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	2019-12-19T00:00:00	42.830002	43.34	42.599998	42.630001	45,883,000	41.146	40.2205	40.1388	36.705	34.380533	33.4942	31.1713	41.616985	41.484397	41.237173	40.229667	39.797471	37.517187	35.969478	34.814314	31.496832	41.839091	40.84081	40.627046	38.864228	36.824716	35.540757	33.21842	43.184296	43.127344	43.051111	41.883709	42.004415	42.453005	41.21997	36.847819	1.546046	1.439499	28.097002	29.959793	12.882928	41.08	39.960001	33.775	32.305	68.623474	37.150002	43.34	91.76093	90.821866	116.225738	-8.23907	4,471,935,400	-0.056878	71	16.433157	40.2205	1.479329	43.179159	37.261842	1.235	40.338957	42.808956	37.868958	43.34	37.150002	40.245001	42.533334	42.006667	41.713334	42.826667	43.353334	41.87916	40.975421	40.245001	39.514581	38.474661	37.150002	43.34	0	0.025864	45,883,000	0
AMD	2019-12-20T00:00:00	44.150002	44.259998	43.259998	43.439999	68,104,700	41.598	40.452	40.3708	37.0204	34.5492	33.6312	31.282	42.123589	41.969053	41.685301	40.586061	40.132281	37.777297	36.184755	34.99918	31.622734	42.385273	41.215048	40.9356	39.156189	37.081807	35.751763	33.347562	43.551038	43.506799	43.55604	42.44355	42.231482	42.719153	41.548697	37.08157	1.663886	1.484376	29.444612	32.774975	11.827892	41.539999	40.705	34.504999	32.695	75.13915	37.150002	44.259998	98.452928	92.207743	146.990728	-1.547072	4,540,040,100	0.014532	72	16.459674	40.452	1.708467	43.868934	37.035067	1.267856	40.701913	43.237626	38.166201	44.259998	37.150002	40.705	42.923333	42.506667	42.183332	43.246668	43.663335	42.582039	41.54398	40.705	39.86602	38.671541	37.150002	44.259998	0	0.060428	68,104,700	0
AMD	2019-12-23T00:00:00	45.459999	45.630001	44.389999	44.580002	55,886,500	42.251	40.7675	40.6468	37.3346	34.747867	33.7872	31.3945	42.790871	42.60377	42.266023	41.029147	40.542106	38.07858	36.42884	35.206325	31.760418	43.087455	41.692	41.327077	39.487153	37.368933	35.985996	33.488636	44.437075	44.25489	44.248961	43.118789	42.516655	43.017446	41.898785	37.330507	1.841751	1.555851	31.29931	37.776213	10.838574	42.335001	41.390001	34.94	32.965	77.516773	38.82	45.630001	97.503642	95.905833	175.855344	-2.496358	4,595,926,600	0.05096	73	16.482424	40.7675	2.011184	44.789868	36.745132	1.246428	41.155064	43.64792	38.662209	45.630001	37.150002	41.390001	43.889999	43.52	42.889999	44.52	44.889999	43.628721	42.390641	41.390001	40.389361	38.964721	37.150002	45.630001	0	0.089677	55,886,500	0
AMD	2019-12-24T00:00:00	46.540001	46.610001	45.77	46.099998	44,432,200	42.961	41.105	40.9132	37.6548	34.961733	33.9582	31.50975	43.540697	43.319449	42.923558	41.530133	41.003482	38.4104	36.694924	35.430754	31.907479	43.867273	42.241762	41.7804	39.848149	37.679253	36.238527	33.639338	45.713519	45.333667	45.180659	43.927486	42.877809	43.352553	42.274257	37.596662	2.046269	1.653935	33.36959	40.879511	10.129582	42.93	41.880001	35.767499	33.4	78.050781	38.82	46.610001	99.101416	98.352662	193.742775	-0.898584	4,640,358,800	0.097625	74	16.501159	41.105	2.372435	45.84987	36.36013	1.262857	41.667915	44.193629	39.142202	46.610001	37.150002	41.880001	45.16	44.689999	43.919998	45.93	46.400002	44.377441	42.996281	41.880001	40.763721	39.174441	37.150002	46.610001	0	0.114237	44,432,200	0
AMD	2019-12-26T00:00:00	46.630001	47.310001	45.66	46.990002	57,562,800	43.677	41.487	41.1268	37.973	35.1804	34.1446	31.626	44.158558	43.921367	43.49378	41.993758	41.436291	38.732738	36.956373	35.652521	32.053972	44.534364	42.767953	42.220154	40.200118	37.986312	36.489454	33.789788	46.843112	46.376263	46.086413	44.796783	43.294568	43.716407	42.668064	37.878028	2.190364	1.761221	35.51198	41.021312	9.199727	44.185001	42.230001	36.220001	33.710001	78.659036	38.82	47.310001	91.990575	96.198545	172.074904	-8.009425	4,697,921,600	0.128924	75	16.525468	41.487	2.616491	46.719981	36.254019	1.332857	42.140495	44.806208	39.474782	47.310001	37.150002	42.230001	46.306667	46.003334	45.466667	46.843334	47.146667	44.912241	43.428881	42.230001	41.031121	39.324241	37.150002	47.310001	0	0.134664	0	57,562,800
AMD	2019-12-27T00:00:00	46.18	46.880001	45.98	46.849998	36,581,300	44.036	41.8255	41.3348	38.2804	35.399333	34.3178	31.7428	44.562846	44.332028	43.907045	42.374325	41.801192	39.024787	37.1991	35.860986	32.194529	44.989455	43.214905	42.608862	40.521961	38.275776	36.727778	33.934604	47.330927	47.014162	46.73685	45.601147	43.737933	44.088817	43.067544	38.170381	2.2424	1.857456	37.501343	38.922526	8.729039	44.52	42.230001	37.332501	34.610001	75.848454	38.82	47.310001	86.690214	92.594068	143.583874	-13.309786	4,661,340,300	0.107121	74	16.540665	41.8255	2.767225	47.35995	36.291051	1.352143	42.52521	45.229495	39.820925	47.310001	37.150002	42.230001	46.533334	45.756667	44.883333	47.406668	48.183336	44.912241	43.428881	42.230001	41.031121	39.324241	37.150002	47.310001	1	0.051456	0	36,581,300
AMD	2019-12-30T00:00:00	45.52	46.169998	44.66	46.139999	41,149,700	44.473	42.144	41.5748	38.568	35.603467	34.4811	31.85395	44.754277	44.548023	44.155192	42.660296	42.087254	39.279501	37.418071	36.052254	32.327121	45.259273	43.566762	42.9308	40.805867	38.542109	36.949604	34.071691	47.054075	47.024597	46.993247	46.22914	44.176327	44.450803	43.461813	38.46891	2.204965	1.926958	37.656651	35.608909	15.379087	44.730001	42.230001	37.362501	34.610001	76.088676	38.82	47.310001	78.916366	85.865718	100.587783	-21.083634	4,620,190,600	0.119378	73	16.557362	42.144	2.809339	47.762678	36.525323	1.394285	42.810428	45.598999	40.021857	47.310001	37.150002	42.230001	46.346667	45.813333	45.446665	46.713334	47.246668	44.912241	43.428881	42.230001	41.031121	39.324241	37.150002	47.310001	1	-0.019944	0	41,149,700
AMD	2019-12-31T00:00:00	45.860001	46.09	44.919998	45.07	31,673,200	44.824001	42.5005	41.8432	38.8658	35.805733	34.6005	31.967	44.975422	44.786564	44.41747	42.951178	42.377466	39.53756	37.640227	36.246466	32.461776	45.511455	43.920667	43.260431	41.091828	38.812018	37.174929	34.211054	46.521667	46.721162	47.019969	46.688252	44.605864	44.803399	43.850063	38.772831	2.177631	1.977093	37.800865	33.261591	14.365307	44.775002	42.230001	37.362501	34.610001	75.762442	39.040001	47.310001	82.466739	82.691106	90.457606	-17.533261	4,651,863,800	0.155355	74	16.570351	42.5005	2.805696	48.111893	36.889107	1.412857	43.100863	45.926578	40.275149	47.310001	37.150002	42.230001	45.449999	44.730001	43.940001	46.239999	46.959998	44.912241	43.428881	42.230001	41.031121	39.324241	37.150002	47.310001	0	0.019109	31,673,200	0
AMD	2020-01-02T00:00:00	49.099998	49.25	46.630001	46.860001	80,331,100	45.457	43.0105	42.2156	39.2072	36.049333	34.7496	32.0825	45.800337	45.570825	45.137859	43.510162	42.894583	39.912558	37.9418	36.500992	32.627331	46.288909	44.549191	43.818646	41.493169	39.161867	37.462048	34.381532	47.036037	47.112071	47.478326	47.251139	45.105631	45.196205	44.263035	39.093143	2.38986	2.059646	39.171537	43.489623	11.914604	45.924999	43.200001	37.567501	34.610001	80.7275	39.25	49.25	98.499985	86.627696	137.052734	-1.500015	4,732,194,900	0.172622	75	16.606881	43.0105	3.03449	49.079481	36.941519	1.614286	43.67221	46.900781	40.443638	49.25	38.82	44.035	45.623333	45.156666	44.453331	46.326668	46.793335	46.78852	45.26574	44.035	42.80426	41.05202	38.82	49.25	0	0.052403	80,331,100	0
AMD	2020-01-03T00:00:00	48.599998	49.389999	47.540001	48.029999	73,127,400	46.087	43.456	42.6	39.549	36.284133	34.9113	32.197	46.360269	46.121584	45.670496	43.972874	43.333462	40.253242	38.222279	36.740576	32.786263	46.860363	45.081524	44.309754	41.861514	39.492148	37.736313	34.545885	47.988925	47.80605	48.05123	47.827848	45.636397	45.605668	44.688113	39.425014	2.489015	2.14552	40.485807	40.216232	10.828889	46.324999	43.27	37.747501	34.610001	73.026815	41.060001	49.389999	90.516193	90.494306	120.909634	-9.483807	4,659,067,500	0.150806	74	16.639554	43.456	3.172263	49.800527	37.111473	1.505714	44.141523	47.152951	41.130095	49.389999	38.82	44.105	48.326667	47.403333	45.706668	50.023332	50.946665	46.895479	45.35226	44.105	42.85774	41.08198	38.82	49.389999	1	-0.019392	73,127,400	0
AMD	2020-01-06T00:00:00	48.389999	48.860001	47.860001	48.02	47,934,900	46.643	43.8945	42.9592	39.8896	36.523733	35.0741	32.2995	46.766215	46.534023	46.088881	44.374431	43.722426	40.57233	38.489851	36.971258	32.941524	47.279091	45.551429	44.755139	42.20822	39.810723	38.003218	34.70701	48.844739	48.482403	48.525833	48.37588	46.17493	46.017812	45.115913	39.765741	2.521584	2.220733	41.706199	38.190398	10.283399	46.889999	43.27	37.942501	34.610001	80.626049	41.73	49.389999	86.945169	91.987116	101.328462	-13.054831	4,611,132,600	0.17948	73	16.660794	43.8945	3.219886	50.334272	37.454728	1.442143	44.54614	47.430425	41.661854	49.389999	38.82	44.105	48.51	47.63	46.660001	49.479998	50.359998	46.895479	45.35226	44.105	42.85774	41.08198	38.82	49.389999	1	-0.08068	47,934,900	0
AMD	2020-01-07T00:00:00	48.25	49.389999	48.040001	49.349998	58,061,400	47.053	44.3255	43.3232	40.2202	36.7632	35.2542	32.4089	47.062972	46.846019	46.421361	44.726755	44.070701	40.873415	38.746697	37.194599	33.093847	47.571272	45.966238	45.162123	42.536079	40.119309	38.264127	34.865721	49.150925	48.866605	48.787626	48.855815	46.706797	46.423443	45.53867	40.112552	2.507197	2.278026	43.009114	38.263332	9.581682	47.025	43.27	38.15	34.610001	77.416359	42.150002	49.389999	84.254147	87.238503	90.704851	-15.745853	4,553,071,200	0.159697	72	16.68637	44.3255	3.195843	50.717187	37.933814	1.407857	44.898888	47.714602	42.083174	49.389999	38.82	44.105	48.37	47.88	47.37	48.88	49.37	46.895479	45.35226	44.105	42.85774	41.08198	38.82	49.389999	1	-0.132678	0	58,061,400
AMD	2020-01-08T00:00:00	47.830002	48.299999	47.139999	47.849998	53,767,000	47.29	44.7705	43.6872	40.5226	37.000267	35.4358	32.5182	47.216378	47.024925	46.638075	45.008869	44.359878	41.146223	38.985731	37.405201	33.240475	47.712545	46.3	45.5088	42.834502	40.410541	38.513153	35.019165	48.854889	48.875454	48.863809	49.193305	47.210683	46.811421	45.947441	40.4619	2.433849	2.30919	43.157771	35.990719	13.620751	47.025	43.27	38.2775	34.610001	73.513021	42.240002	49.389999	78.181845	83.127054	62.098012	-21.818155	4,499,304,200	0.190363	71	16.709703	44.7705	3.019798	50.810097	38.730903	1.422143	45.178042	48.022328	42.333756	49.389999	38.82	44.105	48.56	47.730001	47.210002	49.079999	49.909999	46.895479	45.35226	44.105	42.85774	41.08198	38.82	49.389999	1	-0.176472	0	53,767,000
AMD	2020-01-09T00:00:00	48.970001	49.959999	48.389999	48.939999	76,512,800	47.533	45.247	44.09	40.8282	37.244667	35.6137	32.6346	47.567103	47.378575	46.996833	45.368972	44.714503	41.453037	39.248475	37.634207	33.396988	48.018	46.699953	45.915169	43.165773	40.725534	38.781157	35.182864	48.725557	48.84294	49.023897	49.453008	47.710389	47.199752	46.352172	40.816667	2.439586	2.335269	43.906726	40.39918	12.189151	47.309999	43.555	38.4	34.610001	79.17762	42.599998	49.959999	86.548943	82.994979	75.085913	-13.451057	4,575,817,000	0.15408	72	16.74406	45.247	2.883209	51.013418	39.480582	1.515714	45.539181	48.570609	42.507753	49.959999	39.040001	44.5	47.756667	47.213334	46.596667	48.373334	48.916667	47.38288	45.78856	44.5	43.21144	41.376881	39.040001	49.959999	0	-0.113034	76,512,800	0
AMD	2020-01-10T00:00:00	48.169998	49.290001	48	49.259998	44,133,700	47.687	45.682	44.4292	41.131	37.493333	35.7806	32.751	47.687682	47.52247	47.17732	45.62361	44.98031	41.716448	39.483252	37.842837	33.543983	48.133818	46.978333	46.229015	43.453686	41.013042	39.029796	35.337445	48.556112	48.676112	49.026389	49.587658	48.166152	47.568643	46.741981	41.171673	2.352462	2.338708	44.186082	37.807427	13.346696	47.309999	44.389999	38.18	34.610001	72.820503	43.259998	49.959999	73.283571	79.33812	52.569302	-26.716429	4,531,683,300	0.109139	71	16.763353	45.682	2.609	50.899999	40.464001	1.533571	45.789735	48.856877	42.722592	49.959999	39.25	44.605	49.106667	48.253334	47.536667	49.823334	50.676666	47.432439	45.868779	44.605	43.34122	41.54194	39.25	49.959999	1	-0.15823	0	44,133,700
AMD	2020-01-13T00:00:00	48.75	48.860001	48.240002	48.66	34,266,800	47.944	45.99	44.7944	41.4434	37.749467	35.9609	32.86945	47.900146	47.745657	47.419271	45.907828	45.270286	41.992273	39.727114	38.05882	33.695287	48.327091	47.270524	46.561385	43.752471	41.30927	39.286616	35.496639	48.598556	48.639293	48.977452	49.671657	48.585714	47.923518	47.12162	41.527662	2.303662	2.331699	44.445484	36.460067	12.871054	47.439999	44.389999	37.92	34.610001	70.985396	44.389999	49.959999	78.276496	79.36967	47.991995	-21.723504	4,565,950,100	0.055523	72	16.778593	45.99	2.588289	51.166578	40.813422	1.480715	46.071665	49.033094	43.110236	49.959999	41.060001	45.51	48.486666	47.683332	47.196665	48.973333	49.776667	47.8596	46.5602	45.51	44.4598	42.964601	41.060001	49.959999	0	-0.096081	34,266,800	0
AMD	2020-01-14T00:00:00	48.209999	49.040001	47.91	48.639999	38,563,200	48.213	46.343	45.1376	41.729	37.999333	36.126	32.9829	47.962116	47.830083	47.540921	46.117116	45.496418	42.236106	39.950347	38.259834	33.839712	48.375454	47.481952	46.824123	44.017828	41.584548	39.529172	35.649282	48.526629	48.538717	48.817389	49.68022	48.955086	48.250126	47.482704	41.881118	2.196098	2.304579	44.307593	34.30399	13.836888	48.295	44.389999	37.797501	34.610001	63.493618	44.66	49.959999	66.981127	72.847065	37.774339	-33.018873	4,527,386,900	0.110362	71	16.795438	46.343	2.365277	51.073555	41.612445	1.455715	46.275316	49.186745	43.363887	49.959999	41.73	45.844999	48.616667	48.373334	47.996668	48.993333	49.236666	48.017719	46.816139	45.844999	44.873859	43.491219	41.73	49.959999	1	-0.142463	0	38,563,200
AMD	2020-01-15T00:00:00	48.549999	49.080002	48.119999	48.23	40,199,900	48.482	46.653	45.5224	42.0022	38.263733	36.2925	33.09385	48.079693	47.960977	47.696164	46.338287	45.731309	42.483709	40.176654	38.463599	33.986083	48.436727	47.692143	47.086615	44.285318	41.862197	39.775192	35.804178	48.50011	48.52108	48.720039	49.661367	49.286244	48.559016	47.826428	42.232614	2.11392	2.266447	44.198691	32.75715	13.126689	48.549999	44.389999	37.995001	34.610001	60.634911	44.66	49.959999	73.396225	72.884616	35.94647	-26.603775	4,567,586,800	0.108721	72	16.813167	46.653	2.215982	51.084965	42.221035	1.442143	46.491952	49.376239	43.607666	49.959999	42.150002	46.055	48.386667	47.733332	47.256666	48.863333	49.516668	48.11684	46.97658	46.055	45.133421	43.821341	42.150002	49.959999	0	-0.081407	40,199,900	0
AMD	2020-01-16T00:00:00	49.77	50.310001	48.990002	49.169998	58,898,900	48.549	47.003	45.9356	42.2718	38.5408	36.4948	33.20895	48.417754	48.28989	48.015216	46.650261	46.041977	42.769446	40.429111	38.687488	34.143137	48.670909	47.989	47.413354	44.589937	42.164993	40.042073	35.97011	48.876851	48.804838	48.888254	49.706071	49.612265	48.873536	48.163549	42.586407	2.122768	2.237711	44.644029	36.173494	11.918868	48.725	44.565001	38.315001	34.610001	64.839314	44.66	50.310001	90.442464	76.939939	49.641495	-9.557536	4,626,485,700	0.10492	73	16.840105	47.003	2.121184	51.245368	42.760633	1.45	46.804147	49.704148	43.904146	50.310001	42.240002	46.275002	48.583333	48.086665	47.62333	49.046668	49.543336	48.405481	47.227261	46.275002	45.322742	43.966982	42.240002	50.310001	0	-0.028798	58,898,900	0
AMD	2020-01-17T00:00:00	50.93	51.049999	49.900002	50.200001	57,722,500	48.782	47.4345	46.394	42.5674	38.8364	36.7013	33.3185	48.920204	48.76991	48.463644	47.039328	46.417979	43.089468	40.70545	38.929914	34.31017	49.103818	48.363	47.797538	44.929475	42.491025	40.327919	36.146439	49.752555	49.540555	49.41127	49.879516	49.958044	49.21083	48.506467	42.946011	2.198044	2.229778	45.339819	37.628088	11.117667	49.094999	45.045	38.48	34.610001	71.036314	44.66	51.049999	98.122082	87.320257	58.635964	-1.877918	4,684,208,200	0.1787	74	16.867391	47.4345	1.987702	51.409905	43.459095	1.477143	47.197086	50.151372	44.242799	51.049999	42.599998	46.824999	49.690001	49.070001	48.370001	50.390001	51.010001	49.055799	47.822099	46.824999	45.827899	44.408299	42.599998	51.049999	0	0.016327	57,722,500	0
AMD	2020-01-21T00:00:00	51.049999	51.810001	50.700001	50.959999	49,095,000	49.048	47.8455	46.7324	42.8698	39.1396	36.9098	33.4283	49.346163	49.184472	48.861545	47.403935	46.774288	43.401646	40.977675	39.169916	34.476736	49.516182	48.707333	48.155692	45.262126	42.812435	40.612052	36.322872	50.742444	50.389262	50.059587	50.129854	50.311076	49.565915	48.854246	43.31035	2.241545	2.232131	46.24993	39.44982	10.460953	49.475	45.530001	38.670001	34.610001	75.720925	44.919998	51.810001	88.969495	92.511347	60.703277	-11.030505	4,733,303,200	0.177414	75	16.890646	47.8455	1.82901	51.50352	44.18748	1.447857	47.56403	50.459745	44.668315	51.810001	43.259998	47.535	50.626667	50.203335	49.476669	51.353333	51.776665	49.792201	48.5439	47.535	46.526099	45.089699	43.259998	51.810001	0	0.054828	49,095,000	0
AMD	2020-01-22T00:00:00	51.43	51.880001	51.200001	51.630001	40,772,200	49.366	48.2095	47.1436	43.1728	39.442933	37.1163	33.54055	49.76293	49.59275	49.256692	47.769941	47.13242	43.716483	41.252736	39.41269	34.645425	49.949273	49.048714	48.517046	45.59782	43.135867	40.89958	36.501993	51.557926	51.189778	50.743333	50.459327	50.675694	49.937536	49.2082	43.67916	2.280396	2.241784	47.118908	38.041474	9.985954	49.895	46.470001	39.4775	35.025	75.810932	46.630001	51.880001	91.428557	92.840045	59.659686	-8.571443	4,774,075,400	0.117195	76	16.910149	48.2095	1.778561	51.766621	44.652379	1.423572	47.932218	50.779361	45.085074	51.880001	44.389999	48.135	51.186667	50.563333	50.076667	51.673333	52.296668	50.112361	49.01882	48.135	47.25118	45.99286	44.389999	51.880001	0	0.087471	0	40,772,200
AMD	2020-01-23T00:00:00	51.709999	51.75	50.740002	51.34	40,135,400	49.754	48.522	47.518	43.4812	39.7456	37.3189	33.65645	50.152344	49.977704	49.634124	48.128128	47.484542	44.029954	41.527927	39.656201	34.815222	50.375454	49.382095	48.868308	45.932612	43.458684	41.188564	36.682784	52.065555	51.803151	51.380952	50.842369	51.04539	50.323629	49.567935	44.051799	2.307183	2.254864	47.321416	35.904977	11.983007	49.895	46.805	39.657501	35.190001	66.666667	47.139999	51.880001	96.413462	92.270505	53.326178	-3.586538	4,814,210,800	0.115443	77	16.929481	48.522	1.818659	52.159318	44.884682	1.253572	48.292006	50.79915	45.784863	51.880001	44.66	48.27	51.503334	51.126667	50.823334	51.806667	52.183334	50.176081	49.121961	48.27	47.41804	46.20508	44.66	51.880001	0	0.114944	40,135,400	0
AMD	2020-01-24T00:00:00	50.349998	52.810001	49.470001	52.279999	80,004,900	49.891999	48.7125	47.8212	43.762	40.0312	37.5079	33.772	50.191875	50.045394	49.744258	48.330116	47.704961	44.277799	41.760087	39.867959	34.969797	50.483818	49.55619	49.086154	46.201976	43.737747	41.446606	36.848889	51.845999	51.820504	51.657476	51.12484	51.36975	50.69118	49.914689	44.422038	2.193387	2.242569	46.041536	29.92052	16.323379	50.360001	47.480001	40.09	35.205	60.069042	47.139999	52.810001	56.613721	81.485246	41.386013	-43.386279	4,734,205,900	0.039537	76	16.96645	48.7125	1.799567	52.311633	45.113367	1.36	48.488006	51.208006	45.768005	52.810001	44.66	48.735001	51.4	51.050001	50.390002	52.059999	52.409999	50.886601	49.696701	48.735001	47.7733	46.4041	44.66	52.810001	1	0.037859	0	80,004,900
AMD	2020-01-27T00:00:00	49.259998	49.790001	47.900002	48.450001	48,878,600	50.000999	48.844	48.0996	44.013	40.3116	37.6915	33.87915	50.0055	49.902595	49.669757	48.414651	47.82458	44.47318	41.957453	40.05394	35.111988	50.368908	49.608333	49.19683	46.417584	43.980611	41.679321	37.002998	50.945962	51.171474	51.424801	51.22334	51.611978	51.016931	50.23559	44.785047	1.992284	2.192512	43.426859	26.439355	21.879921	50.355001	47.525002	40.155001	35.515	54.545447	47.139999	52.810001	37.389739	63.472307	3.346433	-62.610261	4,685,327,300	0.050867	75	16.988259	48.844	1.73429	52.312579	45.37542	1.463572	48.561529	51.488672	45.634386	52.810001	44.66	48.735001	50.876667	48.943333	47.536667	52.283333	54.216667	50.886601	49.696701	48.735001	47.7733	46.4041	44.66	52.810001	1	-0.028238	48,878,600	0
AMD	2020-01-28T00:00:00	50.529999	50.849998	49.48	50.029999	62,343,800	50.178999	49.0615	48.4076	44.2732	40.605867	37.8873	33.99285	50.110399	50.016668	49.802102	48.606955	48.032689	44.710702	42.183046	40.261387	35.265401	50.46509	49.768904	49.383784	46.673153	44.249516	41.933548	37.168678	50.257887	50.589625	51.110919	51.272604	51.809213	51.320792	50.543597	45.145605	1.913331	2.136675	41.651484	29.464448	20.234545	50.355001	47.705	40.360001	35.515	60.654195	47.139999	52.810001	59.788328	51.263929	27.32817	-40.211672	4,747,671,100	0.100256	76	17.017127	49.0615	1.653498	52.368495	45.754504	1.480715	48.749002	51.710431	45.787573	52.810001	44.66	48.735001	48.983334	48.176666	47.093334	50.066666	50.873333	50.886601	49.696701	48.735001	47.7733	46.4041	44.66	52.810001	0	0.01539	62,343,800	0
AMD	2020-01-29T00:00:00	47.509998	48.07	46.099998	47.84	112,349,900	50.108999	49.160999	48.542	44.4564	40.860933	38.0474	34.09115	49.590319	49.56091	49.44947	48.507232	47.992482	44.820478	42.323229	40.404924	35.387237	49.979817	49.621142	49.314738	46.800086	44.431203	42.124097	37.303177	49.075109	49.515796	50.278856	51.05402	51.873848	51.545017	50.805036	45.491082	1.588757	2.027092	39.528825	24.040105	30.555707	49.455	48.035	40.52	35.63	48.79698	46.099998	52.810001	21.013401	39.397156	-41.415927	-78.986599	4,635,321,200	0.131808	75	17.064348	49.160999	1.479936	52.120871	46.201128	1.714286	48.631002	52.059574	45.20243	52.810001	44.919998	48.865	50.286666	49.723333	48.916667	51.093332	51.656665	50.947961	49.79602	48.865	47.933979	46.608459	44.919998	52.810001	1	-0.047385	0	112,349,900
AMD	2020-01-30T00:00:00	48.779999	48.810001	46.130001	46.490002	70,460,200	50.131999	49.306999	48.6748	44.6608	41.114667	38.2296	34.1984	49.428255	49.418926	49.346475	48.532029	48.05306	44.975754	42.493144	40.570767	35.520499	49.738181	49.584856	49.333046	46.969639	44.6396	42.336624	37.449335	48.343517	48.693675	49.490816	50.7453	51.863684	51.7189	51.035496	45.826717	1.417666	1.905206	37.100525	24.422638	27.283339	49.455	48.6	41.122499	36.129999	49.29262	46.099998	52.810001	39.940375	40.247368	-29.875816	-60.059625	4,705,781,400	0.169964	76	17.09512	49.306999	1.265664	51.838328	46.775671	1.753572	48.645192	52.152336	45.138048	52.810001	46.099998	49.455	47.226665	46.383331	45.256664	48.353333	49.196667	51.226441	50.24678	49.455	48.66322	47.535939	46.099998	52.810001	0	-0.000821	70,460,200	0
AMD	2020-01-31T00:00:00	47	48.580002	46.790001	48.400002	60,322,400	49.854999	49.201999	48.6932	44.8032	41.334267	38.3946	34.29375	48.942604	48.979121	48.985479	48.392753	47.972055	45.055136	42.611746	40.698079	35.634723	49.168726	49.365142	49.204215	47.061372	44.794477	42.510295	37.576714	47.486814	47.785605	48.50226	50.263822	51.743058	51.816956	51.216697	46.145544	1.12547	1.749259	34.845676	22.496092	25.131131	49.455	48.735001	41.862501	36.815001	45.940327	46.099998	52.810001	13.412834	24.78887	-41.754302	-86.587166	4,645,459,000	0.070709	75	17.11994	49.201999	1.366808	51.935616	46.468383	1.803572	48.488507	52.09565	44.881364	52.810001	46.099998	49.455	47.906667	47.003333	45.226667	49.683333	50.586667	51.226441	50.24678	49.455	48.66322	47.535939	46.099998	52.810001	1	-0.061004	0	60,322,400
AMD	2020-02-03T00:00:00	48.02	48.099998	46.23	46.400002	46,983,500	49.563999	49.173	48.7488	44.9378	41.564933	38.5725	34.3964	48.758083	48.804736	48.836944	48.358867	47.975743	45.171405	42.754068	40.843067	35.757959	48.83509	49.252571	49.15243	47.187521	44.970417	42.700897	37.713294	47.122926	47.354515	47.807055	49.752093	51.568188	51.867743	51.364122	46.452018	0.965084	1.592424	33.074392	20.833015	25.487127	49.455	48.735001	42.405001	37.71	47.542089	46.099998	52.810001	28.614026	27.322412	-43.369371	-71.385974	4,692,442,500	0.101152	76	17.139902	49.173	1.386268	51.945535	46.400465	1.887857	48.443887	52.219602	44.668173	52.810001	46.099998	49.455	47.456668	46.333333	45.666667	48.123334	49.246668	51.226441	50.24678	49.455	48.66322	47.535939	46.099998	52.810001	0	-0.012156	46,983,500	0
AMD	2020-02-04T00:00:00	49.450001	49.75	48.610001	49.209999	46,302,100	49.403999	49.226	48.8796	45.1072	41.813467	38.7694	34.50525	48.896467	48.922057	48.93126	48.458061	48.089148	45.339193	42.930277	41.013501	35.894198	48.814363	49.278952	49.206369	47.36447	45.177919	42.916293	37.863081	47.601593	47.545222	47.646698	49.342637	51.400574	51.904341	51.497764	46.752036	0.942501	1.46244	31.029367	25.946726	23.738685	49.455	48.735001	43.207501	38.345	53.939014	46.099998	52.810001	49.925497	30.650786	2.895915	-50.074503	4,738,744,600	0.118318	77	17.160459	49.226	1.374973	51.975946	46.476053	1.930714	48.539708	52.401136	44.678279	52.810001	46.099998	49.455	47.449999	46.800001	45.580001	48.669999	49.319998	51.226441	50.24678	49.455	48.66322	47.535939	46.099998	52.810001	0	0.02967	46,302,100	0
AMD	2020-02-05T00:00:00	49.84	50.419998	49.310001	50.290001	42,737,100	49.244999	49.3055	49.0524	45.3136	42.0628	38.9657	34.61355	49.085174	49.088956	49.071066	48.583692	48.223829	45.515695	43.112112	41.188284	36.032963	48.893636	49.337428	49.280246	47.55007	45.389144	43.135513	38.015665	48.574927	48.304991	47.969421	49.083446	51.256429	51.938374	51.624484	47.046736	0.945178	1.358987	29.50206	27.504155	22.664363	49.455	48.735001	43.375001	38.740001	54.084866	46.099998	52.810001	55.737706	44.759076	19.226661	-44.262294	4,781,481,700	0.154432	78	17.179639	49.3055	1.361472	52.028443	46.582556	1.941428	48.663545	52.546401	44.780689	52.810001	46.099998	49.455	49.27	48.790001	48.130001	49.93	50.41	51.226441	50.24678	49.455	48.66322	47.535939	46.099998	52.810001	0	0.065283	0	42,737,100
AMD	2020-02-06T00:00:00	49.32	49.389999	47.630001	48.799999	48,670,600	49.005999	49.38	49.1908	45.517	42.307467	39.152	34.7203	49.132139	49.130964	49.109364	48.650629	48.30815	45.664884	43.275477	41.349308	36.165172	48.907272	49.338809	49.30083	47.707184	45.580123	43.340548	38.161998	49.414927	49.004536	48.385429	48.905402	51.117786	51.961296	51.740721	47.333656	0.895023	1.266194	27.709642	25.071334	27.383657	48.474998	48.865	43.480001	38.800001	48.508944	46.099998	52.810001	47.988075	51.217093	-16.523035	-52.011925	4,732,811,100	0.186622	77	17.201107	49.38	1.316507	52.013013	46.746986	1.973571	48.726064	52.673206	44.778923	52.810001	46.099998	49.455	49.856667	49.293335	48.74667	50.403332	50.966663	51.226441	50.24678	49.455	48.66322	47.535939	46.099998	52.810001	1	-0.004595	48,670,600	0
AMD	2020-02-07T00:00:00	49.73	50.669998	48.639999	48.91	53,107,600	48.943999	49.417999	49.216	45.7158	42.543467	39.341	34.82665	49.251711	49.239879	49.204846	48.748753	48.417523	45.8243	43.445333	41.515262	36.300145	49.038909	49.372142	49.342307	47.8724	45.775453	43.550014	38.311348	49.912963	49.599182	48.880921	48.842119	51.001433	51.981864	51.853548	47.614568	0.878234	1.188602	26.125253	28.127373	25.180411	48.474998	49.455	43.502501	38.800001	45.815897	46.099998	52.810001	54.098353	52.608045	13.208105	-45.901647	4,785,918,700	0.2129	78	17.224798	49.417999	1.315017	52.048033	46.787965	2.027142	48.821677	52.875962	44.767393	52.810001	46.099998	49.455	48.78	48.170001	47.020002	49.929999	50.539998	51.226441	50.24678	49.455	48.66322	47.535939	46.099998	52.810001	0	0.035683	53,107,600	0
AMD	2020-02-10T00:00:00	52.259998	52.299999	49.349998	49.470001	60,971,700	49.243999	49.622499	49.3624	45.9812	42.820133	39.5537	34.94965	49.853368	49.788992	49.67487	49.067957	48.713098	46.07668	43.677298	41.728029	36.45895	49.641818	49.642809	49.576461	48.129035	46.031151	43.805836	38.484814	50.829666	50.548687	49.796103	49.050402	50.974325	52.046421	51.990685	47.899815	1.056896	1.162261	25.433068	31.161099	22.364369	49.199999	49.455	44.5625	39.77	53.611938	46.099998	52.810001	91.803237	64.629888	68.416005	-8.196763	4,846,890,400	0.293643	79	17.254069	49.622499	1.424211	52.470922	46.774077	2.158571	49.149136	53.466278	44.831995	52.810001	46.099998	49.455	49.679999	48.69	47.65	50.719999	51.709998	51.226441	50.24678	49.455	48.66322	47.535939	46.099998	52.810001	0	0.069942	60,971,700	0
AMD	2020-02-11T00:00:00	53.799999	54.48	52.91	53.220001	74,719,100	49.571	49.874999	49.5788	46.269	43.119333	39.7875	35.07925	50.642695	50.518266	50.309505	49.498143	49.104398	46.379556	43.943685	41.967078	36.631498	50.470181	50.040666	49.917815	48.435655	46.320095	44.08794	38.67238	52.301925	51.913817	51.166396	49.570672	51.065259	52.170966	52.164457	48.195037	1.307677	1.191344	25.641328	36.732033	20.505838	50.305	50.289999	44.7975	40.11	56.616412	46.099998	54.48	91.885439	79.262343	143.2788	-8.114561	4,921,609,500	0.272472	80	17.291447	49.874999	1.685141	53.245281	46.504718	2.257856	49.592076	54.107789	45.076363	54.48	46.099998	50.289999	51.303332	50.306665	48.353331	53.256666	54.253333	52.502319	51.278839	50.289999	49.301159	47.893319	46.099998	54.48	0	0.098884	74,719,100	0
AMD	2020-02-12T00:00:00	53.889999	54.849998	53.529999	54.529999	45,994,900	50.209	50.158999	49.8044	46.5638	43.414933	40.0235	35.21025	51.292156	51.131308	50.86035	49.897403	49.472521	46.674083	44.20543	42.203175	36.803224	51.255454	50.423047	50.249446	48.734517	46.603533	44.367198	38.859552	53.806295	53.261019	52.557103	50.308513	51.245404	52.345041	52.371213	48.499711	1.496436	1.252363	25.964695	36.292378	19.469791	50.539999	50.474998	45.08	40.11	56.151242	46.099998	54.849998	89.028582	90.905753	138.523277	-10.971418	4,967,604,400	0.268225	81	17.314475	50.158999	1.859388	53.877776	46.440223	2.279999	50.001402	54.5614	45.441403	54.849998	46.099998	50.474998	53.73	52.98	52.16	54.549999	55.299999	52.784998	51.507498	50.474998	49.442498	47.972498	46.099998	54.849998	0	0.123135	0	45,994,900
AMD	2020-02-13T00:00:00	54.529999	55.029999	53.34	53.43	51,640,000	50.784	50.457999	50.072399	46.8798	43.705867	40.2683	35.34475	51.939724	51.749252	51.424912	50.318548	49.861558	46.982158	44.477129	42.447271	36.97961	52.04109	50.839333	50.612953	49.046917	46.896035	44.654455	39.051788	54.969777	54.431716	53.777102	51.212584	51.506093	52.563478	52.60978	48.815541	1.678324	1.337555	26.136185	33.928811	18.933984	50.629999	50.564999	45.1475	40.11	62.294119	46.099998	55.029999	94.400896	91.771639	129.257155	-5.599104	5,019,244,400	0.287496	82	17.340747	50.457999	2.057309	54.572618	46.343381	2.162142	50.432697	54.756981	46.108413	55.029999	46.099998	50.564999	54.089999	53.329999	52.769999	54.649999	55.409999	52.922519	51.618739	50.564999	49.511259	48.011019	46.099998	55.029999	0	0.143254	51,640,000	0
AMD	2020-02-14T00:00:00	55.310001	55.400002	54.560001	55.189999	52,365,400	51.615	50.734999	50.325999	47.208	43.994133	40.515	35.48725	52.61378	52.396661	52.022618	50.772316	50.280669	47.30874	44.762205	42.701978	37.162002	52.864	51.301428	51.015846	49.377513	47.201407	44.952311	39.250447	55.732407	55.37906	54.852269	52.240448	51.845197	52.824578	52.881014	49.14419	1.863926	1.442829	26.439858	34.228501	18.274189	51.515001	50.75	45.1475	40.365	68.124632	46.099998	55.400002	99.032257	94.153912	139.879297	-0.967743	5,071,609,800	0.315704	83	17.367907	50.734999	2.316439	55.367878	46.102121	2.049285	50.897202	54.995773	46.798631	55.400002	46.099998	50.75	54.299999	53.57	52.610001	55.259998	55.989998	53.205201	51.8474	50.75	49.6526	48.090199	46.099998	55.400002	0	0.159739	52,365,400	0
AMD	2020-02-18T00:00:00	56.889999	58.130001	54.84	54.939999	70,133,200	52.502	51.032999	50.674799	47.552	44.312267	40.7887	35.63025	53.469024	53.213632	52.771446	51.328469	50.789079	47.684476	45.081357	42.982929	37.3583	53.823091	51.887619	51.520769	49.7572	47.540772	45.276568	39.46341	56.567407	56.323384	56.010896	53.381796	52.283135	53.142589	53.191537	49.489973	2.114138	1.577091	27.632773	40.287072	16.003111	52.880001	52.115	45.4325	40.895	68.705884	46.099998	58.130001	89.692424	94.375192	168.054964	-10.307576	5,141,743,000	0.287787	84	17.405735	51.032999	2.695238	56.423475	45.642524	2.170714	51.467945	55.809373	47.126517	58.130001	46.099998	52.115	55.090001	54.780001	54.250001	55.620001	55.930002	55.29092	53.53454	52.115	50.695459	48.674419	46.099998	58.130001	0	0.173035	70,133,200	0
AMD	2020-02-19T00:00:00	58.900002	59.27	57.509998	57.990002	58,597,300	53.447	51.4255	51.0808	47.9376	44.655867	41.0823	35.78365	54.555219	54.247517	53.7143	52.01679	51.412996	48.1243	45.445006	43.298119	37.572646	54.986364	52.636857	52.153477	50.202219	47.92466	45.635208	39.69495	57.89163	57.549344	57.373857	54.68887	52.84082	53.536762	53.552065	49.8587	2.446423	1.750957	29.049613	40.959005	14.590478	53.450001	52.684999	45.849999	40.994999	85.616016	46.130001	59.27	97.184178	95.302953	196.912815	-2.815822	5,200,340,300	0.330065	85	17.438891	51.4255	3.218615	57.862729	44.98827	2.024285	52.17576	56.22433	48.127189	59.27	46.099998	52.684999	56.62	55.109999	53.329999	58.4	59.910001	56.16188	54.23906	52.684999	51.130939	48.918379	46.099998	59.27	0	0.183538	58,597,300	0
AMD	2020-02-20T00:00:00	57.27	59.02	56.150002	58.439999	74,203,400	54.19	51.7175	51.4432	48.2904	44.967067	41.3603	35.9329	55.098175	54.797059	54.261331	52.494355	51.863535	48.482955	45.75619	43.57479	37.768639	55.681455	53.193476	52.629569	50.568196	48.25661	45.955756	39.908744	58.660964	58.327748	58.291381	55.907642	53.427467	53.956532	53.933639	50.240302	2.548852	1.910536	29.426949	36.74659	17.963391	53.955	52.684999	45.914999	40.994999	75.963304	46.23	59.27	84.662578	90.51306	151.934941	-15.337422	5,126,136,900	0.318298	84	17.479154	51.7175	3.473835	58.665169	44.76983	2.037857	52.660925	56.736639	48.585212	59.27	46.099998	52.684999	58.56	57.85	56.799998	59.610002	60.320002	56.16188	54.23906	52.684999	51.130939	48.918379	46.099998	59.27	1	0.091601	0	74,203,400
AMD	2020-02-21T00:00:00	53.279999	56.799999	52.889999	56.709999	88,271,100	54.586	51.796	51.6324	48.5774	45.212267	41.6059	36.066	54.73454	54.52123	54.110357	52.565777	51.972494	48.671074	45.954185	43.766972	37.922981	55.516	53.342285	52.770861	50.763866	48.475372	46.19179	40.081352	57.580297	57.634677	58.000318	56.664008	53.904877	54.315675	54.284977	50.616318	2.281765	1.984782	27.983422	31.433452	26.12771	54.309999	52.684999	46.3425	40.994999	66.918095	46.23	59.27	54.064408	78.637055	68.128998	-45.935592	5,037,865,800	0.219871	83	17.522153	51.796	3.491351	58.778702	44.813297	2.208571	52.719885	57.137027	48.302742	59.27	46.099998	52.684999	57.480001	55.940001	54.610002	58.81	60.35	56.16188	54.23906	52.684999	51.130939	48.918379	46.099998	59.27	1	0.012536	0	88,271,100
AMD	2020-02-24T00:00:00	49.119999	50.279999	47.490002	48.18	86,624,100	54.525	51.7345	51.6064	48.771	45.383333	41.8072	36.17615	53.611632	53.539188	53.34261	52.252525	51.753071	48.688679	46.037496	43.872973	38.034394	54.522182	53.087428	52.5776	50.785145	48.578207	46.340584	40.211243	54.275852	55.086	56.224365	56.691099	54.159697	54.541246	54.557687	50.968424	1.714654	1.930757	27.277296	26.067752	37.587939	53.380001	52.684999	46.469999	41.389999	52.534558	47.490002	59.27	13.83699	50.854658	-66.171663	-86.16301	4,951,241,700	0.260474	82	17.559351	51.7345	3.528795	58.79209	44.676909	2.488571	52.377038	57.354181	47.399896	59.27	46.099998	52.684999	54.323332	51.846666	50.413333	55.756666	58.233332	56.16188	54.23906	52.684999	51.130939	48.918379	46.099998	59.27	1	-0.055127	86,624,100	0
AMD	2020-02-25T00:00:00	47.57	51.240002	47.119999	51.139999	88,699,400	54.056	51.65	51.472	48.933	45.5356	41.9953	36.27795	52.403305	52.453881	52.454516	51.826841	51.431296	48.64481	46.077825	43.946181	38.129276	53.257636	52.690809	52.267107	50.738047	48.635751	46.454699	40.324614	50.117258	51.600898	53.573714	56.0323	54.177986	54.620165	54.737343	51.290307	1.12715	1.770035	26.236149	25.747704	33.239861	53.195	52.684999	46.645	42.205	45.692024	47.119999	59.27	3.70371	23.868369	-70.199791	-96.29629	4,862,542,300	0.182388	81	17.595484	51.65	3.610457	58.870914	44.429085	2.659286	51.919225	57.237797	46.600654	59.27	46.099998	52.684999	48.963333	47.646667	46.173336	50.436665	51.75333	56.16188	54.23906	52.684999	51.130939	48.918379	46.099998	59.27	1	-0.112703	0	88,699,400
AMD	2020-02-26T00:00:00	47.490002	49.290001	47.07	47.700001	86,378,400	53.425	51.498	51.3296	49.031	45.689733	42.1871	36.3756	51.420645	51.551358	51.690744	51.432582	51.12812	48.599523	46.114987	44.016356	38.222417	52.063818	52.294619	51.9608	50.681459	48.687182	46.563505	40.436177	46.848	48.399626	50.837571	54.885121	53.999512	54.569332	54.829926	51.582375	0.647628	1.545554	25.285311	24.128088	31.290635	53.17	52.684999	47.07	42.904999	44.537429	47.07	59.27	3.442639	6.994446	-80.876767	-96.557361	4,776,163,900	0.113198	80	17.630494	51.498	3.722349	58.942698	44.053302	2.738572	51.497394	56.974538	46.020251	59.27	46.099998	52.684999	48.643333	46.046665	44.523331	50.166668	52.763336	56.16188	54.23906	52.684999	51.130939	48.918379	46.099998	59.27	1	-0.161367	0	86,378,400
AMD	2020-02-27T00:00:00	44.009998	46.240002	42.209999	45.380001	106,416,200	52.437	51.323	51.0328	49.0882	45.7928	42.3404	36.46445	49.938515	50.180201	50.509091	50.757802	50.580572	48.419542	46.059593	44.01623	38.280005	50.352	51.581476	51.397754	50.484557	48.642979	46.599602	40.512141	44.227185	45.441343	47.845301	53.207291	53.567812	54.349011	54.807691	51.831697	-0.013054	1.233832	25.71541	20.78008	39.720954	50.74	50.74	47.502501	43.665001	39.149979	42.209999	59.27	10.550991	5.899113	-151.592753	-89.449009	4,669,747,700	0.068163	79	17.668499	51.323	3.992198	59.307396	43.338604	2.957858	50.784309	56.700024	44.868594	59.27	42.209999	50.74	47.950001	46.610001	45.73	48.830002	50.170002	55.24384	52.75308	50.74	48.72692	45.860839	42.209999	59.27	1	-0.202168	0	106,416,200
AMD	2020-02-28T00:00:00	45.48	46.150002	41.040001	41.360001	100,331,800	51.532	51.158	50.7836	49.1508	45.915333	42.5051	36.55525	49.046812	49.325619	49.735385	50.278002	50.18822	48.304265	46.04434	44.045215	38.351647	49.087091	51.025	50.970615	50.343058	48.634747	46.661772	40.601848	43.112666	43.726484	45.385627	51.391822	52.992682	54.016281	54.699649	52.045943	-0.413268	0.904412	26.369401	18.154532	37.595164	50.155001	50.155001	48.182501	43.700001	41.676461	41.040001	59.27	24.355451	12.783027	-134.276653	-75.644549	4,770,079,500	0.070472	80	17.706225	51.158	4.167194	59.492387	42.823613	3.177858	50.279137	56.634852	43.923421	59.27	41.040001	50.155001	44.153333	42.066664	40.12333	46.096667	48.183336	54.967721	52.306141	50.155001	48.003861	44.941221	41.040001	59.27	0	-0.136042	100,331,800	0
AMD	2020-03-02T00:00:00	47.459999	47.68	44.66	47.419998	102,324,700	50.747	51.181	50.668	49.2446	46.064	42.6904	36.65465	48.72945	48.986416	49.385325	50.02182	49.978357	48.271157	46.081595	44.112835	38.442277	48.346727	50.672809	50.714954	50.276753	48.675396	46.759889	40.710353	43.635296	43.649605	44.094174	49.762241	52.395818	53.635355	54.53902	52.234428	-0.564168	0.610696	26.320615	20.574103	34.796927	50.155001	50.155001	48.35	43.730001	40.392318	41.040001	59.27	35.216667	23.37437	-83.654833	-64.783333	4,872,404,200	0.164754	81	17.747331	51.181	4.144243	59.469485	42.892514	3.182858	50.010647	56.376363	43.644932	59.27	41.040001	50.155001	44.223334	42.296666	39.113333	47.406667	49.333335	54.967721	52.306141	50.155001	48.003861	44.941221	41.040001	59.27	0	-0.078824	102,324,700	0
AMD	2020-03-03T00:00:00	46.75	50.200001	45.669998	49.029999	141,972,300	49.733	51.1175	50.5676	49.3336	46.197867	42.8756	36.74835	48.33356	48.579795	48.979891	49.724382	49.730022	48.211504	46.099184	44.165056	38.524941	47.62	50.250809	50.413569	50.178925	48.693449	46.840277	40.810804	44.834036	44.435242	43.782825	48.309441	51.799068	53.221141	54.328368	52.395885	-0.732603	0.342036	25.307744	24.336545	31.062185	50.030001	50.155001	48.920001	44.195002	35.403732	41.040001	59.27	31.321992	30.298037	-64.407661	-68.678008	4,730,431,900	0.074991	80	17.802817	51.1175	4.204518	59.526535	42.708464	3.347858	49.70011	56.395825	43.004394	59.27	41.040001	50.155001	46.6	45.519999	43.579999	48.54	49.62	54.967721	52.306141	50.155001	48.003861	44.941221	41.040001	59.27	1	-0.129508	0	141,972,300
AMD	2020-03-04T00:00:00	50.110001	50.139999	47.209999	48.25	93,311,800	48.854	51.1505	50.5508	49.4792	46.365733	43.0921	36.8614	48.688848	48.858014	49.153754	49.759438	49.759251	48.285955	46.204732	44.282778	38.640215	47.688545	50.154857	50.378369	50.209372	48.7964	46.983533	40.943756	47.058185	46.215272	44.69269	47.327096	51.324593	52.85713	54.115836	52.545756	-0.588185	0.155992	24.367221	22.399073	28.589272	48.92	50.155001	48.940001	44.195002	43.107225	41.040001	59.27	49.753154	38.763938	-33.925515	-50.246846	4,823,743,700	0.118163	81	17.84339	51.1505	4.193316	59.537132	42.763867	3.495715	49.739147	56.730577	42.747717	59.27	41.040001	50.155001	47.54	44.879999	43.009997	49.410001	52.070002	54.967721	52.306141	50.155001	48.003861	44.941221	41.040001	59.27	0	-0.072196	93,311,800	0
AMD	2020-03-05T00:00:00	48.110001	49.720001	47.509998	48.68	98,302,700	47.938	51.064	50.5748	49.5584	46.495867	43.2894	36.96855	48.573078	48.722011	48.993176	49.609489	49.632386	48.279054	46.254871	44.358564	38.734442	47.553273	49.865286	50.190615	50.155678	48.842302	47.082897	41.055683	48.521852	47.729626	45.792071	46.613259	50.906189	52.514661	53.889967	52.677216	-0.627878	-0.000782	23.493878	21.017073	26.825345	46.140001	50.155001	49.030001	44.605001	38.846427	41.040001	59.27	38.782226	39.952458	-44.161628	-61.217774	4,725,441,000	0.086852	80	17.883381	51.064	4.239363	59.542725	42.585274	3.560715	49.58399	56.705421	42.46256	59.27	41.040001	50.155001	49.153333	48.166667	46.223333	51.096667	52.083333	54.967721	52.306141	50.155001	48.003861	44.941221	41.040001	59.27	1	-0.122833	0	98,302,700
AMD	2020-03-06T00:00:00	48.59	49.540001	46.740002	49.439999	124,590,900	47.469	51.0275	50.5672	49.621	46.6296	43.4778	37.07475	48.576463	48.698009	48.931149	49.516808	49.552202	48.291248	46.316321	44.442355	38.832507	47.671818	49.629667	50.037938	50.117702	48.89741	47.187859	41.171319	49.265038	48.769798	46.92146	46.159923	50.548463	52.203969	53.6667	52.794077	-0.613531	-0.123332	22.930842	19.613601	26.870389	46.140001	50.155001	48.745	44.695002	38.202246	41.040001	59.27	41.415246	43.316876	-45.1871	-58.584754	4,850,031,900	0.080013	81	17.934716	51.0275	4.258269	59.544037	42.510962	3.698572	49.489324	56.886469	42.09218	59.27	41.040001	50.155001	48.446667	47.173332	46.236664	49.383335	50.65667	54.967721	52.306141	50.155001	48.003861	44.941221	41.040001	59.27	0	-0.065514	0	124,590,900
AMD	2020-03-09T00:00:00	43.27	46.34	42.509998	43.029999	80,859,800	46.884	50.7045	50.418	49.5556	46.6748	43.6052	37.15405	47.51517	47.711099	48.060203	48.948917	49.068956	48.094337	46.236155	44.41914	38.876662	46.908364	48.890857	49.476615	49.868643	48.809	47.183744	41.232963	47.745853	47.863667	46.889651	45.537876	50.089554	51.828905	53.39522	52.877333	-1.019686	-0.302602	23.549941	16.964475	32.637969	45.620001	50.155001	49.0275	44.980001	28.864065	41.040001	59.27	12.232581	30.810018	-104.124173	-87.767419	4,769,172,100	0.047456	80	17.962176	50.7045	4.593662	59.891824	41.517175	3.897858	48.897008	56.692724	41.101292	59.27	41.040001	50.155001	48.290001	47.040001	45.490002	49.84	51.09	54.967721	52.306141	50.155001	48.003861	44.941221	41.040001	59.27	1	-0.116178	80,859,800	0
AMD	2020-03-10T00:00:00	45.380001	45.439999	43.099998	45.41	76,228,200	46.665	50.3605	50.3124	49.5306	46.729333	43.7518	37.24915	47.088136	47.287263	47.647864	48.62447	48.78519	47.987892	46.213625	44.438167	38.941371	46.634909	48.383762	49.089077	49.704894	48.774926	47.218889	41.314813	45.957816	46.588678	46.521215	45.025017	49.59304	51.437534	53.106464	52.939573	-1.157959	-0.473674	24.124819	16.06513	30.907718	45.620001	50.155001	49.095	44.980001	29.08416	41.040001	59.02	24.137932	25.928587	-85.598985	-75.862068	4,845,400,300	0.054669	81	17.990161	50.3605	4.726726	59.813953	40.907047	3.895001	48.562055	56.352056	40.772053	59.27	41.040001	50.155001	44.04	41.739999	40.209998	45.570001	47.870001	54.967721	52.306141	50.155001	48.003861	44.941221	41.040001	59.27	0	-0.058915	0	76,228,200
AMD	2020-03-11T00:00:00	45.700001	45.970001	43.799999	44.189999	101,601,100	46.486	49.9555	50.1624	49.521	46.792267	43.9007	37.34545	46.810509	46.99867	47.348193	48.358609	48.547868	47.898171	46.200108	44.463154	39.008621	46.459455	47.939905	48.734277	49.554674	48.747838	47.257467	41.398901	44.765853	45.441243	46.034033	44.654381	49.068284	51.033011	52.807531	52.986151	-1.227569	-0.624453	24.4068	16.485431	29.353626	45.620001	50.155001	49.095	44.980001	31.344729	41.040001	56.799999	29.56853	21.979681	-70.820502	-70.43147	4,947,001,400	0.092182	82	18.027808	49.9555	4.763383	59.482266	40.428734	3.845001	48.289478	55.97948	40.599476	59.27	41.040001	50.155001	44.639999	43.84	42.299999	46.18	46.98	54.967721	52.306141	50.155001	48.003861	44.941221	41.040001	59.27	0	-0.009661	101,601,100	0
AMD	2020-03-12T00:00:00	39.009998	42.5	39	42	107,461,500	45.986	49.2115	49.7292	49.3908	46.785467	43.9794	37.39525	45.250407	45.546184	46.065394	47.508735	47.814186	47.549615	46.010895	44.355171	39.008635	45.100182	46.897476	47.8764	49.142478	48.543042	47.160622	41.415464	42.501445	43.29494	44.442818	43.926936	48.333328	50.498795	52.429908	52.994092	-1.801793	-0.859921	25.732998	14.12404	35.411027	44.6	49.135	49.095	44.980001	28.834175	39	51.240002	0.081686	17.929383	-127.647149	-99.918314	4,839,539,900	0.041014	81	18.057916	49.2115	5.253367	59.718235	38.704765	4.010715	47.405718	55.427149	39.384288	59.27	39	49.135	45.156667	44.343333	42.986665	46.513335	47.326669	54.48628	51.52686	49.135	46.74314	43.33778	39	59.27	1	-0.0675	0	107,461,500
AMD	2020-03-13T00:00:00	43.900002	43.91	39.599998	42.200001	86,689,700	45.828	48.68	49.5124	49.3516	46.8488	44.1087	37.4743	44.980326	45.246878	45.732257	47.180669	47.513094	47.406493	45.955345	44.346157	39.057306	44.720909	46.391619	47.428	48.927153	48.467109	47.159049	41.480188	41.607185	42.048909	43.143373	43.346967	47.572213	49.945025	52.033275	52.987237	-1.841065	-1.05615	26.336347	15.609397	31.821076	44.6	49.135	49.095	44.980001	42.421608	39	51.240002	40.032687	23.227634	-84.931227	-59.967313	4,926,229,600	0.075948	82	18.087794	48.68	5.224614	59.129228	38.230772	3.947144	47.07184	54.966129	39.177552	59.27	39	49.135	40.169999	37.839999	36.669999	41.339999	43.669999	54.48628	51.52686	49.135	46.74314	43.33778	39	59.27	0	-0.016615	86,689,700	0
AMD	2020-03-16T00:00:00	38.709999	43.369999	38.509998	39.080002	84,545,900	44.953	47.85	49.0716	49.1438	46.8344	44.1755	37.5277	43.726261	44.058355	44.651909	46.410608	46.835933	47.065454	45.764678	44.23455	39.05385	43.426727	45.442095	46.597046	48.509835	48.25293	47.052144	41.492484	40.039703	40.559414	41.419762	42.541319	46.664898	49.289343	51.564856	52.946729	-2.26487	-1.297894	27.125607	13.93577	30.5775	44.324999	48.889999	48.669999	44.980001	38.366599	38.509998	50.200001	1.71087	13.941747	-102.681467	-98.28913	4,841,683,700	0.010713	81	18.111022	47.85	5.430427	58.710854	36.989146	4.037858	46.275475	54.351191	38.199758	59.27	38.509998	48.889999	42.47	41.03	38.159999	45.340001	46.780001	54.37064	51.33968	48.889999	46.440319	42.952639	38.509998	59.27	1	-0.073025	0	84,545,900
AMD	2020-03-17T00:00:00	41.880001	42.880001	38.299999	40.189999	92,741,900	44.466	47.0995	48.6564	49.0094	46.872933	44.2792	37.60005	43.357009	43.66229	44.225462	45.998734	46.454708	46.862103	45.66245	44.187926	39.081971	42.868	44.873524	46.043846	48.22498	48.122551	47.006689	41.53579	39.678889	40.005162	40.436119	41.799349	45.7501	48.617448	51.070683	52.888068	-2.318222	-1.501959	27.90324	12.690634	28.255127	44.01	48.785	48.964999	44.980001	43.186788	38.299999	50.200001	30.084045	23.942534	-81.004659	-69.915955	4,934,425,600	0.029187	82	18.140354	47.0995	5.145031	57.389562	36.809438	4.20643	45.856858	54.269718	37.443998	59.27	38.299999	48.785	40.196665	37.023332	35.336665	41.883333	45.056666	54.32108	51.25946	48.785	46.31054	42.787579	38.299999	59.27	0	-0.020891	92,741,900	0
AMD	2020-03-18T00:00:00	39.119999	41.950001	36.75	39.540001	106,949,300	43.367	46.1105	48.0692	48.824	46.869067	44.3568	37.65775	42.509607	42.836419	43.440006	45.373395	45.890499	46.558491	45.49028	44.087571	39.082349	41.896	44.113571	45.310277	47.837161	47.918526	46.904527	41.550914	39.246555	39.312879	39.491008	40.940441	44.783167	47.897187	50.528138	52.802179	-2.553776	-1.712323	28.951517	11.440767	28.408033	43.145	48.01	49.327499	44.980001	43.955503	36.75	50.200001	17.620809	16.471908	-91.864945	-82.379191	4,827,476,300	0.00594	81	18.170166	46.1105	4.632913	55.376325	36.844674	4.200715	45.215252	53.616683	36.813821	59.02	36.75	47.885	41.02	39.16	36.439999	43.740002	45.600002	53.76428	50.51286	47.885	45.25714	41.51578	36.75	59.02	1	-0.076211	0	106,949,300
AMD	2020-03-19T00:00:00	39.82	41.700001	37.689999	39.560001	88,939,000	42.538	45.238	47.5064	48.6554	46.878	44.4378	37.709	41.971685	42.287979	42.883082	44.868541	45.423538	46.294236	45.341062	44.003064	39.089689	41.251091	43.514476	44.675723	47.484063	47.733024	46.814689	41.572429	39.064592	39.14001	38.895341	40.142563	43.812275	47.164146	49.958353	52.693549	-2.653383	-1.900535	29.924916	10.575763	26.260183	41.545	48.01	50.2975	45.815001	42.867946	36.75	50.200001	22.825275	23.510043	-74.123378	-77.174725	4,916,415,300	0.017131	82	18.19572	45.238	4.023775	53.28555	37.19045	4.122144	44.701419	52.945707	36.457131	56.799999	36.75	46.775	39.273333	36.596666	34.073332	41.796666	44.473334	52.068199	49.1409	46.775	44.4091	41.0407	36.75	56.799999	0	-0.023129	88,939,000	0
AMD	2020-03-20T00:00:00	39.610001	42.48	39.580002	41.509998	106,859,500	41.64	44.5545	46.9096	48.491	46.889733	44.5068	37.75955	41.499348	41.801074	42.379531	44.390492	44.976343	46.03211	45.190245	43.916073	39.094866	40.718727	42.978476	44.068308	47.129341	47.541761	46.719089	41.591344	39.017111	38.965828	38.503944	39.382393	42.86228	46.422911	49.369234	52.563234	-2.717936	-2.064015	30.408961	11.483359	24.799857	41.360001	48.01	50.507499	46	39.646536	36.75	50.200001	21.263944	20.570009	-53.122576	-78.736056	4,809,555,800	-0.000355	81	18.226046	44.5545	3.736602	52.027705	37.081295	4.113573	44.216522	52.443667	35.989377	51.240002	36.75	43.995001	39.736666	37.773332	35.726664	41.783334	43.746668	47.820361	45.704821	43.995001	42.285181	39.85086	36.75	51.240002	1	-0.077629	0	106,859,500
AMD	2020-03-23T00:00:00	41.639999	42.32	38.950001	40.619999	101,704,700	41.477	44.1805	46.3628	48.3444	46.926267	44.5863	37.80865	41.527479	41.771788	42.265757	44.140447	44.719701	45.85987	45.096817	43.871002	39.120191	40.718727	42.700905	43.662954	46.860674	47.40361	46.662321	41.629956	39.646037	39.537434	38.838	38.920473	42.023438	45.72308	48.792884	52.421801	-2.575602	-2.166332	31.01494	10.73619	24.402603	41.360001	48.01	50.597499	46.09	43.487128	36.75	50.139999	36.519788	26.869669	-42.091728	-63.480212	4,911,260,500	0.02295	82	18.257562	44.1805	3.628359	51.437217	36.923783	4.030715	43.971139	52.032569	35.909709	51.240002	36.75	43.995001	40.556667	38.633335	37.65667	41.533333	43.456665	47.820361	45.704821	43.995001	42.285181	39.85086	36.75	51.240002	0	-0.023838	101,704,700	0
AMD	2020-03-24T00:00:00	46.220001	46.810001	43.990002	44.040001	106,794,200	41.561	44.113	45.936	48.3054	47.013333	44.7182	37.8777	42.465983	42.580554	42.874102	44.329497	44.835109	45.873993	45.126375	43.917517	39.190836	41.581091	42.895143	43.651969	46.777365	47.385024	46.694671	41.713651	42.032815	41.413424	40.306024	39.059395	41.4194	45.151608	48.280258	52.289026	-2.069378	-2.146941	29.495107	18.123743	22.034017	41.780001	48.01	51.132501	46.275002	45.191597	36.75	49.720001	73.014652	43.599461	22.171164	-26.985348	5,018,054,700	0.088622	83	18.297028	44.113	3.574136	51.261272	36.964729	4.157858	44.185316	52.501032	35.8696	50.200001	36.75	43.475	40.97	39.62	37.600001	42.989999	44.339999	47.025801	45.0621	43.475	41.8879	39.6283	36.75	50.200001	0	0.022273	106,794,200	0
AMD	2020-03-25T00:00:00	44.630001	47.880001	44.43	46.790001	93,760,400	41.454	43.97	45.3652	48.223	47.080133	44.8332	37.9347	42.898787	42.953181	43.14424	44.356816	44.819331	45.825209	45.113312	43.931626	39.244957	42.139091	42.944381	43.551508	46.633231	47.322305	46.692925	41.780838	44.302112	43.454526	42.046199	39.572021	40.994102	44.660568	47.812461	52.159662	-1.776019	-2.072757	27.683152	18.964286	20.597283	42.315001	48.01	52.4975	47.640001	45.654348	36.75	49.540001	61.610637	57.048359	23.765934	-38.389363	4,924,294,300	0.073715	82	18.329618	43.97	3.48809	50.94618	36.99382	4.218572	44.227667	52.664812	35.790522	50.200001	36.75	43.475	45.673335	44.536668	42.853335	47.356668	48.493334	47.025801	45.0621	43.475	41.8879	39.6283	36.75	50.200001	1	-0.038414	0	93,760,400
AMD	2020-03-26T00:00:00	47.5	47.5	45.400002	45.779999	73,680,200	42.303	44.1445	44.9744	48.2088	47.185067	44.9689	38.01015	43.819029	43.779875	43.814357	44.64256	45.025536	45.890887	45.17612	44.002286	39.327096	43.238364	43.280572	43.715723	46.604878	47.333354	46.745733	41.876015	46.678519	45.669607	44.063088	40.522879	40.808517	44.294924	47.420723	52.046024	-1.296994	-1.917604	26.000622	17.917616	19.460485	42.315001	47.885	53.0675	49.045	48.715532	36.75	47.880001	96.585795	77.070361	39.390179	-3.414205	4,997,974,500	0.118113	83	18.35796	44.1445	3.576377	51.297254	36.991747	4.223572	44.539318	52.986462	36.092173	50.200001	36.75	43.475	45.646667	43.413334	42.196667	46.863335	49.096668	47.025801	45.0621	43.475	41.8879	39.6283	36.75	50.200001	0	0.009891	73,680,200	0
AMD	2020-03-27T00:00:00	46.580002	47.98	45.900002	46.32	74,599,200	42.571	44.1995	44.7064	48.1694	47.287067	45.0858	38.08215	44.371224	44.288989	44.239841	44.818691	45.145111	45.917911	45.213064	44.05333	39.399265	44.016001	43.512524	43.839231	46.541004	47.317432	46.777636	41.961287	47.931149	47.21692	45.773223	41.666192	40.809088	44.014899	47.084691	51.944656	-0.980299	-1.730143	24.245592	18.130682	18.656816	42.365	46.775	53.32	49.045	54.351828	36.75	47.98	87.533413	81.909948	39.607952	-12.466587	4,923,375,300	0.068314	82	18.385695	44.1995	3.606329	51.412158	36.986842	3.937858	44.733669	52.609384	36.857953	50.200001	36.75	43.475	46.800001	46.100001	44.700002	48.199999	48.899999	47.025801	45.0621	43.475	41.8879	39.6283	36.75	50.200001	1	-0.048858	74,599,200	0
AMD	2020-03-30T00:00:00	47.860001	48.459999	46.66	47.240002	68,486,600	43.486	44.2195	44.656	48.1312	47.399333	45.2015	38.1645	45.068979	44.938264	44.796789	45.095174	45.353948	45.994071	45.28272	44.12871	39.483451	44.977637	43.861143	44.081816	46.528871	47.332509	46.83257	42.058579	48.625372	48.3019	47.317033	42.964671	40.992768	43.83063	46.814092	51.859637	-0.618897	-1.507894	22.608248	18.416699	17.935835	42.605	43.995001	53.497499	49.045	53.333332	36.75	48.459999	94.876187	92.998465	51.909908	-5.123813	4,991,861,900	0.03571	83	18.412264	44.2195	3.626416	51.472332	36.966668	3.905	45.031415	52.841415	37.221414	50.200001	36.75	43.475	46.820001	45.660002	44.740003	47.74	48.899999	47.025801	45.0621	43.475	41.8879	39.6283	36.75	50.200001	0	0.001157	68,486,600	0
AMD	2020-03-31T00:00:00	45.48	48.529999	45.16	47.93	83,483,700	43.846	44.156	44.5724	48.0222	47.479467	45.2948	38.2401	45.151183	45.036761	44.901898	45.130158	45.363645	45.973912	45.287912	44.155468	39.543118	45.340182	43.981191	44.1452	46.424902	47.282	46.838085	42.13137	48.151334	48.172476	48.013652	44.066253	41.242441	43.679184	46.572726	51.780826	-0.518551	-1.310026	21.504632	17.138177	19.780691	43.109999	43.995001	53.0325	49.045	49.719815	36.75	48.529999	74.108663	85.506087	34.145249	-25.891337	4,908,378,200	0.040428	82	18.441974	44.156	3.590717	51.337435	36.974566	3.990714	45.074137	53.055566	37.092708	50.139999	36.75	43.445	47.66	46.860001	45.860001	48.66	49.459999	46.97996	45.02502	43.445	41.86498	39.61546	36.75	50.139999	1	-0.056087	0	83,483,700
AMD	2020-04-01T00:00:00	43.66	46.849998	43.16	44.18	92,083,100	44.3	43.8335	44.4192	47.8744	47.493733	45.3721	38.3124	44.852947	44.786441	44.710837	44.996507	45.232595	45.88317	45.245072	44.145657	39.584082	45.306364	43.933953	44.075016	46.253835	47.181488	46.805713	42.185299	46.568408	47.03493	47.686136	44.853958	41.469137	43.51584	46.337433	51.701155	-0.579209	-1.163862	21.191327	15.841384	22.385137	43.74	43.475	52.94	49.045	56.760687	36.75	48.529999	58.658748	75.881199	9.784414	-41.341252	4,816,295,100	-0.04522	81	18.472467	43.8335	3.306195	50.445889	37.221111	3.775714	44.939457	52.490886	37.388029	49.720001	36.75	43.235001	46.389999	44.25	43.02	47.619999	49.759998	46.659081	44.765461	43.235001	41.70454	39.52558	36.75	49.720001	1	-0.10475	0	92,083,100
AMD	2020-04-02T00:00:00	44.490002	45.279999	43.099998	43.400002	79,024,100	44.767001	43.6525	44.4384	47.7356	47.538267	45.4542	38.3826	44.780358	44.732543	44.676862	44.950461	45.175472	45.828536	45.225202	44.152476	39.632897	45.34091	43.996477	44.080462	46.121114	47.102442	46.788246	42.246768	45.017074	45.662283	46.860659	45.392595	41.680631	43.347314	46.112831	51.622722	-0.553921	-1.041874	20.92085	15.113781	21.483394	43.74	43.475	52.9275	49.155001	50.972634	36.75	48.529999	65.704605	66.157339	9.079374	-34.295395	4,895,319,200	-0.009282	82	18.499438	43.6525	3.155403	49.963307	37.341694	3.581429	44.896652	52.059509	37.733795	49.540001	36.75	43.145	44.556666	42.263334	40.866667	45.953332	48.246665	46.521561	44.654221	43.145	41.63578	39.48706	36.75	49.540001	0	-0.045833	79,024,100	0
AMD	2020-04-03T00:00:00	42.59	44.84	41.700001	44.299999	79,335,000	45.065001	43.3525	44.3228	47.5532	47.541467	45.5172	38.44305	44.342286	44.34299	44.355806	44.735874	44.97659	45.701535	45.155854	44.121535	39.662321	44.945091	43.895286	43.938277	45.919326	46.972225	46.731529	42.288633	43.42263	44.157202	45.638104	45.596771	41.817436	43.136695	45.874246	51.537947	-0.679363	-0.969372	21.140874	14.108604	23.019882	45.115	43.475	50.74	49.26	57.174557	36.75	48.529999	49.575558	57.979637	-6.720783	-50.424442	4,815,984,200	-0.051184	81	18.524484	43.3525	2.939073	49.230646	37.474355	3.420714	44.676971	51.518399	37.835543	48.529999	36.75	42.639999	44.29	43.300001	42.109999	45.480001	46.47	45.749919	44.030039	42.639999	41.24996	39.27092	36.75	48.529999	1	-0.09523	0	79,335,000
AMD	2020-04-06T00:00:00	47.52	47.580002	44.060001	44.299999	82,294,000	45.653001	43.565	44.3252	47.4966	47.6048	45.6293	38.5306	44.977829	44.920628	44.842606	44.988976	45.172237	45.772847	45.218069	44.188832	39.740507	45.391455	44.292191	44.184216	45.918024	46.97166	46.771188	42.378951	43.865445	44.097758	45.255612	45.909486	42.024412	42.982881	45.672202	51.465395	-0.376626	-0.850823	20.069039	18.278095	20.667473	45.115	43.475	50.155001	50.155001	59.791665	36.75	48.529999	91.426159	68.902108	48.131614	-8.573841	4,898,278,200	0.020619	82	18.555719	43.565	3.082915	49.730831	37.39917	3.45	44.947736	51.847735	38.047736	48.529999	36.75	42.639999	43.043334	41.246667	39.903334	44.386667	46.183333	45.749919	44.030039	42.639999	41.24996	39.27092	36.75	48.529999	0	-0.036988	82,294,000	0
AMD	2020-04-07T00:00:00	47.560001	49.650002	46.68	48.959999	102,098,700	45.787001	43.674	44.3576	47.4626	47.674933	45.7378	38.6229	45.494263	45.400514	45.260666	45.222706	45.355911	45.842931	45.279698	44.255588	39.818313	45.738182	44.672667	44.433047	45.92051	46.970481	46.80942	42.468796	45.372816	45.043799	45.475461	46.311947	42.297188	42.881352	45.500369	51.403574	-0.131955	-0.707049	18.992732	21.439052	19.396946	45.675001	43.475	50.155001	50.155001	66.180985	37.689999	49.650002	82.525087	74.508935	73.654818	-17.474913	5,000,376,900	-0.042503	83	18.594432	43.674	3.187237	50.048475	37.299526	3.290714	45.196523	51.777951	38.615095	49.650002	36.75	43.200001	46.386668	45.193334	42.866667	48.713334	49.906668	46.605601	44.722201	43.200001	41.677801	39.5106	36.75	49.650002	0	0.012993	0	102,098,700
AMD	2020-04-08T00:00:00	48.790001	49	47.610001	48.07	64,930,800	46.203001	43.8285	44.3048	47.4278	47.7544	45.8505	38.72055	46.153411	46.016784	45.803641	45.547005	45.620072	45.958503	45.372075	44.345378	39.907584	46.284183	45.159905	44.774001	45.972565	46.999825	46.869859	42.569961	47.445557	46.714829	46.28004	46.836066	42.662851	42.854779	45.369721	51.354935	0.159362	-0.533767	17.993305	20.77229	18.793694	45.675001	43.445	50.092501	50.155001	66.854568	38.950001	49.650002	91.962612	88.637953	79.747877	-8.037388	5,065,307,700	-0.060834	84	18.620041	43.8285	3.360784	50.550069	37.106932	3.107142	45.538759	51.753043	39.324474	49.650002	36.75	43.200001	47.963334	46.276667	44.993333	49.246668	50.933336	46.605601	44.722201	43.200001	41.677801	39.5106	36.75	49.650002	0	0.055663	64,930,800	0
AMD	2020-04-09T00:00:00	48.380001	50.25	47.720001	49.650002	80,270,100	46.291001	44.297001	44.3156	47.4452	47.8108	45.9508	38.81815	46.598729	46.44646	46.200004	45.80455	45.832374	46.053464	45.451231	44.425271	39.991886	46.680001	45.593382	45.087477	46.009906	47.016288	46.919949	42.666075	48.928149	48.125355	47.183906	47.355625	43.106607	42.89163	45.270786	51.315287	0.353079	-0.356398	17.529752	22.363658	17.749243	45.975	43.5	49.5375	50.155001	66.355837	38.950001	50.25	83.451336	85.979678	82.744086	-16.548664	4,985,037,600	-0.022645	83	18.65121	44.297001	3.30638	50.909761	37.68424	3.080714	45.809353	51.970781	39.647926	50.25	36.75	43.5	48.466667	47.933334	47.076668	49.323334	49.856667	47.064	45.093	43.5	41.907	39.639	36.75	50.25	1	-0.008133	0	80,270,100
AMD	2020-04-13T00:00:00	50.939999	51.07	48.23	48.470001	64,290,100	46.727	44.649	44.4096	47.4884	47.883867	46.0746	38.92325	47.466983	47.263467	46.929234	46.271409	46.225268	46.245092	45.595672	44.554276	40.100823	47.525273	46.226048	45.597047	46.146957	47.098635	47.018745	42.78669	50.264482	49.693334	48.528413	48.03947	43.688759	43.037035	45.228528	51.292313	0.705044	-0.14411	17.39089	22.773458	16.631867	46.385	43.91	48.147501	50.155001	67.008045	41.700001	51.07	98.612582	91.342176	100.900404	-1.387418	5,049,327,700	-0.039085	84	18.678273	44.649	3.621606	51.892213	37.405788	3.042857	46.297986	52.3837	40.212273	51.07	36.75	43.91	48.783334	47.316668	46.253335	49.846667	51.313333	47.69048	45.59976	43.91	42.22024	39.81448	36.75	51.07	0	0.037362	64,290,100	0
AMD	2020-04-14T00:00:00	54.93	55.139999	52.110001	52.240002	85,306,800	47.434	45.46	44.876	47.647	47.995733	46.2251	39.0442	48.959586	48.657382	48.160121	47.058554	46.894863	46.585677	45.841312	44.759736	40.248377	49.016728	47.205191	46.406308	46.438785	47.28406	47.194099	42.945961	52.449815	51.823212	50.6385	49.06377	44.490051	43.349657	45.279218	51.299091	1.291056	0.142924	18.454561	29.5287	15.116281	48.42	45.945	48.147501	50.155001	66.280372	41.700001	55.139999	98.437507	93.500475	160.53454	-1.562493	5,134,634,500	0.048375	85	18.718546	45.46	4.016266	53.492532	37.427469	2.973571	47.120083	53.067225	41.172941	55.139999	36.75	45.945	50.079999	49.089999	47.239999	51.929999	52.919999	50.79996	48.11502	45.945	43.77498	40.68546	36.75	55.139999	0	0.076073	85,306,800	0
AMD	2020-04-15T00:00:00	54.990002	55.57	53.41	53.73	83,814,000	48.385001	46.1155	45.2604	47.7864	48.1072	46.3621	39.1673	50.165669	49.808768	49.210872	47.779595	47.517566	46.915258	46.082067	44.962315	40.395059	50.390546	48.11281	47.184308	46.726745	47.468119	47.367661	43.104626	54.68363	53.961162	52.907905	50.320603	45.453566	43.802818	45.412914	51.33322	1.740256	0.46239	19.548714	29.066449	14.390025	48.635	46.16	47.887501	50.155001	70.539255	41.700001	55.57	95.818327	97.622805	153.640575	-4.181673	5,218,448,500	0.040806	86	18.758092	46.1155	4.447876	55.011252	37.219749	2.881428	47.869599	53.632455	42.106743	55.57	36.75	46.16	54.06	52.980001	51.030001	56.01	57.089999	51.12848	48.38076	46.16	43.93924	40.77748	36.75	55.57	0	0.108791	83,814,000	0
AMD	2020-04-16T00:00:00	56.950001	58.080002	55.630001	55.959999	103,106,500	49.714001	47.007001	45.7104	47.9364	48.2508	46.5218	39.29605	51.522536	51.107174	50.401507	48.613268	48.243138	47.308778	46.368066	45.199695	40.559785	51.947819	49.144667	48.083508	47.086102	47.700825	47.577323	43.281568	56.898408	56.038677	55.101461	51.834573	46.573819	44.402528	45.637818	51.399422	2.228715	0.815655	21.139659	32.661367	13.398315	49.890001	47.415001	47.887501	50.155001	69.436446	41.700001	58.080002	93.101337	95.785724	170.828854	-6.898663	5,321,555,000	0.051078	87	18.809248	47.007001	4.748641	56.504283	37.509718	2.897142	48.734399	54.528684	42.940114	58.080002	37.689999	47.885	54.656667	53.743334	52.496667	55.903334	56.816667	53.267961	50.291021	47.885	45.47898	42.053459	37.689999	58.080002	0	0.136221	103,106,500	0
AMD	2020-04-17T00:00:00	56.599998	57.759998	55.549999	57.349998	76,908,800	50.925	47.846	46.414	48.0716	48.398533	46.6926	39.42285	52.538028	52.105869	51.355121	49.339334	48.885973	47.673139	46.637327	45.425444	40.719389	53.199818	50.058286	48.92117	47.425851	47.92054	47.776891	43.453747	58.147556	57.51395	56.809476	53.436212	47.791162	45.102821	45.933746	51.493432	2.558091	1.164142	22.574879	31.015049	12.905432	51.070002	47.415001	47.887501	50.155001	71.103611	41.700001	58.080002	90.964571	93.294745	145.734899	-9.035429	5,244,646,200	0.045934	86	18.846968	47.846	4.892187	57.630375	38.061626	2.906428	49.483504	55.29636	43.670647	58.080002	38.950001	48.515001	56.886668	55.693334	54.436667	58.143335	59.336669	53.565322	50.772341	48.515001	46.257661	43.043821	38.950001	58.080002	1	0.058993	0	76,908,800
AMD	2020-04-20T00:00:00	56.970001	58.630001	55.849998	55.98	72,367,300	52.363	48.714001	46.9368	48.2246	48.546667	46.8708	39.55175	53.424423	52.990257	52.218949	50.033031	49.507822	48.037722	46.909239	45.654049	40.881087	54.298909	50.927239	49.73317	47.774808	48.146105	47.980404	43.628345	58.57963	58.324414	58.061484	55.000406	49.060447	45.882611	46.290096	51.613612	2.816514	1.494617	24.102343	31.032945	12.080528	52.655001	47.690001	46.8675	49.135	69.951811	41.700001	58.630001	90.194921	91.420276	133.087624	-9.805079	5,317,013,500	0.101185	87	18.882739	48.714001	4.894055	58.50211	38.925891	2.970714	50.196504	56.137932	44.255075	58.630001	38.950001	48.790001	56.636665	55.513332	54.426666	57.723331	58.846664	53.985521	51.112241	48.790001	46.467761	43.161521	38.950001	58.630001	0	0.092667	72,367,300	0
AMD	2020-04-21T00:00:00	52.919998	57.73	51.41	56.900002	123,906,400	52.903	49.278	47.5052	48.2884	48.5976	47.0021	39.65885	53.323538	52.977482	52.326803	50.295483	49.770297	48.229184	47.067417	45.797929	41.000877	54.400182	51.32781	50.193416	47.958941	48.261193	48.10019	43.761363	57.223629	57.480303	58.065373	56.084139	50.223962	46.643416	46.646859	51.741087	2.663807	1.728455	23.431368	26.833728	19.952144	53.120001	47.690001	46.8675	49.135	65.183664	41.700001	58.630001	66.272872	82.477455	72.587912	-33.727128	5,193,107,100	0.025703	86	18.937334	49.278	4.681265	58.640531	39.91547	3.181429	50.455884	56.818741	44.093027	58.630001	41.700001	50.165001	57.15	55.669999	54.369998	58.450002	59.930003	54.634521	52.162741	50.165001	48.167261	45.323021	41.700001	58.630001	1	0.020996	0	123,906,400
AMD	2020-04-22T00:00:00	55.919998	56.150002	54.34	54.91	63,041,600	53.739	49.763	48.0668	48.3616	48.6952	47.1714	39.77825	53.84283	53.512485	52.879602	50.806802	50.243351	48.530784	47.30038	45.998366	41.149326	54.948727	51.960381	50.840708	48.25822	48.453888	48.276782	43.923165	56.058406	56.59509	57.762602	56.963043	51.341201	47.423055	47.030291	51.885562	2.753125	1.933389	22.808318	24.973783	18.569186	53.175001	47.690001	46.607499	48.889999	73.870702	41.700001	58.630001	83.992895	80.153563	83.478726	-16.007105	5,256,148,700	0.017224	87	18.96749	49.763	4.847305	59.45761	40.06839	3.148572	50.976276	57.273419	44.679132	58.630001	41.700001	50.165001	54.019999	50.309999	47.699999	56.629999	60.339999	54.634521	52.162741	50.165001	48.167261	45.323021	41.700001	58.630001	0	0.059612	63,041,600	0
AMD	2020-04-23T00:00:00	55.900002	57.290001	55.639999	56.650002	69,662,700	54.45	50.3265	48.738	48.4036	48.795333	47.3363	39.892	54.254264	53.946579	53.344279	51.269821	50.678478	48.819773	47.526686	46.194438	41.296099	55.341636	52.544857	51.443262	48.553843	48.643488	48.449626	44.083581	55.40911	55.908242	57.28846	57.594344	52.386667	48.199429	47.431468	52.043272	2.790133	2.104738	22.577351	26.594246	17.887122	53.43	47.690001	46.3975	48.785	72.939278	41.700001	58.630001	83.874781	78.046849	83.643132	-16.125219	5,186,486,000	0.03916	86	19.000738	50.3265	4.874182	60.074865	40.578136	3.110715	51.445202	57.666632	45.223772	58.630001	41.700001	50.165001	55.47	54.789998	53.659999	56.6	57.280001	54.634521	52.162741	50.165001	48.167261	45.323021	41.700001	58.630001	1	-0.00767	0	69,662,700
AMD	2020-04-24T00:00:00	56.18	56.779999	54.419998	55.099998	72,761,000	55.23	50.7605	49.3924	48.4494	48.901067	47.5066	40.00395	54.639411	54.352656	53.780544	51.716201	51.101672	49.10841	47.754405	46.392172	41.444198	55.656182	53.102333	52.015723	48.8588	48.837821	48.624749	44.24565	55.503703	55.733464	56.944341	58.041423	53.35788	48.964109	47.846557	52.211919	2.809668	2.245724	21.835929	25.170175	19.697466	55.02	48.16	45.5775	48.01	79.225802	44.060001	58.630001	83.18462	83.684099	68.9067	-16.81538	5,259,247,000	0.015803	87	19.035664	50.7605	4.994221	60.748943	40.772058	3.055001	51.896135	58.006136	45.786134	58.630001	41.700001	50.165001	56.276667	55.263334	54.626666	56.913335	57.926669	54.634521	52.162741	50.165001	48.167261	45.323021	41.700001	58.630001	0	0.034843	72,761,000	0
AMD	2020-04-27T00:00:00	56.490002	58	56.25	57.439999	62,568,100	55.785	51.256	50.0676	48.4886	49.016533	47.6842	40.1211	55.00953	54.741264	54.197383	52.150182	51.516159	49.397884	47.984289	46.592129	41.593907	55.885273	53.648	52.561693	49.174118	49.03753	48.802638	44.409691	56.04563	55.870808	56.685571	58.355448	54.254291	49.718011	48.271363	52.388709	2.817684	2.360116	21.538204	26.952636	18.858776	55.02	48.790001	44.7775	48.01	74.074071	46.68	58.630001	82.092056	83.050486	75.046684	-17.907944	5,321,815,100	0.003755	88	19.065895	51.256	5.048934	61.353867	41.158133	2.828572	52.333646	57.99079	46.676503	58.630001	41.700001	50.165001	55.793332	54.806666	53.433332	57.166667	58.153333	54.634521	52.162741	50.165001	48.167261	45.323021	41.700001	58.630001	0	0.071017	0	62,568,100
AMD	2020-04-28T00:00:00	55.509998	57.349998	55.299999	57.16	80,501,800	55.843	51.6385	50.6224	48.4926	49.103733	47.8503	40.2326	55.109623	54.881034	54.399324	52.45562	51.823377	49.637575	48.182334	46.768721	41.732376	55.835273	54.053143	52.980339	49.449467	49.208411	48.957604	44.562814	56.186556	56.036576	56.382651	58.493655	55.04589	50.441789	48.690476	52.567052	2.713676	2.430828	20.844428	25.628939	20.208508	55.02	48.790001	44.685	48.01	70.311686	47.610001	58.630001	71.687817	78.988164	57.493077	-28.312183	5,241,313,300	-0.049818	87	19.103703	51.6385	5.067858	61.774215	41.502785	2.762857	52.636156	58.161871	47.110441	58.630001	41.700001	50.165001	56.913334	55.826668	55.163334	57.576668	58.663334	54.634521	52.162741	50.165001	48.167261	45.323021	41.700001	58.630001	1	0.001591	0	80,501,800
AMD	2020-04-29T00:00:00	53.66	54.860001	52.740002	54.529999	110,800,900	55.71	52.0475	50.92	48.428	49.176933	47.99	40.32895	54.819699	54.659028	54.285582	52.565109	51.964656	49.795317	48.326483	46.905182	41.851058	55.438364	54.245667	53.214	49.65211	49.328312	49.072648	44.69642	55.473556	55.541071	55.763349	58.290539	55.685991	51.106839	49.084946	52.737285	2.453686	2.435399	19.516853	23.919514	25.024861	55.02	50.165001	44.685	48.01	62.06042	47.720001	58.630001	54.445451	69.408441	22.425797	-45.554549	5,130,512,400	-0.016856	86	19.152975	52.0475	4.870935	61.78937	42.30563	2.857857	52.733665	58.44938	47.01795	58.630001	41.700001	50.165001	56.053332	54.756666	54.003333	56.806665	58.103331	54.634521	52.162741	50.165001	48.167261	45.323021	41.700001	58.630001	1	-0.057777	0	110,800,900
AMD	2020-04-30T00:00:00	52.389999	54.290001	52.029999	53.43	65,543,900	55.254	52.484	51.2304	48.2978	49.225467	48.1177	40.42165	54.333759	54.246477	53.993954	52.54919	51.997375	49.897069	48.433417	47.013792	41.955924	54.834727	54.278286	53.327077	49.807483	49.412867	49.159776	44.81643	54.016963	54.41397	54.837524	57.728771	56.162202	51.699421	49.444695	52.893045	2.120717	2.372463	18.537207	22.595319	25.378679	55.02	50.165001	44.895	48.01	59.524934	48.23	58.630001	39.999993	55.377753	5.633508	-60.000007	5,064,968,500	-0.003286	85	19.180985	52.484	4.452974	61.389949	43.578051	2.838572	52.700935	58.378079	47.023791	58.630001	41.700001	50.165001	53.753334	52.646667	51.633335	54.766666	55.873333	54.634521	52.162741	50.165001	48.167261	45.323021	41.700001	58.630001	1	-0.108247	0	65,543,900
AMD	2020-05-01T00:00:00	49.880001	51.950001	49.09	51.07	69,562,700	54.582	52.7535	51.3256	48.15	49.247733	48.2202	40.50305	53.443007	53.452572	53.361038	52.306537	51.8345	49.8964	48.471485	47.070548	42.03477	53.857636	54.030286	53.2232	49.86953	49.430091	49.194673	44.910543	51.841148	52.552768	53.341143	56.74337	56.41315	52.184673	49.750475	53.023378	1.635448	2.22506	18.563911	20.785827	30.480919	53.545	50.165001	45.1625	48.01	47.476197	49.09	58.630001	8.280931	34.242125	-32.253274	-91.719069	4,995,405,800	-0.036089	84	19.208418	52.7535	4.092193	60.937886	44.569114	2.871429	52.432275	58.175132	46.689417	58.630001	41.700001	50.165001	52.903333	51.516665	50.643331	53.776667	55.163335	54.634521	52.162741	50.165001	48.167261	45.323021	41.700001	58.630001	1	-0.150858	0	69,562,700
AMD	2020-05-04T00:00:00	52.560001	52.610001	49.73	49.82	62,590,600	54.141	53.252	51.5648	48.1356	49.3012	48.3565	40.60085	53.266406	53.290287	53.237802	52.329579	51.890307	50.000855	48.579078	47.17925	42.139499	53.49	54.011857	53.318154	50.042471	49.517256	49.28061	45.030513	50.706519	51.366445	52.234857	55.711141	56.555708	52.61822	50.040434	53.139413	1.450403	2.070129	18.312244	20.93498	28.347316	53.545	50.165001	45.1	48.01	43.981721	49.09	58.630001	36.373175	28.218033	-20.32326	-63.626825	5,057,996,400	0.022905	85	19.235213	53.252	3.324118	59.900237	46.603764	2.777143	52.444439	57.998725	46.890153	58.630001	44.060001	51.345001	50.306667	48.663334	47.446667	51.523335	53.166668	55.191481	53.064261	51.345001	49.625741	47.177981	44.060001	58.630001	0	-0.086535	62,590,600	0
AMD	2020-05-05T00:00:00	52.189999	53.509998	51.290001	53.43	56,560,500	54.068	53.4855	51.738	48.197	49.333467	48.484	40.69925	53.051125	53.090234	53.076601	52.31689	51.913361	50.086703	48.674102	47.278473	42.239504	53.135273	53.910714	53.366246	50.201467	49.593277	49.356521	45.145828	50.535778	50.846091	51.496024	54.714748	56.601807	53.001242	50.315588	53.240426	1.259381	1.907979	17.703689	22.01164	26.790589	53.545	50.165001	44.57	48.01	42.999995	49.09	58.630001	32.49474	25.716282	-15.416654	-67.50526	5,001,435,900	-0.034143	84	19.259121	53.4855	3.053273	59.592047	47.378954	2.781429	52.420207	57.983064	46.857349	58.630001	46.68	52.655001	51.633334	50.656667	48.753333	53.536668	54.513335	55.809801	54.065101	52.655001	51.244901	49.2373	46.68	58.630001	1	-0.131107	0	56,560,500
AMD	2020-05-06T00:00:00	52.16	53.310001	51.880001	52.419998	48,138,100	53.692	53.7155	52.0052	48.2888	49.349867	48.6109	40.7958	52.8729	52.921101	52.935586	52.302627	51.932333	50.168009	48.765836	47.375137	42.338215	52.788364	53.784476	53.398708	50.356879	49.66766	49.429313	45.259865	51.043667	50.957505	51.141635	53.833672	56.576771	53.337282	50.575316	53.327201	1.092974	1.744978	17.138603	21.203877	25.807453	53.545	50.165001	43.3	48.01	36.745991	49.09	58.630001	32.180287	33.682734	-17.283188	-67.819713	4,953,297,800	-0.027242	83	19.279423	53.7155	2.740673	59.196846	48.234154	2.662857	52.395425	57.72114	47.06971	58.630001	47.610001	53.120001	52.329999	51.15	50.110002	53.369998	54.549997	56.029281	54.420361	53.120001	51.819641	49.968281	47.610001	58.630001	1	-0.168561	0	48,138,100
AMD	2020-05-07T00:00:00	51.950001	52.970001	51.619999	52.93	48,956,600	53.297	53.8735	52.3368	48.378	49.361867	48.7045	40.8881	52.68832	52.744537	52.783957	52.27057	51.933692	50.237891	48.84963	47.465728	42.433855	52.471636	53.616333	53.394462	50.500455	49.736084	49.495434	45.370852	51.59437	51.266182	50.976413	53.093607	56.496172	53.630848	50.819872	53.400376	0.933391	1.582661	16.710882	20.441233	25.571937	53.545	50.165001	43.5525	48.01	37.032915	49.09	58.630001	29.979039	31.551355	-24.11971	-70.020961	4,904,341,200	-0.0744	82	19.299913	53.8735	2.52432	58.92214	48.82486	2.601429	52.353004	57.555862	47.150146	58.630001	47.720001	53.175001	52.450001	51.59	51.02	53.02	53.880001	56.055241	54.462381	53.175001	51.887621	50.054741	47.720001	58.630001	1	-0.199741	0	48,956,600
AMD	2020-05-08T00:00:00	53.189999	53.27	51.810001	52.150002	40,686,100	52.998	54.114	52.6848	48.5616	49.385333	48.8249	40.9835	52.788656	52.82553	52.846425	52.354155	52.030331	50.35366	48.96385	47.57908	42.540881	52.452182	53.551238	53.460092	50.689161	49.836825	49.584255	45.493259	52.240889	51.947969	51.246968	52.571593	56.409167	53.909824	51.065128	53.466439	0.896642	1.445457	16.167922	20.445522	24.5438	53.219999	50.165001	43.6075	48.01	39.946801	49.09	58	46.015696	36.058341	-19.497729	-53.984304	4,945,027,300	-0.025346	83	19.317568	54.114	2.178888	58.471776	49.756224	2.507143	52.432717	57.447003	47.418431	58.630001	48.23	53.43	52.18	51.389999	50.829998	52.740002	53.530003	56.175601	54.6572	53.43	52.2028	50.4556	48.23	58.630001	0	-0.125401	40,686,100	0
AMD	2020-05-11T00:00:00	55.740002	55.889999	52.75	52.900002	68,746,400	52.923	54.354	53.2108	48.7668	49.439067	48.9588	41.09385	53.378925	53.355434	53.291591	52.661959	52.31569	50.564889	49.14217	47.740683	42.672216	52.950727	53.706095	53.695108	50.970667	50.004053	49.721188	45.64009	53.604222	53.201081	52.236476	52.405786	56.388753	54.222114	51.33874	53.536652	1.06105	1.368575	15.510169	25.811879	22.452952	52.49	50.165001	43.6075	48.01	58.1503	49.09	58	74.63526	50.209998	6.699474	-25.36474	5,013,773,700	-0.022694	84	19.349599	54.354	2.072643	58.499285	50.208715	2.28	52.747697	57.307697	48.187697	58.630001	49.09	53.860001	52.756667	52.243333	51.296668	53.703332	54.216666	56.378561	54.985721	53.860001	52.734281	51.13156	49.09	58.630001	0	-0.061213	68,746,400	0
AMD	2020-05-12T00:00:00	53.759998	56.580002	53.75	56.209999	55,631,100	52.748	54.2955	53.4604	48.8928	49.484533	49.0687	41.19255	53.45514	53.428991	53.363653	52.761781	52.426791	50.690188	49.263692	47.859877	42.782542	53.102909	53.649524	53.737354	51.166479	50.117762	49.816261	45.766121	54.504	54.100273	53.178405	52.373249	56.355764	54.523674	51.617642	53.60243	1.01982	1.298824	15.165855	25.702657	20.738228	52.835001	51.345001	44.295	48.01	43.366095	49.09	58	52.412999	57.687985	5.249904	-47.587001	4,958,142,600	-0.11281	83	19.374071	54.2955	2.072041	58.439582	50.151418	2.251429	52.844107	57.346964	48.341249	58.630001	49.09	53.860001	54.793334	53.696668	51.653334	56.836667	57.933333	56.378561	54.985721	53.860001	52.734281	51.13156	49.09	58.630001	1	-0.106027	0	55,631,100
AMD	2020-05-13T00:00:00	52.18	55.220001	51.299999	54.040001	76,824,700	52.6	54.155	53.6452	49.0014	49.523467	49.1675	41.28605	53.200112	53.201902	53.181553	52.708891	52.407807	50.748612	49.340437	47.945424	42.876049	52.999636	53.448048	53.638862	51.295388	50.188695	49.877871	45.875449	54.361703	54.153424	53.524428	52.324574	56.250895	54.781608	51.885393	53.658289	0.849855	1.209031	14.370056	23.074032	25.009225	52.835001	52.655001	44.295	48.01	39.57399	49.09	58	34.680137	53.909465	-25.661067	-65.319863	4,881,317,900	-0.170144	82	19.406258	54.155	2.117246	58.389493	49.920507	2.413571	52.780858	57.608001	47.953715	58.630001	49.09	53.860001	54.696667	52.813332	51.866665	55.643333	57.526669	56.378561	54.985721	53.860001	52.734281	51.13156	49.09	58.630001	1	-0.143812	0	76,824,700

Subsets and Splits

No community queries yet

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