.001754	31.422863	31.413239	31.016966	28.796595	31.118852	31.200707	31.200873	30.897404	30.507063	31.047461	32.036752	33.289109	-0.154117	-0.18805	10.204047	23.257463	26.416705	30.825	31.599999	32.1825	30.445001	46.461183	29.4	32.189999	41.57707	58.411752	-42.309753	-58.42293	3,770,554,300	-0.229107	58	15.415947	31.1615	1.054281	33.270061	29.052939	1.151428	31.084294	33.38715	28.781437	35.549999	29.209999	32.379999	31.556667	31.063334	30.626668	31.993333	32.486665	34.053759	33.128119	32.379999	31.631879	30.566759	29.209999	35.549999	1	0.027188	0	51,673,000
AMD	2019-09-09T00:00:00	30.5	31.18	30.24	30.93	54,413,200	30.857	30.977	30.9476	31.7406	31.078667	30.1929	26.33415	30.878843	30.890881	30.915569	31.042086	31.088228	31.013499	30.522404	29.89066	27.332113	30.912	30.894429	30.970585	31.374024	31.399095	31.023556	28.838613	30.831	30.926788	31.065651	30.86282	30.531737	30.962977	31.96169	33.274704	-0.181879	-0.186816	10.110407	22.063911	26.371296	30.825	31.599999	31.9575	30.445001	44.248829	29.4	32.049999	41.509454	52.785127	-51.1368	-58.490546	3,716,141,100	-0.251957	57	15.428118	30.977	0.784844	32.546688	29.407312	1.146428	31.028647	33.321503	28.73579	34.650002	29.209999	31.93	30.85	30.189999	29.819999	31.22	31.88	33.366161	32.571921	31.93	31.28808	30.37416	29.209999	34.650002	1	-0.029517	0	54,413,200
AMD	2019-09-10T00:00:00	30.23	30.379999	29.77	30.219999	48,604,800	30.852	30.867	31.0372	31.7378	31.130267	30.2203	26.38925	30.749074	30.770721	30.810097	30.96826	31.02221	30.982774	30.514709	29.897379	27.360948	30.798	30.823286	30.915385	31.314784	31.376761	31.024291	28.877378	30.462333	30.588646	30.799325	30.788595	30.536133	30.873695	31.878802	33.257013	-0.223096	-0.194072	10.374691	21.155904	27.935633	30.875	31.599999	31.877501	30.445001	46.948943	29.4	32.049999	31.320756	38.13576	-93.612508	-68.679244	3,667,536,300	-0.178876	56	15.438779	30.867	0.722147	32.311294	29.422707	1.125	30.952585	33.202585	28.702585	33.139999	29.209999	31.174999	30.64	30.1	29.699999	31.04	31.580001	32.212519	31.638739	31.174999	30.711259	30.051019	29.209999	33.139999	1	-0.077851	48,604,800	0
AMD	2019-09-11T00:00:00	29.76	30.43	29.51	30.379999	50,631,700	30.808	30.7495	31.0732	31.709	31.174533	30.2411	26.4444	30.551259	30.586953	30.648544	30.858419	30.925117	30.934822	30.494849	29.894659	27.384819	30.599455	30.717857	30.817139	31.237224	31.340702	31.015176	28.910917	30.02674	30.19605	30.44969	30.665424	30.506407	30.772837	31.783463	33.234352	-0.290339	-0.213325	10.811885	20.036763	27.952839	30.78	31.875	31.2325	30.445001	37.101058	29.4	32.049999	13.584931	28.805047	-99.052872	-86.415069	3,616,904,600	-0.16699	55	15.449516	30.7495	0.700101	32.149703	29.349298	1.117857	30.839005	33.074719	28.603292	32.189999	29.209999	30.699999	30.126666	29.873334	29.516668	30.483332	30.736665	31.486719	31.051639	30.699999	30.348359	29.847719	29.209999	32.189999	1	-0.118789	0	50,631,700
AMD	2019-09-12T00:00:00	30.209999	30.84	29.950001	30.08	53,618,300	30.751	30.748	31.114	31.6884	31.19	30.2614	26.49855	30.483007	30.518416	30.581075	30.799471	30.870108	30.906397	30.487353	29.900903	27.41293	30.490727	30.666476	30.750739	31.178439	31.315319	31.01456	28.948386	29.830185	29.943596	30.189	30.539296	30.459825	30.672094	31.68161	33.209111	-0.303816	-0.231423	10.799751	21.160455	26.200632	30.78	31.96	31.2325	30.445001	39.124834	29.4	32.049999	30.566022	25.157236	-58.361049	-69.433978	3,670,522,900	-0.193012	56	15.461225	30.748	0.701282	32.150563	29.345437	1.127857	30.7791	33.034814	28.523386	32.189999	29.209999	30.699999	29.9	29.37	28.98	30.29	30.82	31.486719	31.051639	30.699999	30.348359	29.847719	29.209999	32.189999	0	-0.053196	53,618,300	0
AMD	2019-09-13T00:00:00	30.690001	30.85	29.950001	30.27	47,758,800	30.675	30.799	30.9848	31.6784	31.224667	30.2886	26.5516	30.524406	30.549613	30.597833	30.789519	30.856254	30.897911	30.492685	29.916529	27.445538	30.479636	30.660952	30.718123	31.139286	31.302161	31.023048	28.990092	29.974407	29.98803	30.107008	30.462637	30.411155	30.582383	31.579447	33.183709	-0.272622	-0.239663	10.778068	20.092647	24.80521	30.78	32.379999	31.2325	30.63	59.762304	29.51	32.049999	46.456723	30.202559	-49.834807	-53.543277	3,718,281,700	-0.141269	57	15.471978	30.799	0.654273	32.107545	29.490455	1.013571	30.770614	32.797757	28.743472	32.189999	29.4	30.794999	30.333333	29.826667	29.443334	30.716666	31.223333	31.531559	31.124219	30.794999	30.465779	29.997059	29.4	32.189999	0	0.003152	47,758,800	0
AMD	2019-09-16T00:00:00	30.83	31.15	30.26	30.370001	52,248,500	30.613	30.7815	30.8504	31.665	31.262	30.3123	26.6005	30.585525	30.600593	30.633551	30.793199	30.854234	30.895248	30.501562	29.934617	27.479214	30.507818	30.663905	30.706215	31.106016	31.291775	31.033768	29.032663	30.342555	30.243757	30.179714	30.430577	30.371177	30.506615	31.47959	33.158373	-0.233907	-0.238512	10.435575	20.823431	23.473807	30.78	32.379999	31.1075	30.96	55.19848	29.51	32.049999	51.968512	42.997086	-13.645625	-48.031488	3,770,530,200	-0.165515	58	15.483833	30.7815	0.648198	32.077896	29.485104	0.992857	30.77627	32.761984	28.790556	32.189999	29.4	30.794999	30.496667	30.143334	29.596668	31.043334	31.396667	31.531559	31.124219	30.794999	30.465779	29.997059	29.4	32.189999	0	0.051313	52,248,500	0
AMD	2019-09-17T00:00:00	30.99	31.32	30.74	31.07	35,011,700	30.622	30.757	30.7928	31.644	31.309733	30.3456	26.64875	30.66642	30.671394	30.688389	30.81109	30.864678	30.898964	30.514416	29.955516	27.514147	30.576364	30.683762	30.716954	31.079545	31.284618	31.047188	29.07634	30.762704	30.588606	30.370119	30.442253	30.353081	30.448126	31.384716	33.133586	-0.188146	-0.228439	9.933447	21.131523	22.621661	30.78	31.93	31.599999	31.42	57.355669	29.51	32.049999	58.267721	52.230986	32.838933	-41.732279	3,805,541,900	-0.118749	59	15.491849	30.757	0.629395	32.01579	29.49821	0.942143	30.796625	32.680911	28.91234	32.049999	29.4	30.724999	30.746667	30.343334	29.856667	31.233333	31.636666	31.424599	31.037699	30.724999	30.412299	29.9671	29.4	32.049999	0	0.092235	0	35,011,700
AMD	2019-09-18T00:00:00	30.42	30.889999	29.879999	30.75	47,027,500	30.569	30.742	30.7252	31.5894	31.3476	30.371	26.6937	30.617136	30.625686	30.647099	30.775537	30.830472	30.880181	30.511931	29.964714	27.543061	30.539636	30.651667	30.688277	31.031545	31.261204	31.048661	29.113865	30.88563	30.75898	30.495159	30.443404	30.340727	30.397906	31.289049	33.106834	-0.195619	-0.221875	10.274357	19.660546	26.440206	30.51	31.174999	31.599999	31.42	46.641786	29.51	32.049999	35.82678	48.687671	-60.749394	-64.17322	3,758,514,400	-0.097778	58	15.502208	30.742	0.633882	32.009764	29.474236	0.915714	30.760756	32.592185	28.929328	32.049999	29.4	30.724999	31.016666	30.713333	30.436666	31.293333	31.596666	31.424599	31.037699	30.724999	30.412299	29.9671	29.4	32.049999	1	0.026762	0	47,027,500
AMD	2019-09-19T00:00:00	30.290001	30.959999	30.139999	30.57	41,603,000	30.448	30.6715	30.7272	31.5194	31.3572	30.397	26.73865	30.551709	30.564652	30.59216	30.731397	30.788897	30.857036	30.506091	29.971155	27.570394	30.488909	30.608619	30.6548	30.980588	31.233372	31.047057	29.149649	30.736593	30.727384	30.538738	30.422594	30.332308	30.354406	31.192536	33.077709	-0.209615	-0.219423	10.507748	19.076829	25.052791	30.415	30.699999	31.599999	31.42	37.966806	29.51	32.049999	30.7087	41.601067	-41.383085	-69.2913	3,716,911,400	-0.161848	57	15.51128	30.6715	0.599186	31.869872	29.473128	0.899286	30.715922	32.514494	28.917351	32.049999	29.4	30.724999	30.396666	29.903333	29.386666	30.913333	31.406666	31.424599	31.037699	30.724999	30.412299	29.9671	29.4	32.049999	1	-0.029352	0	41,603,000
AMD	2019-09-20T00:00:00	30.049999	30.469999	29.65	30.360001	79,957,400	30.397	30.579	30.7424	31.4592	31.364533	30.4212	26.77035	30.451367	30.471079	30.508751	30.669452	30.732059	30.825388	30.494089	29.972716	27.595067	30.416545	30.549429	30.602708	30.922965	31.198972	31.040186	29.182598	30.406704	30.505041	30.476826	30.365436	30.318926	30.313857	31.094774	33.045596	-0.237338	-0.223006	11.163438	18.056456	26.908985	30.415	30.699999	31.599999	31.42	36.165997	29.51	32.049999	21.259812	29.265097	-88.73704	-78.740188	3,636,954,000	-0.202853	56	15.528402	30.579	0.539365	31.657731	29.50027	0.905	30.652501	32.462501	28.842501	32.049999	29.4	30.724999	30.463333	29.966667	29.643333	30.786667	31.283333	31.424599	31.037699	30.724999	30.412299	29.9671	29.4	32.049999	1	-0.077182	0	79,957,400
AMD	2019-09-23T00:00:00	30.639999	30.799999	30.07	30.120001	44,366,800	30.411	30.634	30.7208	31.4078	31.3488	30.4595	26.81795	30.489093	30.501792	30.528943	30.666774	30.724977	30.818118	30.497928	29.98593	27.625365	30.460727	30.555238	30.594831	30.890839	31.179905	31.044519	29.221102	30.279481	30.387303	30.464048	30.334559	30.31373	30.287384	31.003143	33.01322	-0.209287	-0.220262	11.353164	19.354878	25.562245	30.415	30.794999	31.599999	31.599999	47.450978	29.51	32.049999	44.488173	32.152229	-26.343398	-55.511827	3,681,320,800	-0.111306	57	15.538271	30.634	0.480739	31.595477	29.672523	0.903571	30.651311	32.458453	28.844168	32.049999	29.51	30.78	30.056666	29.643333	29.236666	30.463332	30.876666	31.450559	31.07972	30.78	30.48028	30.05356	29.51	32.049999	0	-0.017691	44,366,800	0
AMD	2019-09-24T00:00:00	29.52	30.75	29.290001	30.540001	72,963,000	30.34	30.596	30.6424	31.3104	31.310267	30.4718	26.85905	30.295275	30.323284	30.373721	30.562522	30.632287	30.767211	30.472193	29.976704	27.644217	30.298727	30.449143	30.502462	30.816808	31.131779	31.025915	29.247988	30.010815	30.107858	30.272881	30.24973	30.281722	30.251068	30.905924	32.976167	-0.27427	-0.231064	12.212305	17.516978	28.207998	30.305	30.74	31.7375	31.599999	38.411663	29.290001	32.049999	8.333322	24.693769	-126.225405	-91.666678	3,608,357,800	-0.151651	56	15.553271	30.596	0.536945	31.669889	29.522111	0.937857	30.543567	32.419281	28.667853	32.049999	29.290001	30.67	30.503333	30.206666	29.773333	30.936666	31.233332	31.39864	30.99568	30.67	30.34432	29.880641	29.290001	32.049999	1	-0.066738	0	72,963,000
AMD	2019-09-25T00:00:00	29.540001	29.65	28.549999	29.48	58,234,800	30.318	30.563	30.5952	31.2242	31.261067	30.485	26.90945	30.14422	30.180869	30.245457	30.469566	30.548265	30.719085	30.447662	29.968056	27.66308	30.153273	30.348571	30.417662	30.74738	31.085193	31.007463	29.274664	29.721185	29.813445	30.002786	30.136048	30.228558	30.204912	30.804953	32.93499	-0.320461	-0.248943	13.567286	16.263893	31.002522	29.934999	30.299999	31.78	31.599999	32.62412	28.549999	31.51	33.445991	28.755829	-197.575211	-66.554009	3,666,592,600	-0.10165	57	15.565237	30.563	0.581035	31.725069	29.400931	0.937857	30.447989	32.323703	28.572275	32.049999	28.549999	30.299999	29.853334	28.956668	28.393335	30.416667	31.313333	31.223999	30.712999	30.299999	29.886999	29.298999	28.549999	32.049999	0	-0.008339	58,234,800	0
AMD	2019-09-26T00:00:00	29.469999	29.77	29	29.67	40,745,400	30.244	30.4975	30.506	31.1416	31.221867	30.5055	26.95685	30.009376	30.05162	30.126155	30.378696	30.465321	30.670102	30.421934	29.958193	27.68106	29.999091	30.244476	30.331108	30.678588	31.03806	30.987364	29.300142	29.441519	29.537131	29.708381	30.001843	30.157118	30.148227	30.700292	32.890041	-0.358583	-0.270871	14.661786	16.229131	29.416201	29.934999	30.299999	31.989999	31.599999	38.574423	28.549999	31.32	33.212994	24.997436	-150.338693	-66.787006	3,625,847,200	-0.119732	56	15.573555	30.4975	0.627282	31.752065	29.242936	0.919286	30.354847	32.193418	28.516276	32.049999	28.549999	30.299999	29.246667	28.843334	28.146666	29.943334	30.346667	31.223999	30.712999	30.299999	29.886999	29.298999	28.549999	32.049999	1	-0.058366	0	40,745,400
AMD	2019-09-27T00:00:00	28.719999	29.77	28.35	29.17	54,091,100	30.047	30.361	30.3788	31.056	31.175733	30.5261	27.00055	29.751501	29.809507	29.909824	30.227905	30.331066	30.593627	30.377146	29.933675	27.691397	29.722	30.07519	30.193723	30.583624	30.972221	30.952008	29.317686	29.043444	29.185535	29.354389	29.799443	30.053967	30.068334	30.585209	32.838684	-0.444193	-0.305536	16.147851	14.732069	30.925189	29.835	30.2	31.989999	31.599999	33.69963	28.35	31.32	12.457879	26.372288	-180.97152	-87.542121	3,571,756,100	-0.121352	55	15.583987	30.361	0.701719	31.764438	28.957562	0.953571	30.199147	32.10629	28.292005	32.049999	28.35	30.2	29.413333	29.056666	28.643333	29.826667	30.183334	31.1768	30.6366	30.2	29.7634	29.1418	28.35	32.049999	1	-0.100848	0	54,091,100
AMD	2019-09-30T00:00:00	28.99	29.049999	28.360001	28.889999	37,295,600	29.863	30.238	30.3568	30.9856	31.143733	30.5451	27.0431	29.5992	29.660506	29.768312	30.115369	30.227907	30.53074	30.340642	29.914988	27.704319	29.529818	29.944619	30.086892	30.502604	30.914702	30.92159	29.337481	28.790074	28.894131	29.051166	29.569114	29.936984	29.973858	30.465109	32.782502	-0.484666	-0.341362	17.527768	14.053679	29.501131	29.655	30.2	31.765	31.599999	38.644693	28.35	31.32	21.548806	22.40656	-167.443348	-78.451194	3,609,051,700	-0.085913	56	15.591318	30.238	0.716237	31.670475	28.805525	0.950714	30.08399	31.985419	28.182562	32.049999	28.35	30.2	28.946667	28.123333	27.526667	29.543333	30.366667	31.1768	30.6366	30.2	29.7634	29.1418	28.35	32.049999	0	-0.036665	37,295,600	0
AMD	2019-10-01T00:00:00	28.76	29.540001	28.639999	29.049999	37,081,800	29.64	30.131	30.296	30.9038	31.1224	30.5606	27.0876	29.43136	29.496778	29.613187	29.992153	30.114991	30.461299	30.299047	29.892117	27.714823	29.329273	29.803857	29.964061	30.415326	30.851972	30.886242	29.354565	28.604666	28.686424	28.784659	29.322311	29.803899	29.8632	30.339601	32.720953	-0.5292	-0.378929	18.085268	16.507583	27.708821	29.655	30.2	31.387499	31.599999	40.421458	28.35	31.32	13.804712	15.937132	-125.534795	-86.195288	3,571,969,900	-0.111236	55	15.598474	30.131	0.769969	31.670937	28.591063	0.949286	29.957896	31.856467	28.059325	32.049999	28.35	30.2	28.8	28.550001	28.110001	29.239999	29.489998	31.1768	30.6366	30.2	29.7634	29.1418	28.35	32.049999	1	-0.081606	0	37,081,800
AMD	2019-10-02T00:00:00	28.309999	28.85	28.030001	28.5	43,640,700	29.429	29.999	30.2204	30.8002	31.110533	30.5641	27.12965	29.207088	29.281	29.412697	29.83923	29.976145	30.376934	30.246703	29.860788	27.720745	29.087454	29.630428	29.811292	30.313608	30.777961	30.841675	29.366728	28.401518	28.470434	28.509778	29.044332	29.647346	29.73464	30.206436	32.65258	-0.593958	-0.421935	19.089081	15.578902	30.335009	29.415	30.04	31.149999	31.599999	31.800781	28.030001	31.32	8.510604	14.621374	-152.721145	-91.489396	3,528,329,200	-0.088503	54	15.606599	29.999	0.844829	31.688658	28.309342	0.930714	29.800954	31.662382	27.939525	32.049999	28.030001	30.04	28.98	28.419999	28.079999	29.320001	29.880002	31.10128	30.51436	30.04	29.56564	28.89028	28.030001	32.049999	1	-0.119622	0	43,640,700
AMD	2019-10-03T00:00:00	28.68	28.780001	27.43	28.280001	56,325,200	29.268	29.858	30.1364	30.6916	31.086933	30.5885	27.1789	29.101671	29.171727	29.299974	29.733846	29.876442	30.310388	30.205474	29.837406	27.73029	28.951273	29.504809	29.6928	30.230463	30.714	30.804366	29.382154	28.340333	28.367	28.348889	28.793836	29.487685	29.601681	30.072162	32.579478	-0.60841	-0.45923	20.447994	14.165932	31.614703	29.115	29.74	31.149999	31.599999	30.332688	27.43	31.32	32.133681	18.149666	-133.785892	-67.866319	3,584,654,400	-0.030504	55	15.617374	29.858	0.815963	31.489926	28.226074	0.962857	29.694196	31.61991	27.768482	31.51	27.43	29.47	28.396667	27.943333	27.576667	28.763333	29.216667	30.54712	29.95144	29.47	28.98856	28.30312	27.43	31.51	0	-0.051528	56,325,200	0
AMD	2019-10-04T00:00:00	29.01	29.059999	28.280001	28.83	34,446,700	29.164	29.7805	30.0388	30.5984	31.067067	30.6054	27.22645	29.083337	29.142322	29.255363	29.668042	29.809793	30.259392	30.174014	29.821022	27.743023	28.904364	29.424048	29.606154	30.164518	30.659344	30.773109	29.400374	28.478445	28.45704	28.349865	28.615105	29.33808	29.476043	29.942456	32.50351	-0.586475	-0.484679	21.291795	15.326809	29.925867	29.09	29.74	31.197499	31.599999	32.830201	27.43	31.32	40.616971	27.087085	-80.751431	-59.383029	3,619,101,100	0.043381	56	15.624121	29.7805	0.81938	31.41926	28.141739	0.955	29.629035	31.539034	27.719035	31.32	27.43	29.375	28.296667	27.813334	26.946667	29.163334	29.646667	30.40196	29.83402	29.375	28.91598	28.26246	27.43	31.32	0	0.00695	34,446,700	0
AMD	2019-10-07T00:00:00	28.93	29.629999	28.84	28.9	39,337,200	28.993	29.702	29.938	30.4966	31.052667	30.6189	27.2803	29.052669	29.103718	29.205307	29.600947	29.742116	30.207259	30.141277	29.803378	27.754834	28.861818	29.343048	29.520862	30.09909	30.603105	30.739933	29.417325	28.699297	28.628424	28.447722	28.493547	29.199333	29.358378	29.817715	32.424903	-0.568987	-0.501541	21.272272	18.455491	28.278207	28.6	29.74	31.197499	31.599999	30.268216	27.43	30.959999	42.492933	38.414528	-45.589956	-57.507067	3,579,763,900	0.037834	55	15.631772	29.702	0.822023	31.346046	28.057954	0.97	29.56246	31.50246	27.62246	31.32	27.43	29.375	28.783333	28.506667	28.003335	29.286666	29.563332	30.40196	29.83402	29.375	28.91598	28.26246	27.43	31.32	1	-0.043086	39,337,200	0
AMD	2019-10-08T00:00:00	28.23	28.639999	27.92	28.549999	44,265,700	28.864	29.602	29.8312	30.3916	31.041067	30.6211	27.33175	28.888135	28.94486	29.05526	29.476315	29.6258	30.12972	30.09098	29.772222	27.759562	28.723091	29.202857	29.389477	30.010204	30.528825	30.692628	29.426775	28.686445	28.625788	28.450762	28.370972	29.054295	29.237349	29.692505	32.341521	-0.604642	-0.522161	21.980394	17.155045	32.704108	28.6	29.74	31.13	31.599999	29.532721	27.43	30.959999	22.662876	35.257593	-105.280782	-77.337124	3,535,498,200	0.006221	54	15.639919	29.602	0.874394	31.350787	27.853213	0.962857	29.435559	31.361273	27.509845	31.32	27.43	29.375	29.133333	28.636667	28.343334	29.426666	29.923332	30.40196	29.83402	29.375	28.91598	28.26246	27.43	31.32	1	-0.085651	0	44,265,700
AMD	2019-10-09T00:00:00	28.459999	28.950001	28.35	28.799999	35,661,500	28.756	29.537	29.7316	30.2834	31.0304	30.6307	27.3894	28.802508	28.856704	28.963681	29.383923	29.536123	30.06424	30.04806	29.746237	27.766532	28.649636	29.094095	29.284	29.934455	30.460902	30.649834	29.438001	28.565629	28.565626	28.422333	28.2719	28.912421	29.119278	29.570802	32.254992	-0.607339	-0.539197	22.219739	18.484255	31.025747	28.6	29.74	31.13	31.599999	33.211006	27.43	30.799999	30.563772	31.906527	-74.502213	-69.436228	3,571,159,700	0.006872	55	15.646594	29.537	0.909639	31.356278	27.717722	0.955714	29.342648	31.254077	27.43122	31.32	27.43	29.375	28.263333	27.886667	27.543334	28.606666	28.983332	30.40196	29.83402	29.375	28.91598	28.26246	27.43	31.32	0	-0.021616	0	35,661,500
AMD	2019-10-10T00:00:00	28.379999	28.889999	28	28.52	40,660,100	28.647	29.4455	29.6068	30.242	31.024	30.6477	27.44805	28.718006	28.77003	28.873884	29.292657	29.44719	29.998192	30.004163	29.719183	27.772636	28.581272	28.983905	29.180031	29.859812	30.391154	30.605265	29.447858	28.39537	28.458747	28.382658	28.190229	28.774283	29.003464	29.453117	32.165576	-0.608912	-0.55314	22.716507	17.30223	31.556522	28.53	29.74	31.13	31.599999	34.215509	27.43	30.799999	28.189886	27.138844	-77.383133	-71.810114	3,530,499,600	0.024312	54	15.654148	29.4455	0.930187	31.305873	27.585126	0.960714	29.250968	31.172396	27.329539	31.32	27.43	29.375	28.586667	28.223333	27.986666	28.823333	29.186667	30.40196	29.83402	29.375	28.91598	28.26246	27.43	31.32	1	-0.066758	0	40,660,100
AMD	2019-10-11T00:00:00	29.75	30.200001	28.809999	28.83	66,256,900	28.75	29.3985	29.5744	30.2398	31.021733	30.6717	27.5073	28.924405	28.948206	29.008671	29.334234	29.470483	29.988459	29.997475	29.719793	27.792311	28.781818	29.012905	29.191046	29.840518	30.357628	30.587489	29.470763	28.707333	28.694393	28.613214	28.229488	28.682638	28.915445	29.354476	32.079176	-0.493918	-0.541295	21.592452	24.051642	27.661052	28.815001	29.47	31.162499	31.599999	42.668873	27.43	30.75	69.879515	42.877724	14.743158	-30.120485	3,596,756,500	0.016123	55	15.667763	29.3985	0.886728	31.171957	27.625043	1.037143	29.298494	31.37278	27.224209	31.32	27.43	29.375	28.423333	27.956666	27.533333	28.846666	29.313332	30.40196	29.83402	29.375	28.91598	28.26246	27.43	31.32	0	-0.00502	66,256,900	0
AMD	2019-10-14T00:00:00	30.530001	30.610001	29.379999	29.709999	44,473,700	28.904	29.3835	29.5756	30.2616	31.018933	30.7029	27.5725	29.245524	29.235805	29.242722	29.44294	29.551984	30.009696	30.011489	29.735837	27.819552	29.105454	29.120667	29.264554	29.851898	30.344688	30.584683	29.500839	29.488815	29.294232	29.100809	28.424861	28.652309	28.865332	29.280877	31.999101	-0.335972	-0.500231	20.130381	24.816797	25.380744	29.02	29.375	31.2125	31.599999	58.813257	27.43	30.610001	97.484279	65.18456	59.526346	-2.515721	3,641,230,200	0.041439	56	15.677392	29.3835	0.863471	31.110442	27.656558	1.020714	29.415781	31.45721	27.374352	31.32	27.43	29.375	29.586667	28.973333	28.196665	30.363334	30.976668	30.40196	29.83402	29.375	28.91598	28.26246	27.43	31.32	0	0.04779	44,473,700	0
AMD	2019-10-15T00:00:00	30.719999	30.92	30.17	30.700001	41,600,700	29.1	29.37	29.5952	30.3162	31.0236	30.7465	27.637	29.540419	29.505659	29.469995	29.559036	29.641832	30.037551	30.030134	29.755325	27.848412	29.435636	29.247952	29.352584	29.869874	30.336821	30.585022	29.532158	30.380667	30.060949	29.705793	28.748948	28.67857	28.850626	29.23129	31.925753	-0.19324	-0.438833	18.920474	25.664975	24.077355	29.175	29.375	31.2125	31.599999	59.999981	27.43	30.92	94.269319	87.211038	87.702161	-5.730681	3,682,830,900	0.066407	57	15.686503	29.37	0.83879	31.04758	27.69242	0.995714	29.539992	31.531421	27.548563	30.959999	27.43	29.195	30.173333	29.736666	28.943332	30.966668	31.403335	30.126919	29.61154	29.195	28.77846	28.18542	27.43	30.959999	0	0.092704	41,600,700	0
AMD	2019-10-16T00:00:00	30.809999	31.41	30.530001	30.6	42,804,400	29.35	29.3895	29.6372	30.3552	31.0184	30.7902	27.69875	29.794335	29.742812	29.67615	29.67276	29.731691	30.067843	30.050657	29.77621	27.87788	29.746545	29.385095	29.446031	29.889239	30.3312	30.586279	29.56373	31.051555	30.719939	30.283317	29.149017	28.754302	28.867886	29.202874	31.859029	-0.072031	-0.365472	18.265258	27.49407	22.610188	29.665	29.42	31.2375	31.599999	61.317565	27.43	31.41	84.924612	92.22607	101.558091	-15.075388	3,725,635,300	0.047005	58	15.695922	29.3895	0.868492	31.126484	27.652515	1.003572	29.660945	31.668088	27.653802	31.41	27.43	29.42	30.603333	30.286666	29.853333	31.036666	31.353333	30.47072	29.88964	29.42	28.95036	28.28172	27.43	31.41	0	0.130642	42,804,400	0
AMD	2019-10-17T00:00:00	31.139999	31.4	30.860001	31.299999	36,884,400	29.596	29.432	29.6744	30.3942	31.017067	30.8111	27.7603	30.063468	29.996846	29.901357	29.806145	29.840022	30.109888	30.079323	29.803216	27.910339	30.072	29.551809	29.561631	29.920016	30.3344	30.593206	29.597971	31.436185	31.225212	30.825801	29.600945	28.87799	28.916981	29.195178	31.799738	0.050079	-0.282362	17.656842	26.335386	21.657326	29.665	29.42	31.3275	31.599999	71.999993	27.43	31.41	93.216068	90.803333	105.964925	-6.783932	3,762,519,700	0.076414	59	15.704206	29.432	0.93326	31.29852	27.565479	0.944286	29.801807	31.690379	27.913236	31.41	27.43	29.42	30.916667	30.423333	30.036668	31.303333	31.796666	30.47072	29.88964	29.42	28.95036	28.28172	27.43	31.41	0	0.162426	0	36,884,400
AMD	2019-10-18T00:00:00	30.969999	31.33	30.290001	31.059999	39,681,700	29.792	29.478	29.6856	30.3352	31.014133	30.8399	27.8299	30.244774	30.173783	30.065764	29.91195	29.926944	30.143618	30.102762	29.82632	27.940784	30.321818	29.698285	29.661292	29.942596	30.333161	30.596352	29.629908	31.516851	31.449555	31.231555	30.03704	29.030347	28.988728	29.202571	31.74653	0.131617	-0.199566	16.435655	24.38461	24.112918	29.665	29.42	31.37	31.599999	68.333324	27.43	31.41	88.944709	89.028463	83.777008	-11.055291	3,722,838,000	0.095339	58	15.71301	29.478	0.98648	31.45096	27.505039	0.969286	29.913064	31.851635	27.974492	31.41	27.43	29.42	31.133333	30.866667	30.593334	31.406666	31.673332	30.47072	29.88964	29.42	28.95036	28.28172	27.43	31.41	1	0.088789	0	39,681,700
AMD	2019-10-21T00:00:00	32.029999	32.259998	31.41	31.5	52,182,800	30.101999	29.5475	29.7336	30.292	31.0212	30.8799	27.89505	30.601819	30.511277	30.367954	30.1045	30.088717	30.217594	30.153479	29.869958	27.981472	30.728727	29.941333	29.84163	30.009059	30.359895	30.619919	29.6717	31.743184	31.714141	31.66896	30.510048	29.229598	29.094568	29.234703	31.703015	0.278559	-0.103941	16.212482	28.680229	21.941811	30.129999	29.844999	31.579999	31.599999	76.243963	27.43	32.259998	95.238103	92.466293	128.262826	-4.761897	3,775,020,800	0.093466	59	15.725376	29.5475	1.113448	31.774396	27.320603	0.997143	30.114677	32.108962	28.120391	32.259998	27.43	29.844999	30.863333	30.396667	29.823334	31.436666	31.903332	31.120119	30.414939	29.844999	29.27506	28.46362	27.43	32.259998	0	0.125385	52,182,800	0
AMD	2019-10-22T00:00:00	31.51	32.150002	31.5	32.060001	36,185,200	30.43	29.647	29.7544	30.2736	31.014133	30.9209	27.94975	30.783455	30.692863	30.543653	30.232273	30.198047	30.268276	30.189177	29.902434	28.016582	30.984727	30.128238	29.978277	30.056823	30.372758	30.632396	29.70767	31.867073	31.842201	31.931134	30.945876	29.443304	29.216328	29.283027	31.666124	0.349029	-0.013347	16.00525	27.344228	20.919703	30.129999	29.844999	31.579999	31.599999	75.396835	27.43	32.259998	84.472083	89.551631	107.81445	-15.527917	3,738,835,600	0.114263	58	15.733667	29.647	1.196667	32.040333	27.253666	0.985	30.247565	32.217565	28.277565	32.259998	27.43	29.844999	31.899999	31.54	31.050001	32.389998	32.749997	31.120119	30.414939	29.844999	29.27506	28.46362	27.43	32.259998	1	0.056048	0	36,185,200
AMD	2019-10-23T00:00:00	31.360001	31.65	30.83	31.09	26,582,200	30.72	29.738	29.792	30.2586	30.990267	30.9587	28.0028	30.898764	30.814161	30.669245	30.334794	30.287428	30.311089	30.219988	29.931296	28.04985	31.153818	30.291381	30.101784	30.099427	30.38186	30.641091	29.741603	31.845555	31.843616	32.01615	31.32006	29.659607	29.34426	29.342473	31.634261	0.388296	0.066982	15.02959	25.716718	24.537744	30.534999	29.844999	31.355	31.599999	72.039483	27.92	32.259998	79.262717	86.324301	79.480596	-20.737283	3,712,253,400	0.072872	57	15.739694	29.738	1.255839	32.249679	27.226321	0.947143	30.353511	32.247797	28.459225	32.259998	27.43	29.844999	31.720001	31.29	31.069999	31.940001	32.370002	31.120119	30.414939	29.844999	29.27506	28.46362	27.43	32.259998	1	-0.003515	26,582,200	0
AMD	2019-10-24T00:00:00	31.719999	31.860001	31.34	31.58	27,808,000	31.054	29.8505	29.8492	30.2882	30.962667	30.9802	28.06045	31.063011	30.978858	30.8309	30.460721	30.397625	30.36634	30.259462	29.966716	28.086369	31.335636	30.480143	30.250092	30.156737	30.401063	30.656166	29.77859	31.807481	31.816566	32.030166	31.652936	29.884775	29.481144	29.413859	31.60802	0.443354	0.142256	14.344257	26.289648	23.579306	30.819999	29.844999	30.8425	31.599999	72.176764	27.92	32.259998	87.557622	83.76414	89.701621	-12.442378	3,740,061,400	0.078583	58	15.746139	29.8505	1.329204	32.508908	27.192091	0.928572	30.483653	32.340796	28.62651	32.259998	27.43	29.844999	31.28	30.91	30.46	31.73	32.1	31.120119	30.414939	29.844999	29.27506	28.46362	27.43	32.259998	0	0.045576	27,808,000	0
AMD	2019-10-25T00:00:00	32.709999	32.860001	31.83	31.9	45,368,800	31.35	30.05	29.9556	30.349	30.958	31.0123	28.1253	31.392409	31.293611	31.119992	30.665201	30.5755	30.458249	30.32395	30.021039	28.132375	31.636727	30.752476	30.470154	30.25171	30.447045	30.69042	29.824854	32.065667	32.052788	32.210579	32.005346	30.142369	29.641221	29.503682	31.590574	0.560413	0.225888	14.650629	31.476257	21.588462	31.515	30.145	30.557499	31.599999	76.923081	27.92	32.860001	96.963532	87.927957	117.413275	-3.036468	3,785,430,200	0.149481	59	15.757295	30.05	1.444984	32.939968	27.160032	0.953572	30.695686	32.602829	28.788542	32.860001	27.43	30.145	31.64	31.419999	31.12	31.94	32.16	31.578521	30.78574	30.145	29.50426	28.59202	27.43	32.860001	0	0.087321	45,368,800	0
AMD	2019-10-28T00:00:00	33.689999	33.91	33.150002	33.16	51,223,600	31.665999	30.285	30.0776	30.3992	30.9644	31.031	28.1924	31.851927	31.729318	31.515378	30.940183	30.815077	30.584984	30.41253	30.093691	28.187675	32.062181	31.099142	30.757415	30.382729	30.51894	30.743443	29.880224	32.77637	32.617616	32.642968	32.41608	30.450631	29.83652	29.618426	31.584709	0.723916	0.325493	15.727334	36.370006	19.702677	32.1	30.67	30.557499	31.599999	87.397277	28	33.91	96.277475	93.599543	149.16997	-3.722525	3,836,653,800	0.13604	60	15.770599	30.285	1.633419	33.551837	27.018162	0.967143	30.980858	32.915145	29.046572	33.91	27.43	30.67	32.466667	32.073332	31.436666	33.103333	33.496667	32.38072	31.43464	30.67	29.90536	28.81672	27.43	33.91	0	0.122576	51,223,600	0
AMD	2019-10-29T00:00:00	33.029999	33.900002	32.700001	33.73	78,700,100	31.896999	30.4985	30.218	30.4302	30.946267	31.0372	28.2564	32.087541	31.965806	31.748396	31.130166	30.985456	30.680867	30.481411	30.151836	28.235857	32.310181	31.360571	30.984523	30.485898	30.573298	30.783028	29.92836	33.352184	33.116726	33.028721	32.792574	30.777768	30.048374	29.747072	31.586333	0.791117	0.418618	16.178689	33.242824	21.232938	32.1	30.67	30.605	31.599999	79.56017	28	33.91	85.109965	92.783657	116.983104	-14.890035	3,757,953,700	0.120336	59	15.79025	30.4985	1.701251	33.901001	27.095998	1.001429	31.176015	33.178872	29.173157	33.91	27.43	30.67	33.583333	33.256667	32.823335	34.016665	34.343332	32.38072	31.43464	30.67	29.90536	28.81672	27.43	33.91	1	0.052106	0	78,700,100
AMD	2019-10-30T00:00:00	33.130001	33.34	32.029999	32.93	78,228,800	32.129	30.7395	30.3616	30.4784	30.936667	31.0362	28.32015	32.296033	32.177477	31.960951	31.311969	31.150421	30.776911	30.551111	30.21081	28.284555	32.534363	31.61119	31.208523	30.591772	30.630765	30.824469	29.976853	33.64374	33.447949	33.300222	33.123673	31.115323	30.273369	29.887883	31.594674	0.842729	0.50344	15.842179	30.190983	23.979012	32.1	30.67	30.5225	31.599999	80.645181	28.809999	33.91	84.705907	88.697782	90.133627	-15.294093	3,836,182,500	0.18872	60	15.809852	30.7395	1.716246	34.171991	27.307008	1.031429	31.362109	33.424967	29.29925	33.91	27.43	30.67	33.21	32.519999	32.01	33.72	34.410001	32.38072	31.43464	30.67	29.90536	28.81672	27.43	33.91	0	0.091594	78,228,800	0
AMD	2019-10-31T00:00:00	33.93	34.34	32.82	32.98	67,881,600	32.408	31.002	30.54	30.523	30.941067	31.0514	28.39115	32.622827	32.496118	32.263881	31.549972	31.364235	30.900562	30.640029	30.284457	28.340729	32.861818	31.915047	31.483015	30.727129	30.709537	30.881772	30.032673	33.853852	33.758161	33.617381	33.454835	31.479461	30.519865	30.046279	31.611717	0.93738	0.590228	16.303002	33.854415	21.511337	32.585	30.885	30.117499	31.599999	79.108651	29.379999	34.34	91.733876	87.183249	110.767356	-8.266124	3,904,064,100	0.168403	61	15.827609	31.002	1.784791	34.571582	27.432417	1.01	31.60667	33.62667	29.586669	34.34	27.92	31.13	32.833333	32.326667	31.523332	33.636668	34.143335	32.82488	31.88756	31.13	30.37244	29.29388	27.92	34.34	0	0.124898	67,881,600	0
AMD	2019-11-01T00:00:00	34.889999	35	34.099998	34.369999	64,238,600	32.8	31.296	30.7868	30.5828	30.966267	31.0785	28.46435	33.076261	32.931369	32.6679	31.853611	31.635447	31.05701	30.75187	30.375656	28.405896	33.313091	32.285333	31.81763	30.898384	30.813456	30.957784	30.097338	34.306148	34.225121	34.119524	33.832482	31.884551	30.799157	30.229027	31.640154	1.077435	0.68767	17.174756	35.868305	19.954569	32.915	31.215	30.117499	31.599999	79.619577	30.17	35	97.722555	91.387446	128.345922	-2.277445	3,968,302,700	0.182452	62	15.845271	31.296	1.91866	35.13332	27.458679	0.998572	31.919368	33.916511	29.922224	35	27.92	31.46	33.696667	33.053333	32.176666	34.573334	35.216667	33.32912	32.29544	31.46	30.62456	29.43512	27.92	35	0	0.152749	64,238,600	0
AMD	2019-11-04T00:00:00	36.290001	36.450001	34.759998	35.189999	83,343,800	33.226	31.664	31.0788	30.7178	31.016667	31.1275	28.54195	33.719009	33.542029	33.225146	32.256919	31.99349	31.262226	30.89761	30.492771	28.484344	33.947636	32.760952	32.240954	31.122196	30.953554	31.060982	30.175205	35.263186	35.02796	34.889341	34.330563	32.351324	31.126427	30.446214	31.684302	1.286568	0.807449	18.796682	41.340897	17.767462	33.64	31.940001	30.0175	31.599999	82.497101	30.290001	36.450001	97.4026	95.619677	144.567898	-2.5974	4,051,646,500	0.271999	63	15.869818	31.664	2.134645	35.93329	27.394709	1.065715	32.335618	34.467048	30.204189	36.450001	27.92	32.185	34.663333	34.326665	33.763331	35.226667	35.563334	34.436921	33.191541	32.185	31.17846	29.74542	27.92	36.450001	0	0.175798	83,343,800	0
AMD	2019-11-05T00:00:00	36.150002	37.18	35.98	36.560001	84,848,600	33.69	32.06	31.3744	30.8352	31.060667	31.1854	28.6239	34.205208	34.016206	33.675124	32.610836	32.313221	31.453903	31.035831	30.604796	28.56062	34.479273	33.18819	32.631046	31.335223	31.088642	31.160438	30.250907	36.192816	35.852304	35.634199	34.889106	32.852163	31.486363	30.690323	31.741937	1.424588	0.930877	20.643749	42.848257	16.39349	34.26	32.305	29.9275	31.599999	80.974501	30.290001	37.18	85.050815	93.39199	140.053066	-14.949185	3,966,797,900	0.209107	62	15.894577	32.06	2.197762	36.455524	27.664475	1.088572	32.698893	34.876037	30.521749	37.18	28	32.59	35.833333	35.216666	34.143331	36.906668	37.523336	35.01352	33.67324	32.59	31.50676	29.96452	28	37.18	1	0.094625	0	84,848,600
AMD	2019-11-06T00:00:00	35.93	36.48	35.52	36.060001	51,675,100	34.147	32.4335	31.6792	30.9498	31.0932	31.2527	28.70455	34.550166	34.364169	34.022028	32.912578	32.591435	31.629436	31.164625	30.710245	28.633947	34.886546	33.556762	32.981477	31.535019	31.216782	31.25439	30.323604	36.708334	36.421698	36.183509	35.432674	33.362615	31.864135	30.953117	31.81054	1.498939	1.044489	21.830561	40.171872	18.362486	34.505	32.305	29.9275	31.599999	78.143372	30.290001	37.18	81.857763	88.103726	107.229156	-18.142237	3,915,122,800	0.220139	61	15.909462	32.4335	2.188485	36.81047	28.056529	1.115	33.006618	35.236618	30.776617	37.18	28	32.59	36.436667	35.693334	35.236666	36.893335	37.636668	35.01352	33.67324	32.59	31.50676	29.96452	28	37.18	1	0.024749	0	51,675,100
AMD	2019-11-07T00:00:00	36.279999	36.990002	36.029999	36.52	54,350,200	34.603	32.8285	31.9832	31.0598	31.122133	31.311	28.7817	34.896133	34.712501	34.369408	33.218707	32.875171	31.811811	31.29924	30.820538	28.710027	35.274364	33.923095	33.335384	31.744047	31.353277	31.35394	30.398982	36.860815	36.728536	36.593834	35.948231	33.880055	32.258043	31.232769	31.889957	1.56803	1.149198	23.190457	40.720934	17.092928	34.605	32.305	29.7275	31.599999	80.552367	30.83	37.18	85.826748	84.245109	102.808695	-14.173252	3,969,473,000	0.198621	62	15.925368	32.8285	2.130531	37.089561	28.567438	1.116429	33.318368	35.551227	31.08551	37.18	28.809999	32.995	35.976667	35.473334	35.016668	36.433333	36.936666	35.20468	33.98266	32.995	32.00734	30.60118	28.809999	37.18	0	0.064882	0	54,350,200
AMD	2019-11-08T00:00:00	36.290001	36.580002	36	36.060001	39,353,900	34.961	33.1555	32.2744	31.1566	31.157067	31.3689	28.8535	35.174906	34.99932	34.664884	33.497916	33.13785	31.987427	31.430576	30.928844	28.78545	35.581091	34.252762	33.666677	31.949153	31.489274	31.452535	30.473692	36.779889	36.809354	36.873937	36.397447	34.388881	32.661895	31.524044	31.978599	1.605089	1.240376	24.416676	39.126878	16.626281	34.605	32.55	29.4275	31.49	77.879597	30.83	37.18	85.984262	84.556258	84.153561	-14.015738	4,008,826,900	0.181423	63	15.936875	33.1555	2.13505	37.425599	28.8854	1.065715	33.601381	35.732811	31.469951	37.18	29.379999	33.28	36.433333	35.876664	35.47333	36.836667	37.393336	35.3392	34.2004	33.28	32.3596	31.049199	29.379999	37.18	0	0.098871	39,353,900	0
AMD	2019-11-11T00:00:00	36.310001	36.66	35.580002	35.959999	43,511,100	35.223	33.4445	32.5696	31.2538	31.1876	31.4319	28.93415	35.401925	35.237625	34.917979	33.75356	33.381862	32.156939	31.558982	31.035401	28.860321	35.826364	34.553191	33.977108	32.151247	31.624877	31.550378	30.547886	36.653556	36.73895	37.008159	36.757704	34.875294	33.068107	31.823151	32.075218	1.617428	1.315786	25.034863	36.279012	18.246667	34.605	32.55	29.415	31.49	83.613447	30.83	37.18	86.29923	86.036747	70.697911	-13.70077	4,052,338,000	0.159249	64	15.949595	33.4445	2.15208	37.74866	29.14034	1.096429	33.859345	36.052203	31.666486	37.18	30.17	33.675	36.290001	36	35.709999	36.580002	36.870003	35.52564	34.50218	33.675	32.84782	31.67014	30.17	37.18	0	0.127437	43,511,100	0
AMD	2019-11-12T00:00:00	36.709999	37.130001	36.400002	36.43	58,664,500	35.591	33.744	32.9088	31.37	31.230667	31.508	29.02145	35.66354	35.50533	35.193674	34.022327	33.637872	32.335491	31.694535	31.14777	28.938427	36.096728	34.864191	34.2956	32.365216	31.770203	31.654895	30.625257	36.658815	36.713111	37.064651	37.061078	35.340173	33.476042	32.131422	32.179909	1.640572	1.380743	25.890365	37.460753	17.221731	35	32.55	29.17	31.49	86.197557	31.34	37.18	91.952034	88.078509	74.624353	-8.047966	4,111,002,500	0.130128	65	15.967057	33.744	2.169697	38.083394	29.404606	1.096429	34.130836	36.323694	31.937977	37.18	30.290001	33.735001	36.183334	35.706669	35.103336	36.786667	37.263332	35.55396	34.548021	33.735001	32.921981	31.764461	30.290001	37.18	0	0.151224	58,664,500	0
AMD	2019-11-13T00:00:00	37.52	37.959999	36.580002	36.650002	67,648,300	36.03	34.0795	33.2712	31.5014	31.279333	31.5906	29.0936	36.034832	35.871633	35.551571	34.340297	33.936498	32.538805	31.847837	31.273952	29.023816	36.447455	35.22381	34.650308	32.606392	31.935712	31.773944	30.70982	36.974111	36.940748	37.207945	37.368076	35.797501	33.893043	32.453262	32.294177	1.704624	1.44552	27.137813	39.556702	15.630494	36.029999	32.98	29.17	31.49	86.989793	31.83	37.959999	92.822207	90.357824	78.981561	-7.177793	4,178,650,800	0.163979	66	15.98794	34.0795	2.210534	38.500567	29.658433	1.157857	34.453613	36.769328	32.137898	37.959999	30.290001	34.125	36.746667	36.363333	36.016668	37.093333	37.476667	36.14988	35.03006	34.125	33.21994	31.931381	30.290001	37.959999	0	0.170806	67,648,300	0
AMD	2019-11-14T00:00:00	38.349998	38.5	37.360001	37.509998	65,829,500	36.472	34.44	33.67	31.6384	31.384667	31.6855	29.1633	36.497865	36.322245	35.982098	34.704816	34.275998	32.766695	32.018946	31.414072	29.116614	36.869273	35.630524	35.040985	32.874965	32.121782	31.907794	30.801923	37.637629	37.471646	37.563476	37.724701	36.263934	34.327232	32.792433	32.419435	1.801592	1.516734	28.562812	40.150057	14.443264	36.629999	33.25	29.17	31.49	86.718745	32.029999	38.5	97.681584	94.151942	84.745363	-2.318416	4,244,480,300	0.201922	67	16.009006	34.44	2.292321	39.024643	29.855357	1.157857	34.824697	37.140412	32.508983	38.5	30.290001	34.395	37.353334	36.746668	35.973337	38.126666	38.733331	36.56244	35.36378	34.395	33.426221	32.046941	30.290001	38.5	0	0.186694	65,829,500	0
AMD	2019-11-15T00:00:00	38.560001	39.369999	38.34	38.939999	62,958,500	36.839	34.8195	34.0224	31.7984	31.500667	31.7719	29.23355	36.910293	36.72911	36.378698	35.055287	34.605536	32.993883	32.191079	31.555576	29.210578	37.248909	36.022905	35.417139	33.1464	32.310607	32.043923	30.895423	38.374778	38.109879	38.03269	38.109666	36.733438	34.776323	33.146109	32.554646	1.873785	1.588144	30.273844	43.199866	13.449284	37.445	34.089999	29.135	31.49	85.238786	32.029999	39.369999	88.964611	93.156134	87.538164	-11.035389	4,307,438,800	0.155478	68	16.029304	34.8195	2.315771	39.451042	30.187958	1.145714	35.180441	37.471869	32.889012	39.369999	30.83	35.099999	38.07	37.639999	36.93	38.779999	39.209999	37.354559	36.107719	35.099999	34.09228	32.65756	30.83	39.369999	0	0.199345	0	62,958,500
AMD	2019-11-18T00:00:00	39.880001	39.990002	38.599998	38.650002	66,102,800	37.198	35.212	34.3964	31.986	31.639867	31.8633	29.3123	37.504234	37.301999	36.91736	35.493897	35.011264	33.263927	32.393419	31.720416	29.316741	37.801819	36.504857	35.867723	33.463325	32.531116	32.204479	31.001358	39.293408	38.963909	38.709643	38.582313	37.232576	35.256856	33.52384	32.703444	2.014293	1.673374	32.110257	43.21451	12.194522	37.755001	34.685	29.1425	31.49	95.24438	32.029999	39.990002	98.618083	95.088093	92.291125	-1.381917	4,373,541,600	0.181059	69	16.051824	35.212	2.477683	40.167366	30.256634	1.162143	35.628018	37.952304	33.303732	39.990002	30.83	35.410001	38.756667	38.143335	37.726668	39.173333	39.786666	37.828241	36.490881	35.410001	34.329121	32.79024	30.83	39.990002	0	0.209165	66,102,800	0
AMD	2019-11-19T00:00:00	41.290001	41.790001	39.689999	40.139999	94,373,000	37.712	35.701	34.8192	32.2072	31.8172	31.9725	29.4022	38.261388	38.027091	37.590074	36.020816	35.494244	33.578675	32.62754	31.909913	29.435878	38.545819	37.083715	36.398	33.828188	32.785067	32.391147	31.120539	40.455445	40.073445	39.658913	39.185558	37.786158	35.783057	33.935968	32.869272	2.2139	1.781479	34.399755	48.678946	10.626598	38.685001	35.98	29.1975	31.49	95.94594	32.82	41.790001	94.425865	94.002853	107.413653	-5.574135	4,467,914,600	0.242055	70	16.085798	35.701	2.6665	41.034	30.368	1.218572	36.167254	38.604397	33.730111	41.790001	30.83	36.31	39.49	38.989999	38.099997	40.380002	40.880004	39.203441	37.603281	36.31	35.01672	33.17544	30.83	41.790001	0	0.216515	94,373,000	0
AMD	2019-11-20T00:00:00	40.98	41.75	40.07	40.959999	79,767,900	38.217	36.182	35.226	32.4316	31.9788	32.0703	29.4908	38.80511	38.563983	38.111601	36.471651	35.916225	33.868923	32.847342	32.089518	29.550745	39.14	37.586476	36.871908	34.17222	33.026193	32.569513	31.235741	41.370742	41.007536	40.577088	39.813797	38.3627	36.335852	34.372492	33.048356	2.320329	1.889249	36.525717	43.824383	9.566849	38.685001	36.040001	29.275	31.49	92.014282	34.099998	41.790001	89.466826	94.170258	93.254671	-10.533174	4,388,146,700	0.23099	69	16.114092	36.182	2.70954	41.60108	30.76292	1.23	36.625611	39.085611	34.165611	41.790001	31.34	36.565001	40.923333	40.056666	38.823331	42.156668	43.023336	39.323801	37.798101	36.565001	35.3319	33.5763	31.34	41.790001	1	0.121717	79,767,900	0
AMD	2019-11-21T00:00:00	39.52	40.709999	38.639999	40.419998	88,069,400	38.541	36.572	35.5612	32.6178	32.116533	32.1531	29.57505	38.948088	38.737804	38.328278	36.748773	36.193439	34.090534	33.022938	32.236656	29.649941	39.376909	37.904381	37.202216	34.450196	33.224646	32.717032	31.335534	41.412778	41.22591	41.017532	40.308075	38.900308	36.877436	34.811289	33.232783	2.260804	1.96356	36.785628	38.121778	16.273997	38.685001	36.040001	29.5425	31.49	76.040492	34.759998	41.790001	67.70982	83.867504	59.305506	-32.29018	4,300,077,300	0.20087	68	16.143425	36.572	2.59231	41.75662	31.38738	1.320714	36.901267	39.542696	34.259838	41.790001	31.83	36.81	40.933333	40.116666	39.253333	41.796666	42.613333	39.439441	37.985281	36.81	35.63472	33.96144	31.83	41.790001	1	0.040056	0	88,069,400
AMD	2019-11-22T00:00:00	39.150002	39.889999	38.189999	39.360001	56,931,900	38.827	36.894	35.8884	32.787	32.186267	32.2327	29.65555	38.988471	38.812749	38.454697	36.967067	36.420867	34.288945	33.184176	32.373554	29.744469	39.487637	38.149905	37.478277	34.706361	33.409737	32.855584	31.430807	40.714371	40.835657	40.979064	40.639201	39.378754	37.393399	35.244424	33.419737	2.158887	2.002626	36.554385	34.59934	17.216161	39.095001	36.040001	29.5425	31.49	68.193387	35.52	41.790001	57.89475	71.690465	42.901564	-42.10525	4,243,145,400	0.180605	67	16.162049	36.894	2.4851	41.8642	31.9238	1.321429	37.115432	39.75829	34.472575	41.790001	32.029999	36.91	39.623333	38.536667	37.553333	40.606667	41.693333	39.48664	38.06168	36.91	35.75832	34.118639	32.029999	41.790001	1	-0.029964	0	56,931,900
AMD	2019-11-25T00:00:00	39.790001	40.169998	39.490002	39.5	45,769,500	39.175	37.199	36.1988	32.9662	32.260933	32.3156	29.7397	39.148777	38.990431	38.660128	37.223697	36.680031	34.504672	33.358014	32.520415	29.844425	39.662728	38.425715	37.7784	34.980988	33.609835	33.005234	31.531647	39.982186	40.315496	40.782279	40.862669	39.811606	37.88859	35.675462	33.610927	2.10549	2.023198	36.485191	34.196597	16.246196	39.185001	36.31	29.5425	31.49	71.77033	35.52	41.790001	68.102076	64.568882	51.465379	-31.897924	4,288,914,900	0.161114	68	16.177415	37.199	2.445182	42.089365	32.308636	1.308571	37.370153	39.987295	34.753011	41.790001	32.029999	36.91	39.076667	38.263334	37.376666	39.963334	40.776667	39.48664	38.06168	36.91	35.75832	34.118639	32.029999	41.790001	0	0.010318	45,769,500	0
AMD	2019-11-26T00:00:00	38.990002	39.48	38.810001	39.299999	43,603,300	39.403001	37.497001	36.498	33.1262	32.3484	32.3851	29.82055	39.117022	38.990353	38.710878	37.38427	36.857721	34.680567	33.506224	32.648525	29.935426	39.629092	38.596286	37.993108	35.217216	33.786916	33.1374	31.62369	39.33489	39.687496	40.404509	40.927108	40.17244	38.343134	36.091923	33.802148	1.975842	2.013727	35.701984	32.312915	19.173445	39.575001	36.31	29.987499	31.49	67.114104	35.580002	41.790001	54.911439	60.302755	32.568829	-45.088561	4,245,311,600	0.177222	67	16.191541	37.497001	2.267046	42.031092	32.962909	1.31	37.524424	40.144424	34.904425	41.790001	32.029999	36.91	39.816667	39.463336	39.13667	40.143332	40.496663	39.48664	38.06168	36.91	35.75832	34.118639	32.029999	41.790001	1	-0.055292	0	43,603,300
AMD	2019-11-27T00:00:00	39.41	39.759998	39.07	39.459999	33,630,100	39.592001	37.811	36.82	33.306	32.445733	32.4477	29.90335	39.175617	39.066653	38.818435	37.568428	37.05405	34.866035	33.661587	32.782416	30.0297	39.630364	38.778477	38.217108	35.463639	33.972747	33.276507	31.719107	39.090594	39.278446	40.006692	40.911786	40.473628	38.763239	36.495946	33.994256	1.885254	1.988033	35.144267	32.493308	18.319582	39.99	36.31	29.987499	31.49	67.369598	35.580002	41.790001	61.674695	61.562737	32.627025	-38.325305	4,278,941,700	0.140712	68	16.202624	37.811	2.055383	41.921767	33.700234	1.289285	37.704003	40.282573	35.125433	41.790001	32.82	37.305	39.093334	38.706669	38.423336	39.376667	39.763332	39.673081	38.36346	37.305	36.24654	34.73958	32.82	41.790001	0	-0.011112	0	33,630,100
AMD	2019-11-29T00:00:00	39.150002	39.52	39.02	39.099998	17,609,900	39.672001	38.072001	37.1172	33.4832	32.564533	32.5013	29.98345	39.170494	39.081807	38.869446	37.712207	37.215277	35.034034	33.806019	32.908507	30.120449	39.550001	38.906001	38.396339	35.692816	34.149176	33.409226	31.811114	39.000038	39.060031	39.583453	40.823905	40.710764	39.14257	36.882595	34.185441	1.772055	1.944837	34.570741	31.511947	18.06831	39.99	36.565001	30.189999	31.040001	65.442777	35.580002	41.790001	57.487926	58.024687	24.201801	-42.512074	4,261,331,800	0.113563	67	16.208358	38.072001	1.858632	41.789264	34.354737	1.283571	37.841717	40.408859	35.274576	41.790001	34.099998	37.945	39.413333	39.066667	38.723334	39.756666	40.103331	39.97516	38.85242	37.945	37.037579	35.745659	34.099998	41.790001	1	-0.073283	17,609,900	0
AMD	2019-12-02T00:00:00	38.73	39.41	38.439999	39.32	35,710,200	39.689001	38.264001	37.358	33.6568	32.685333	32.558	30.0587	39.082395	39.017842	38.847992	37.804734	37.331794	35.178974	33.935597	33.023784	30.206116	39.378728	38.968667	38.520401	35.898573	34.311425	33.532566	31.898144	38.867001	38.90291	39.188017	40.642619	40.882347	39.475423	37.24647	34.37338	1.629668	1.881803	33.396104	29.641594	20.544883	39.99	36.81	30.332499	30.285	62.525876	36.400002	41.790001	43.228168	54.130263	13.183088	-56.771832	4,225,621,600	0.06274	66	16.219765	38.264001	1.70458	41.673161	34.85484	1.275714	37.926316	40.477743	35.374888	41.790001	34.759998	38.275	39.230001	38.940001	38.730001	39.440001	39.730001	40.13092	39.10454	38.275	37.445459	36.264419	34.759998	41.790001	1	-0.126073	0	35,710,200
AMD	2019-12-03T00:00:00	38.900002	38.93	37.150002	37.34	51,556,400	39.591001	38.394501	37.5664	33.822	32.788267	32.6149	30.13345	39.045917	38.996416	38.855994	37.904303	37.452426	35.324897	34.066239	33.140145	30.292623	39.235274	39.029239	38.639016	36.104189	34.474969	33.658151	31.986117	38.780149	38.789566	38.919001	40.400911	41.00574	39.77094	37.589268	34.558182	1.513101	1.808063	31.083221	26.529777	25.996245	39.450001	36.91	30.83	30.145	61.61189	36.580002	41.790001	44.529752	48.415282	-0.557563	-55.470248	4,277,178,000	0.048948	67	16.236337	38.394501	1.644344	41.683189	35.105812	1.344285	38.019048	40.707618	35.330477	41.790001	35.52	38.655001	38.859999	38.309999	37.889998	39.28	39.830001	40.310281	39.394861	38.655001	37.915141	36.861781	35.52	41.790001	0	-0.070577	51,556,400	0
AMD	2019-12-04T00:00:00	39.689999	39.82	39.130001	39.380001	44,299,400	39.431001	38.5715	37.8328	34.0254	32.897733	32.6679	30.21215	39.174733	39.122522	38.984302	38.066639	37.624547	35.496077	34.214233	33.269845	30.386129	39.253273	39.15262	38.80237	36.334306	34.656593	33.798252	32.081208	38.969074	38.942041	38.91377	40.188502	41.109722	40.047682	37.920672	34.742468	1.46755	1.73996	29.622518	30.40589	24.561048	38.93	36.91	31.385	30.67	61.530282	37.150002	41.790001	54.741324	47.499748	24.590954	-45.258676	4,321,477,400	0.131024	68	16.251053	38.5715	1.579265	41.73003	35.412971	1.311428	38.178186	40.801042	35.55533	41.790001	35.52	38.655001	38.326668	37.723335	36.546669	39.503334	40.106667	40.310281	39.394861	38.655001	37.915141	36.861781	35.52	41.790001	0	-0.022776	44,299,400	0
AMD	2019-12-05T00:00:00	39.619999	40.220001	39.549999	39.950001	35,574,000	39.295	38.756	38.0924	34.227	33.0164	32.7256	30.29065	39.263786	39.212973	39.082102	38.207854	37.778043	35.657799	34.35649	33.39559	30.478008	39.287636	39.252477	38.939846	36.553702	34.833495	33.935917	32.174818	39.289036	39.201212	39.04604	39.996491	41.191157	40.304519	38.241278	34.925487	1.409553	1.673879	28.552864	31.621709	23.541723	38.685001	36.91	31.385	30.67	57.341045	37.150002	41.790001	53.23271	50.834595	27.2086	-46.76729	4,285,903,400	0.113983	67	16.262822	38.756	1.465902	41.687804	35.824197	1.277857	38.315501	40.871215	35.759788	41.790001	35.580002	38.685001	39.546666	39.273333	38.856668	39.963332	40.236665	40.324441	39.417781	38.685001	37.952221	36.908942	35.580002	41.790001	1	-0.081792	0	35,574,000
AMD	2019-12-06T00:00:00	39.630001	40.189999	39.560001	40.099998	31,101,400	39.306001	38.9235	38.3204	34.4302	33.122133	32.7859	30.367	39.337029	39.288796	39.166394	38.33714	37.920501	35.813572	34.495266	33.519044	30.569073	39.348546	39.335715	39.058123	36.765585	35.007537	34.072638	32.267747	39.597036	39.464969	39.236873	39.838862	41.251968	40.541616	38.552318	35.107018	1.348849	1.608873	27.559614	30.346387	22.592271	38.685001	37.305	31.385	30.67	56.331361	37.150002	41.790001	53.448273	53.807436	24.205325	-46.551727	4,317,004,800	0.118222	68	16.273106	38.9235	1.355314	41.634129	36.212872	1.249285	38.440692	40.939262	35.942121	41.790001	35.580002	38.685001	39.796666	39.373332	39.126664	40.043334	40.466668	40.324441	39.417781	38.685001	37.952221	36.908942	35.580002	41.790001	0	-0.031842	0	31,101,400
AMD	2019-12-09T00:00:00	38.93	39.84	38.91	39.459999	27,928,100	39.284	39.0555	38.482	34.6344	33.215867	32.8452	30.4381	39.255623	39.22356	39.130026	38.391036	37.998155	35.935785	34.61197	33.626192	30.652266	39.280182	39.336334	39.105016	36.942047	35.160376	34.194303	32.352951	39.560666	39.48601	39.283651	39.676558	41.271336	40.747926	38.845857	35.284061	1.230076	1.533113	25.99821	28.517941	25.442235	38.685001	37.945	31.735	30.885	43.933582	37.150002	41.790001	38.362048	48.347677	5.925472	-61.637952	4,289,076,700	0.094069	67	16.282057	39.0555	1.205621	41.466741	36.644259	1.213571	38.487293	40.914435	36.060151	41.790001	35.580002	38.685001	39.793334	39.396669	39.163336	40.026666	40.423331	40.324441	39.417781	38.685001	37.952221	36.908942	35.580002	41.790001	1	-0.088975	0	27,928,100
AMD	2019-12-10T00:00:00	39.439999	39.73	38.82	39.200001	33,733,600	39.249	39.212	38.608	34.8434	33.347867	32.9145	30.51425	39.292498	39.262913	39.177714	38.486397	38.109066	36.073205	34.739023	33.741317	30.739706	39.308545	39.372953	39.178708	37.130502	35.324169	34.324893	32.442522	39.454	39.473575	39.343801	39.562887	41.269814	40.933643	39.127224	35.458955	1.163687	1.459228	24.461485	26.815383	24.513754	38.685001	38.275	32.065	31.215	36.652213	37.150002	41.75	49.782562	47.197628	4.685221	-50.217438	4,322,810,300	0.091997	68	16.293101	39.212	1.019213	41.250427	37.173573	1.128571	38.578026	40.835168	36.320885	41.790001	36.400002	39.095001	39.226667	38.613333	38.296666	39.543334	40.156667	40.517961	39.731021	39.095001	38.458981	37.553461	36.400002	41.790001	0	-0.037379	33,733,600	0
AMD	2019-12-11T00:00:00	39.470001	39.610001	39.040001	39.439999	31,698,300	39.297	39.35	38.7408	35.0576	33.4704	32.9807	30.5942	39.327999	39.300565	39.222681	38.575815	38.213753	36.206413	34.863523	33.854756	30.826575	39.348727	39.397524	39.245016	37.311937	35.485277	34.454705	32.531634	39.381741	39.434535	39.412333	39.486084	41.25155	41.100303	39.396795	35.632342	1.100804	1.387543	23.034526	25.777283	23.564757	38.685001	38.655001	32.79	31.940001	38.646625	37.150002	40.709999	65.168575	51.104395	2.250854	-34.831425	4,354,508,600	0.119069	69	16.303484	39.35	0.832333	41.014667	37.685334	1.049285	38.662976	40.761547	36.564406	41.790001	36.580002	39.185001	39.329999	38.929999	38.419999	39.839999	40.239999	40.560441	39.799781	39.185001	38.570221	37.694942	36.580002	41.790001	0	0.006922	31,698,300	0
AMD	2019-12-12T00:00:00	42.59	42.619999	39.25	39.400002	86,878,000	39.615	39.6035	39.0072	35.3432	33.6356	33.0717	30.6895	39.980399	39.898644	39.74073	38.940741	38.550388	36.45675	35.066851	34.027731	30.943624	39.947455	39.706096	39.541108	37.607326	35.725267	34.644988	32.650995	40.333963	40.185717	40.045508	39.679871	41.306204	41.302635	39.686962	35.816989	1.287881	1.367611	23.814426	38.34208	18.90493	39.885	39.07	33.2825	32.305	68.471724	37.150002	42.619999	99.451576	71.467571	64.194079	-0.548424	4,441,386,600	0.175724	70	16.335717	39.6035	1.000691	41.604882	37.602119	1.122856	39.036979	41.282692	36.791266	42.619999	37.150002	39.885	39.373334	39.136668	38.803335	39.706668	39.943334	41.32908	40.53046	39.885	39.239541	38.320581	37.150002	42.619999	0	0.044765	86,878,000	0
AMD	2019-12-13T00:00:00	41.150002	42.950001	41.060001	42.349998	79,927,800	39.815	39.743501	39.202	35.5926	33.773867	33.1421	30.77685	40.21432	40.126164	39.957541	39.141583	38.750358	36.640799	35.226934	34.168766	31.04518	40.226546	39.853381	39.705939	37.835043	35.923014	34.804955	32.75508	41.243853	40.925011	40.651881	39.959654	41.375592	41.50636	39.97778	36.006221	1.304903	1.355069	24.704429	36.114207	16.887955	40.050001	39.265001	33.405	32.305	60.660984	37.150002	42.950001	68.965526	77.861893	68.653571	-31.034474	4,361,458,800	0.057985	69	16.36368	39.743501	1.011894	41.767288	37.719713	1.136428	39.238219	41.511074	36.965363	42.950001	37.150002	40.050001	41.486666	40.353334	38.116667	43.723333	44.856665	41.581201	40.734401	40.050001	39.365601	38.391201	37.150002	42.950001	1	-0.023103	0	79,927,800
AMD	2019-12-16T00:00:00	42.349998	42.98	41.73	41.73	58,824,900	40.177	39.933	39.4444	35.8594	33.9192	33.2289	30.87175	40.641455	40.530497	40.325612	39.433257	39.027253	36.864689	35.414383	34.330771	31.157666	40.687455	40.101619	39.948093	38.100039	36.148702	34.987289	32.870235	42.176	41.785071	41.360984	40.375052	41.488865	41.727459	40.279286	36.204203	1.399095	1.363874	25.546468	32.662843	15.197263	40.9	39.280001	33.455	32.305	62.877258	37.150002	42.98	89.193803	85.870302	87.36744	-10.806197	4,420,283,700	0.092337	70	16.385214	39.933	1.126934	42.186868	37.679133	1.194285	39.534579	41.923149	37.146009	42.98	37.150002	40.065001	41.720001	40.490002	39.830002	42.380001	43.610001	41.60412	40.75294	40.065001	39.377061	38.397621	37.150002	42.98	0	0.018986	58,824,900	0
AMD	2019-12-17T00:00:00	42.77	43.110001	42.150002	42.509998	44,852,000	40.564	40.0775	39.7028	36.1362	34.070133	33.3164	30.9681	41.067164	40.93768	40.701671	39.736597	39.315157	37.09627	35.607952	34.497884	31.273211	41.158909	40.37181	40.203908	38.371043	36.381618	35.176222	32.988626	42.861482	42.517637	42.052976	40.887707	41.645504	41.966421	40.591384	36.411777	1.490452	1.38919	26.399811	31.639289	14.38375	40.965	39.345001	33.5775	32.305	69.769873	37.150002	43.110001	94.295299	84.151543	97.541534	-5.704701	4,465,135,700	0.052609	71	16.401874	40.0775	1.29285	42.6632	37.4918	1.192856	39.842714	42.228427	37.457002	43.110001	37.150002	40.130001	42.353333	41.726665	41.103333	42.976665	43.603333	41.703441	40.833281	40.130001	39.426721	38.425441	37.150002	43.110001	0	0.054876	44,852,000	0
AMD	2019-12-18T00:00:00	42.299999	43.060001	42.240002	42.790001	39,083,300	40.825	40.128	39.9264	36.4176	34.222133	33.4046	31.06755	41.313731	41.185374	40.947568	39.969634	39.54476	37.300338	35.784058	34.652381	31.382931	41.474545	40.583476	40.403692	38.612761	36.598193	35.354115	33.101381	43.080703	42.956515	42.618246	41.394901	41.817101	42.207099	40.904205	36.62592	1.50755	1.412862	27.1922	30.154454	13.708719	40.965	39.755001	33.5775	32.305	65.036416	37.150002	43.110001	86.409371	89.966157	97.094444	-13.590629	4,426,052,400	-0.030045	70	16.416115	40.128	1.360652	42.849304	37.406696	1.196428	40.076741	42.469597	37.683885	43.110001	37.150002	40.130001	42.676668	42.243334	41.716668	43.203334	43.636667	41.703441	40.833281	40.130001	39.426721	38.425441	37.150002	43.110001	1	-0.014711	0	39,083,300

Subsets and Splits

No community queries yet

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