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	2020-05-14T00:00:00	54.509998	54.540001	51.610001	52.099998	73,814,000	52.812	54.033	53.874	49.0894	49.576533	49.2843	41.38925	53.462089	53.439738	53.385929	52.872628	52.569514	50.896117	49.476478	48.075416	42.99181	53.346909	53.481857	53.705384	51.511412	50.319919	49.983663	46.007031	54.155666	54.187959	53.844722	52.45247	56.147121	55.030788	52.167349	53.714675	0.892876	1.1458	13.6311	21.319006	23.107007	53.155001	53.120001	44.575001	48.01	45.801906	49.09	58	60.830508	49.307881	-12.143575	-39.169492	4,955,131,900	-0.127758	83	19.439318	54.033	2.015574	58.064148	50.001852	2.454286	52.945538	57.85411	48.036967	58.630001	49.09	53.860001	52.9	50.579999	48.979998	54.500001	56.820002	56.378561	54.985721	53.860001	52.734281	51.13156	49.09	58.630001	0	-0.0754	73,814,000	0
AMD	2020-05-15T00:00:00	54.200001	54.439999	52.860001	53.32	66,950,900	53.244	53.913	54.1068	49.2112	49.665733	49.3848	41.508	53.609671	53.577967	53.511171	52.993299	52.694936	51.025681	49.600781	48.196695	43.103334	53.599273	53.497762	53.730461	51.711828	50.44159	50.081004	46.134501	54.014222	54.194787	54.153214	52.681607	56.028341	55.261056	52.457503	53.770914	0.891677	1.094975	12.944927	20.378974	22.088135	53.935001	53.175001	44.56	48.01	44.243336	49.09	57.349998	61.864427	52.458357	-3.79299	-38.135573	4,888,181,000	-0.092376	82	19.468986	53.913	1.924067	57.761134	50.064866	2.442143	53.065011	57.949296	48.180725	58.630001	49.09	53.860001	53.553333	52.566666	50.623333	55.496666	56.483334	56.378561	54.985721	53.860001	52.734281	51.13156	49.09	58.630001	1	-0.11653	66,950,900	0
AMD	2020-05-18T00:00:00	54.59	55.25	54.240002	54.98	48,569,200	53.447	53.794	54.2528	49.3312	49.7432	49.4761	41.63165	53.805737	53.761973	53.677145	53.138453	52.84071	51.165458	49.732076	48.323295	43.217629	53.844	53.562238	53.767631	51.922761	50.571176	50.184077	46.26467	54.270852	54.300424	54.492023	53.001764	55.900107	55.478182	52.754742	53.82936	0.911687	1.058318	12.119456	22.04396	21.440253	53.940001	53.43	44.7375	48.01	47.616584	49.09	56.580002	73.431225	65.375387	23.579806	-26.568775	4,936,750,200	-0.094609	83	19.490719	53.794	1.794267	57.382534	50.205466	2.370714	53.210248	57.951676	48.46882	58	49.09	53.545	53.833333	53.226668	52.253335	54.806666	55.413331	55.89724	54.59638	53.545	52.49362	50.99674	49.09	58	0	-0.051114	0	48,569,200
AMD	2020-05-19T00:00:00	55.470001	56.73	54.360001	54.389999	60,388,500	53.775	53.9215	54.2744	49.5752	49.856133	49.5654	41.7618	54.13859	54.072524	53.952969	53.350412	53.042963	51.334264	49.883074	48.464814	43.339543	54.211818	53.721857	53.861262	52.163498	50.721881	50.302768	46.402365	54.870112	54.683323	54.836111	53.463408	55.782646	55.693837	53.065995	53.893945	0.987175	1.044089	12.007172	24.732937	20.013332	54.014999	53.860001	45.1475	48.01	54.937266	49.09	56.73	83.507874	72.934509	48.227178	-16.492126	4,997,138,700	-0.052478	84	19.518378	53.9215	1.819318	57.560137	50.282863	2.342143	53.425463	58.109748	48.741177	58	49.09	53.545	54.693334	54.136668	53.683336	55.146666	55.703332	55.89724	54.59638	53.545	52.49362	50.99674	49.09	58	0	0.005072	60,388,500	0
AMD	2020-05-20T00:00:00	56.389999	56.98	55.630001	56.549999	50,888,200	54.198	53.945	54.3304	49.7954	49.967733	49.663	41.9038	54.588872	54.493883	54.327897	53.626738	53.300428	51.532528	50.054309	48.621748	43.469398	54.687273	53.956952	54.024	52.430745	50.893825	50.437909	46.547919	55.688001	55.432869	55.313746	54.049905	55.703742	55.919561	53.395714	53.967976	1.108458	1.056963	12.009073	24.375858	19.139334	54.139999	53.860001	47.1825	48.01	61.123473	49.09	56.98	92.522177	83.153759	77.669152	-7.477823	5,048,026,900	-0.084451	85	19.542249	53.945	1.84928	57.643561	50.24644	2.288571	53.707799	58.284942	49.130657	58	49.09	53.545	55.52	54.310001	53.150002	56.68	57.889999	55.89724	54.59638	53.545	52.49362	50.99674	49.09	58	0	0.053087	0	50,888,200
AMD	2020-05-21T00:00:00	54.650002	56.720001	54.610001	56.68	48,496,100	54.468	53.8825	54.2384	49.9744	50.037067	49.7477	42.03275	54.601098	54.522268	54.377451	53.719762	53.404241	51.654782	50.175249	48.741119	43.580648	54.769455	54.024095	54.048585	52.621122	51.017042	50.536661	46.674747	55.90363	55.713768	55.553008	54.532327	55.61819	56.119264	53.719632	54.043576	1.052045	1.055979	11.466364	22.872718	20.940072	54.139999	53.860001	47.3975	48.01	63.858227	49.73	56.98	67.862096	81.297383	51.83118	-32.137904	4,999,530,800	-0.085031	84	19.563897	53.8825	1.800201	57.482903	50.282097	2.203571	53.797533	58.204676	49.39039	58	49.09	53.545	56.333333	55.686667	54.983335	57.036666	57.683332	55.89724	54.59638	53.545	52.49362	50.99674	49.09	58	1	-0.006127	0	48,496,100
AMD	2020-05-22T00:00:00	55.169998	55.369999	53.779999	54.77	43,524,100	54.666	53.832	54.1812	50.2976	50.108133	49.8442	42.16265	54.714878	54.640037	54.499381	53.851602	53.540069	51.792634	50.306689	48.868424	43.695965	54.897091	54.146714	54.120246	52.824871	51.152119	50.644034	46.805466	55.80063	55.739536	55.69504	54.940699	55.547252	56.307397	54.039934	54.121619	1.037339	1.052251	10.751905	21.78266	22.429909	54.139999	53.860001	48.652501	48.01	58.671091	51.290001	56.98	68.189775	76.19135	37.434652	-31.810225	5,043,054,900	-0.089609	85	19.583589	53.832	1.7457	57.323401	50.340599	2.111428	53.928244	58.151101	49.705387	58	49.09	53.545	55.326668	53.933334	53.216667	56.043335	57.436668	55.89724	54.59638	53.545	52.49362	50.99674	49.09	58	0	0.043276	43,524,100	0
AMD	2020-05-26T00:00:00	53.189999	56.080002	53.02	56.009998	51,618,900	54.411	53.667	54.03	50.4834	50.159733	49.9175	42.259	54.409902	54.376394	54.297938	53.791456	53.51314	51.847432	50.382566	48.954	43.790433	54.628727	54.085571	54.044	52.938298	51.233221	50.710287	46.915191	54.903888	55.111474	55.3295	55.10372	55.430074	56.446453	54.331043	54.193635	0.856047	1.01301	10.458479	19.824521	22.646252	54.139999	53.860001	49.242501	48.01	53.001203	51.299999	56.98	33.274635	56.442169	17.830081	-66.725365	4,991,436,000	-0.090796	84	19.605619	53.667	1.633605	56.934209	50.399791	2.171429	53.857935	58.200792	49.515078	57.349998	49.09	53.219999	54.773332	54.176665	53.183332	55.766665	56.363332	55.400639	54.194679	53.219999	52.24532	50.85764	49.09	57.349998	1	-0.0147	0	51,618,900
AMD	2020-05-27T00:00:00	52.740002	53.279999	49.09	53.27	102,414,500	54.309	53.5285	54.0228	50.764	50.199867	49.9539	42.35175	54.075922	54.078868	54.058255	53.695869	53.453668	51.882435	50.444604	49.02897	43.879484	54.324909	53.997286	53.944769	53.026792	51.301123	50.766178	47.01948	53.697333	54.140454	54.657214	55.022669	55.26793	56.52628	54.590603	54.257714	0.668356	0.944079	11.696084	17.504182	30.973753	53.035	53.545	50.172501	48.01	51.697899	49.09	56.98	46.261113	49.241841	-102.107526	-53.738887	4,889,021,500	0.022752	83	19.648656	53.5285	1.585853	56.700205	50.356795	2.368571	53.751465	58.488608	49.014322	56.98	49.09	53.035	54.096667	52.113332	51.036666	55.173333	57.156668	55.11796	53.96602	53.035	52.10398	50.77846	49.09	56.98	1	-0.064197	0	102,414,500
AMD	2020-05-28T00:00:00	51.740002	53.540001	51.25	52.25	53,670,200	54.265	53.4325	53.8556	50.9612	50.192933	49.9853	42.4483	53.608738	53.65362	53.701601	53.518063	53.321847	51.876849	50.478693	49.082654	43.957698	53.857819	53.826953	53.769169	53.065067	51.341653	50.801547	47.112895	52.400334	52.898222	53.683651	54.695002	55.040073	56.533664	54.807274	54.310064	0.433916	0.842047	12.700361	17.10779	28.977498	53.035	53.545	50.405001	48.01	49.412425	49.09	56.98	33.586841	37.70753	-72.466937	-66.413159	4,835,351,300	0.010379	82	19.670485	53.4325	1.634831	56.702162	50.162838	2.435714	53.559897	58.431325	48.688469	56.98	49.09	53.035	51.703334	50.126668	47.513335	54.316667	55.893332	55.11796	53.96602	53.035	52.10398	50.77846	49.09	56.98	1	-0.106196	0	53,670,200
AMD	2020-05-29T00:00:00	53.799999	53.799999	51.849998	52.07	64,666,700	54.194	53.503	53.7716	51.2548	50.192933	50.0394	42.55675	53.64699	53.680234	53.716739	53.543694	53.358628	51.952267	50.566096	49.176067	44.055631	53.773273	53.861952	53.764892	53.176392	51.436576	50.877085	47.225847	52.057927	52.40194	53.092723	54.399156	54.822933	56.509391	55.003134	54.35921	0.409624	0.755562	13.48189	16.844131	27.274571	53.035	53.545	50.432501	48.01	51.631891	49.09	56.98	59.695811	46.514588	-17.775682	-40.304189	4,900,018,000	0.102052	83	19.698434	53.503	1.617822	56.738644	50.267356	2.478571	53.582764	58.539906	48.625622	56.98	49.09	53.035	52.176668	50.813334	49.886667	53.103335	54.466668	55.11796	53.96602	53.035	52.10398	50.77846	49.09	56.98	0	-0.041573	64,666,700	0
AMD	2020-06-01T00:00:00	53.630001	54.110001	52.889999	53.310001	36,864,400	54.137	53.6905	53.6696	51.531	50.189467	50.0932	42.6737	53.643592	53.671101	53.703395	53.55154	53.379503	52.01806	50.646725	49.264263	44.150898	53.670728	53.874048	53.754	53.269537	51.527025	50.948186	47.336029	52.406297	52.428354	52.809334	54.138934	54.620119	56.453476	55.175638	54.4045	0.372362	0.678922	14.020976	17.153589	26.28922	53.035	53.545	50.56	48.01	43.531567	49.09	56.98	57.541207	50.27462	-5.033281	-42.458793	4,863,153,600	0.138541	82	19.714267	53.6905	1.374897	56.440294	50.940706	2.341428	53.587263	58.27012	48.904406	56.98	49.09	53.035	53.149999	52.499999	51.199998	54.449999	55.1	55.11796	53.96602	53.035	52.10398	50.77846	49.09	56.98	1	-0.086113	36,864,400	0
AMD	2020-06-02T00:00:00	53.540001	53.57	52.009998	53.450001	42,855,200	54.032	53.7395	53.5516	51.8096	50.176267	50.1503	42.79305	53.622874	53.647264	53.678257	53.550491	53.391849	52.077744	50.722864	49.348931	44.244322	53.562182	53.859715	53.744031	53.348322	51.615197	51.01644	47.444151	53.020112	52.8049	52.778374	53.918217	54.441867	56.369522	55.323503	54.446356	0.331745	0.609487	14.863832	16.31093	27.666262	53.035	53.545	51.59	48.01	49.237178	49.09	56.98	56.400521	57.87918	-43.588659	-43.599479	4,820,298,400	0.124091	81	19.732605	53.7395	1.349719	56.438938	51.040062	2.255	53.582762	58.092762	49.072762	56.98	49.09	53.035	53.543334	52.976667	52.323332	54.196668	54.763335	55.11796	53.96602	53.035	52.10398	50.77846	49.09	56.98	1	-0.123765	42,855,200	0
AMD	2020-06-03T00:00:00	52.73	53.650002	52.330002	53.599998	46,765,300	53.758	53.7665	53.4404	52.0314	50.141867	50.1879	42.9008	53.444299	53.480489	53.532372	53.475901	53.340938	52.103323	50.775683	49.415883	44.328757	53.325455	53.763572	53.680831	53.384416	51.6824	51.067523	47.543026	53.262223	53.005647	52.695985	53.67426	54.270716	56.251426	55.438501	54.481771	0.231527	0.533895	15.593409	15.887342	26.522958	52.905001	53.219999	51.905001	48.01	52.014652	49.09	56.98	46.134343	53.358691	-55.633923	-53.865657	4,773,533,100	0.118335	80	19.752115	53.7665	1.322212	56.410924	51.122076	2.069286	53.501546	57.640117	49.362975	56.98	49.09	53.035	53.04	52.51	51.479998	54.070001	54.600001	55.11796	53.96602	53.035	52.10398	50.77846	49.09	56.98	1	-0.155338	0	46,765,300
AMD	2020-06-04T00:00:00	52.630001	53.740002	52.200001	52.59	44,869,100	53.382	53.79	53.3992	52.1596	50.085067	50.2325	43.00655	53.28144	53.325855	53.393545	53.399001	53.28625	52.123977	50.824481	49.479529	44.411356	53.120364	53.655334	53.618493	53.40789	51.747877	51.115881	47.639834	53.077815	53.030304	52.635763	53.404975	54.113899	56.103322	55.522751	54.510396	0.142393	0.455594	16.325614	15.103171	25.630494	52.585001	53.035	51.905001	48.01	41.768826	49.09	56.98	44.866935	49.133933	-61.433897	-55.133065	4,728,664,000	0.127084	79	19.770756	53.79	1.296075	56.38215	51.19785	1.97	53.418542	57.358542	49.478542	56.98	49.09	53.035	52.903334	52.156667	51.583335	53.476667	54.223334	55.11796	53.96602	53.035	52.10398	50.77846	49.09	56.98	1	-0.181556	44,869,100	0
AMD	2020-06-05T00:00:00	53.099998	53.57	52.080002	52.990002	53,908,300	53.227	53.8475	53.4276	52.329	50.007733	50.276	43.11845	53.245151	53.28479	53.348384	53.371819	53.271923	52.162252	50.884363	49.551222	44.497811	53.069091	53.589619	53.595477	53.444769	51.827218	51.172663	47.740267	52.901037	52.966647	52.683738	53.143042	53.983518	55.942138	55.586881	54.534756	0.108428	0.386161	17.058837	14.364421	24.770748	52.585001	53.035	52.592501	48.01	45.250415	49.09	56.98	50.82381	47.27503	-62.682068	-49.17619	4,782,572,300	0.166206	80	19.793444	53.8475	1.234179	56.315859	51.379142	1.958571	53.388204	57.305347	49.471062	56.98	49.09	53.035	52.856668	51.973334	51.316667	53.513335	54.396669	55.11796	53.96602	53.035	52.10398	50.77846	49.09	56.98	0	-0.103065	53,908,300	0
AMD	2020-06-08T00:00:00	52.970001	53.349998	52.259998	53.299999	39,681,700	53.007	53.8365	53.5512	52.4384	49.9504	50.3236	43.2248	53.190121	53.227556	53.290171	53.33529	53.248698	52.193929	50.939248	49.61892	44.582111	53.022364	53.506048	53.560277	53.469906	51.905172	51.22601	47.838292	52.815741	52.901505	52.778405	52.907583	53.86913	55.770469	55.632065	54.554771	0.070212	0.322971	17.739686	13.831427	23.851626	51.6	53.035	52.592501	48.01	42.844515	49.09	56.98	49.17619	48.288978	-68.814619	-50.82381	4,742,890,600	0.144947	79	19.81006	53.8365	1.241308	56.319115	51.353885	1.961429	53.348376	57.271233	49.425519	56.98	49.09	53.035	52.916667	52.263334	51.426669	53.753332	54.406665	55.11796	53.96602	53.035	52.10398	50.77846	49.09	56.98	1	-0.135439	0	39,681,700
AMD	2020-06-09T00:00:00	56.389999	56.459999	52.720001	52.950001	79,919,100	53.327	53.869	53.7044	52.6346	49.991867	50.402	43.34725	53.830097	53.802545	53.767068	53.612991	53.490337	52.358481	51.082689	49.753001	44.699602	53.637455	53.749238	53.778646	53.624871	52.074635	51.346137	47.969289	53.883518	53.69697	53.452881	52.996898	53.854565	55.651922	55.698885	54.584494	0.312291	0.320835	16.673539	22.190215	20.975689	53.855	53.035	51.855	48.01	53.318902	49.09	56.98	92.522177	64.174059	98.146754	-7.477823	4,822,809,700	0.156441	80	19.84692	53.869	1.300849	56.470698	51.267302	2.059286	53.638054	57.756625	49.519483	56.98	49.09	53.035	52.859999	52.37	51.769999	53.46	53.949999	55.11796	53.96602	53.035	52.10398	50.77846	49.09	56.98	0	-0.062443	79,919,100	0
AMD	2020-06-10T00:00:00	57.439999	59	57.029999	57.200001	78,719,400	53.797	54.053	53.9144	52.8262	50.1028	50.4787	43.48675	54.552077	54.463901	54.332134	53.960901	53.794157	52.557756	51.249987	49.905219	44.826372	54.385273	54.089333	54.066	53.813318	52.270639	51.485503	48.109515	55.658222	55.155151	54.601333	53.420155	53.9516	55.597748	55.795486	54.627734	0.582156	0.373099	16.861179	28.432496	19.232843	55.424999	54.045	51.855	47.885	53.752683	49.09	59	84.258311	75.318893	230.103379	-15.741689	4,901,529,100	0.161309	81	19.884195	54.053	1.525485	57.10397	51.00203	2.137857	54.000144	58.275858	49.72443	59	49.09	54.045	55.19	53.920001	51.450002	57.659999	58.929998	56.66124	55.21438	54.045	52.87562	51.21074	49.09	59	0	0.000282	78,719,400	0
AMD	2020-06-11T00:00:00	52.830002	56.68	52.799999	55.939999	78,715,400	53.906	54.0855	53.9412	52.9732	50.172934	50.4977	43.5995	54.207662	54.166828	54.101037	53.858092	53.719991	52.568432	51.291566	49.963135	44.906011	54.209455	53.972857	53.982585	53.813467	52.342407	51.532063	48.202483	55.985481	55.571273	55.03492	53.722689	54.004025	55.520832	55.868153	54.665913	0.419205	0.38232	16.266032	24.530312	29.10492	55.504999	54.045	51.855	47.690001	44.602603	49.09	59	37.739674	71.506721	5.282409	-62.260326	4,822,813,700	0.130922	80	19.916828	54.0855	1.489992	57.065485	51.105516	2.318571	53.888702	58.525845	49.251559	59	49.09	54.045	57.823332	56.646665	55.853331	58.616666	59.793334	56.66124	55.21438	54.045	52.87562	51.21074	49.09	59	1	-0.04609	0	78,715,400
AMD	2020-06-12T00:00:00	53.5	55.599998	52.110001	55.009998	71,189,100	53.876	54.035	54.0032	53.17	50.253067	50.5222	43.716	54.06613	54.045587	54.00857	53.825538	53.703069	52.604964	51.349683	50.033172	44.991523	54.135636	53.917095	53.948646	53.834126	52.429962	51.591515	48.300996	55.326037	55.251707	54.992	53.947904	54.033889	55.438826	55.923591	54.702401	0.340207	0.373898	15.970594	22.076126	28.171063	55.504999	54.045	51.855	47.690001	45.091122	49.09	59	44.500504	55.499496	-18.745199	-55.499496	4,894,002,800	0.056703	81	19.946885	54.035	1.491962	57.018925	51.051076	2.454285	53.851683	58.760254	48.943112	59	49.09	54.045	54.103334	51.526667	50.223333	55.406668	57.983335	56.66124	55.21438	54.045	52.87562	51.21074	49.09	59	0	0.014492	0	71,189,100
AMD	2020-06-15T00:00:00	54.68	54.73	52.41	52.580002	56,740,700	53.981	54.059	54.0628	53.3738	50.395334	50.5547	43.8355	54.188904	54.160935	54.111867	53.903216	53.778217	52.686338	51.437323	50.125189	45.087926	54.281818	53.978524	54.000708	53.893341	52.54646	51.673848	48.41009	54.510741	54.831859	54.897564	54.16907	54.071911	55.372877	55.974664	54.742493	0.368568	0.372832	15.696259	20.600648	26.288225	55.540001	54.045	51.855	47.690001	54.595939	49.09	59	56.407671	46.21595	-6.066611	-43.592329	4,950,743,500	0.06386	82	19.971644	54.059	1.498602	57.056204	51.061796	2.401428	53.93057	58.733426	49.127714	59	49.09	54.045	53.736666	51.873334	50.246668	55.363332	57.226664	56.66124	55.21438	54.045	52.87562	51.21074	49.09	59	0	0.066218	56,740,700	0
AMD	2020-06-16T00:00:00	54.459999	56.07	53.59	55.720001	50,949,700	54.073	54.0525	54.0116	53.6112	50.515067	50.5822	43.95055	54.243123	54.21531	54.165426	53.953833	53.830662	52.755893	51.516867	50.211026	45.18118	54.368909	54.016714	54.031262	53.935937	52.653425	51.75118	48.515807	54.085222	54.478333	54.86377	54.318096	54.104598	55.316323	56.017676	54.784996	0.369038	0.372073	14.789228	22.98914	24.410086	55.540001	54.045	51.6925	47.690001	55.381724	51.25	59	41.419343	47.442506	43.522844	-58.580657	4,899,793,800	0.063473	81	19.993706	54.0525	1.496458	57.045416	51.059584	2.279285	53.980992	58.539563	49.422421	59	49.09	54.045	53.94	53.15	51.62	55.47	56.26	56.66124	55.21438	54.045	52.87562	51.21074	49.09	59	1	0.010112	0	50,949,700
AMD	2020-06-17T00:00:00	54.549999	55.82	54.299999	54.790001	45,146,500	54.255	54.0065	54.0432	53.7518	50.6096	50.6242	44.06605	54.304498	54.276163	54.224591	54.00803	53.885996	52.826251	51.596686	50.296947	45.274402	54.455636	54.064095	54.072677	53.972753	52.759607	51.829751	48.621274	54.182222	54.26402	54.79542	54.434587	54.135202	55.267627	56.051782	54.829877	0.37238	0.372134	13.946985	21.953869	23.310825	55.540001	54.045	51.3275	47.690001	59.32316	51.849998	59	37.76224	45.196418	59.445741	-62.23776	4,944,940,300	0.04113	82	20.013282	54.0065	1.464388	56.935276	51.077724	2.224285	54.035183	58.483754	49.586612	59	49.09	54.045	54.706666	53.343333	52.226667	55.823332	57.186666	56.66124	55.21438	54.045	52.87562	51.21074	49.09	59	0	0.062091	0	45,146,500
AMD	2020-06-18T00:00:00	54.040001	55.119999	53.650002	54.619999	40,354,700	54.396	53.889	54.1176	53.8814	50.7068	50.672	44.18175	54.251599	54.233224	54.196192	54.010936	53.897842	52.873849	51.660984	50.371066	45.361622	54.416545	54.067286	54.072431	53.984055	52.849881	51.89739	48.720517	54.244259	54.188586	54.539119	54.52586	54.144217	55.215156	56.070163	54.874344	0.330071	0.363722	13.468447	20.970324	24.24746	55.555	54.045	52.090001	47.690001	50.887581	52.009998	59	29.041518	36.074367	27.530088	-70.958482	4,904,585,600	0.019101	81	20.030504	53.889	1.353128	56.595256	51.182744	2.182143	54.035642	58.399927	49.671357	59	49.09	54.045	54.889999	53.959999	53.369999	55.48	56.41	56.66124	55.21438	54.045	52.87562	51.21074	49.09	59	1	0.006223	0	40,354,700
AMD	2020-06-19T00:00:00	54.23	55.459999	53.82	54.41	52,801,500	54.509	53.868	54.1064	53.9902	50.761734	50.709	44.29815	54.247279	54.232638	54.201393	54.030851	53.923393	52.927031	51.72859	50.447481	45.449865	54.386364	54.099762	54.081077	53.997726	52.942597	51.967846	48.8205	54.232037	54.201363	54.30373	54.593302	54.14598	55.160814	56.073964	54.919069	0.308318	0.352641	12.839592	20.958137	23.008972	55.555	54.045	52.745001	47.690001	52.215654	52.009998	59	31.759666	32.854475	50.059549	-68.240334	4,957,387,100	0.03687	82	20.053136	53.868	1.343924	56.555847	51.180153	2.212142	54.054152	58.478437	49.629867	59	49.09	54.045	54.27	53.420002	52.800003	54.889999	55.739998	56.66124	55.21438	54.045	52.87562	51.21074	49.09	59	0	0.058424	0	52,801,500
AMD	2020-06-22T00:00:00	54.759998	55.169998	53.740002	54.669998	44,704,800	54.688	53.8475	54.1288	54.1178	50.8504	50.7815	44.41445	54.349823	54.328522	54.287333	54.097137	53.987747	52.998912	51.808363	50.532877	45.542503	54.432	54.184714	54.131354	54.027914	53.047814	52.048063	48.924598	54.345555	54.318232	54.317428	54.662317	54.170844	55.11842	56.068507	54.966021	0.330041	0.348121	12.29696	19.998938	22.211947	55.555	54.045	53.137501	47.690001	54.363372	52.080002	59	38.728283	33.176489	55.629142	-61.271717	5,002,091,900	0.024949	83	20.072572	53.8475	1.326026	56.499552	51.195449	2.198571	54.121376	58.518517	49.724235	59	49.09	54.045	54.503333	53.546666	52.863333	55.186666	56.143332	56.66124	55.21438	54.045	52.87562	51.21074	49.09	59	0	0.102764	44,704,800	0
AMD	2020-06-23T00:00:00	53.990002	55.369999	53.869999	55.049999	48,089,000	54.448	53.8875	54.1048	54.1788	50.9224	50.8336	44.5316	54.277859	54.266972	54.241589	54.087398	53.987921	53.037778	51.865775	50.601335	45.626558	54.305091	54.198286	54.120677	54.022902	53.130435	52.111598	49.019877	54.329778	54.312171	54.30992	54.66543	54.188655	55.078753	56.044332	55.011661	0.281875	0.334872	11.672294	19.671265	21.120025	54.395	54.045	53.555001	47.690001	54.519383	52.080002	59	27.601161	32.69637	42.39665	-72.398839	4,954,002,900	0.029872	82	20.092991	53.8875	1.317185	56.52187	51.253131	2.211428	54.108864	58.531719	49.686008	59	49.09	54.045	54.556666	53.943334	53.12667	55.37333	55.986663	56.66124	55.21438	54.045	52.87562	51.21074	49.09	59	1	0.040161	0	48,089,000
AMD	2020-06-24T00:00:00	52.389999	54.740002	51.919998	53.939999	53,535,500	53.943	53.87	53.9816	54.128	51.044	50.8875	44.64105	53.900287	53.925705	53.956729	53.933089	53.865004	53.012375	51.87957	50.636754	45.693855	53.930909	54.055667	53.988769	53.952753	53.169056	52.142418	49.09807	53.738259	53.840626	53.932944	54.487995	54.152504	55.009233	55.988487	55.049272	0.11329	0.290555	12.086787	17.890635	25.467565	53.994999	54.045	53.685	47.690001	49.222792	51.919998	59	6.638434	24.322626	-74.8637	-93.361566	4,900,467,400	-0.071818	81	20.114622	53.87	1.335432	56.540863	51.199137	2.302856	53.945162	58.550875	49.33945	59	51.25	55.125	54.41	53.450001	52.91	54.950001	55.91	57.171	56.0395	55.125	54.2105	52.9085	51.25	59	1	-0.013565	0	53,535,500
AMD	2020-06-25T00:00:00	51.93	52.700001	50.540001	52.560001	51,129,600	53.853	53.8795	53.8032	54.0668	51.131333	50.9266	44.74955	53.506229	53.562849	53.644925	53.75099	53.716157	52.969929	51.880897	50.662363	45.755907	53.564909	53.870905	53.830954	53.866557	53.192372	52.163061	49.170597	52.767593	53.044838	53.28096	54.139332	54.061968	54.902422	55.904419	55.077053	-0.056778	0.221088	13.055936	16.647604	28.137047	53.305	54.045	53.9375	47.690001	46.208687	50.540001	59	16.430255	16.88995	-169.542586	-83.569745	4,849,337,800	-0.030033	80	20.13496	53.8795	1.320069	56.519638	51.239362	2.350714	53.753242	58.45467	49.051815	59	50.540001	54.77	53.016666	51.293331	50.196663	54.113335	55.83667	57.00344	55.76828	54.77	53.771721	52.350441	50.540001	59	1	-0.059434	0	51,129,600
AMD	2020-06-26T00:00:00	50.099998	51.950001	49.450001	51.849998	65,485,700	53.513	53.6945	53.6212	53.9298	51.19	50.9331	44.85125	52.824983	52.93324	53.099552	53.419081	53.437991	52.857383	51.834032	50.651227	45.799131	52.882545	53.510952	53.546092	53.710996	53.165232	52.146693	49.223835	51.321111	51.802828	52.27419	53.552584	53.879722	54.732355	55.776302	55.088127	-0.335359	0.109799	14.368769	15.320795	29.36944	52.76	54.045	54	47.690001	41.622871	49.450001	59	6.806259	9.958316	-216.813052	-93.193741	4,783,852,100	-0.118792	79	20.159473	53.6945	1.567816	56.830132	50.558868	2.451428	53.405314	58.30817	48.502458	59	49.450001	54.225	51.723334	50.746667	49.563334	52.906667	53.883334	56.7462	55.3519	54.225	53.0981	51.493701	49.450001	59	1	-0.098354	0	65,485,700
AMD	2020-06-29T00:00:00	50.279999	50.279999	48.419998	50.150002	49,905,800	53.073	53.527	53.4256	53.8034	51.340267	50.9375	44.9516	52.315986	52.450833	52.665774	53.13371	53.195069	52.756309	51.793136	50.643876	45.843717	52.294727	53.185762	53.289077	53.567867	53.141284	52.13376	49.277852	50.126814	50.636969	51.277309	52.863927	53.633014	54.512702	55.61306	55.08421	-0.535439	-0.019249	15.946937	14.401167	30.930507	52.119999	53.709999	54	47.690001	28.005744	48.419998	59	17.580343	13.605619	-217.99015	-82.419657	4,833,757,900	-0.078993	80	20.178239	53.527	1.744109	57.015218	50.038782	2.317142	53.107665	57.74195	48.47338	59	48.419998	53.709999	50.5	49.049999	48	51.549999	53	56.50312	54.958439	53.709999	52.461559	50.684119	48.419998	59	0	-0.031139	49,905,800	0
AMD	2020-06-30T00:00:00	52.610001	52.77	50.82	51.16	42,275,700	52.888	53.4805	53.4024	53.7162	51.4564	50.9704	45.0612	52.374789	52.479772	52.657194	53.0861	53.150063	52.750571	51.814633	50.682809	45.911043	52.210545	53.098428	53.226338	53.521067	53.174698	52.166879	49.354055	50.156666	50.382949	50.848055	52.324784	53.407728	54.29505	55.446976	55.076424	-0.500226	-0.115444	15.849903	21.21867	28.467053	51.939999	53.709999	54	47.690001	34.080422	48.419998	56.68	50.726409	25.03767	-78.791493	-49.273591	4,876,033,600	-0.084395	81	20.195348	53.4805	1.7561	56.992701	49.968299	2.308571	53.060269	57.677411	48.443126	59	48.419998	53.709999	49.659999	49.039998	47.799998	50.899999	51.519999	56.50312	54.958439	53.709999	52.461559	50.684119	48.419998	59	0	0.026486	42,275,700	0
AMD	2020-07-01T00:00:00	52.580002	52.869999	51.599998	52.630001	32,370,900	52.691	53.473	53.396	53.7094	51.641333	50.9989	45.16995	52.415832	52.497996	52.645318	53.040091	53.106213	52.743882	51.834774	50.720378	45.977401	52.154546	53.012667	53.163077	53.47651	53.204267	52.198753	49.428869	50.972704	50.841869	50.862484	51.940695	53.20598	54.08149	55.281539	55.066037	-0.46933	-0.186221	15.703447	20.659348	27.273906	51.939999	53.709999	54	47.690001	48.819641	48.419998	56.07	54.379122	40.895291	-61.234786	-45.620878	4,843,662,700	-0.052192	80	20.208423	53.473	1.759791	56.992582	49.953418	2.067857	53.014529	57.150243	48.878815	59	48.419998	53.709999	52.066667	51.363333	50.116666	53.313334	54.016668	56.50312	54.958439	53.709999	52.461559	50.684119	48.419998	59	1	-0.024378	0	32,370,900
AMD	2020-07-02T00:00:00	52.34	53.189999	52.049999	53.029999	29,081,400	52.521	53.4585	53.42	53.6378	51.7808	50.9997	45.2767	52.400665	52.469269	52.598346	52.976447	53.047273	52.728044	51.848069	50.752449	46.040711	52.090727	52.904762	53.081846	53.422808	53.222653	52.225309	49.500213	51.941667	51.531809	51.106603	51.68462	53.026511	53.872349	55.116499	55.052199	-0.458921	-0.240761	15.379055	20.947919	26.211881	51.894999	53.709999	53.29	47.690001	44.291339	48.419998	56.07	51.241846	52.115792	-50.83104	-48.758154	4,814,581,300	-0.047775	79	20.220074	53.4585	1.768277	56.995053	49.921947	1.9	52.950288	56.750288	49.150288	59	48.419998	53.709999	52.35	51.830001	51.079999	53.100001	53.62	56.50312	54.958439	53.709999	52.461559	50.684119	48.419998	59	1	-0.067744	0	29,081,400
AMD	2020-07-06T00:00:00	53.400002	53.52	52.330002	52.900002	36,769,400	52.438	53.4735	53.404	53.5878	51.9712	50.9957	45.3916	52.600533	52.638493	52.721678	53.014952	53.074406	52.754395	51.88891	50.804876	46.113937	52.250546	52.899191	53.080308	53.413482	53.265263	52.27284	49.581042	52.863964	52.399395	51.630024	51.623887	52.901375	53.693905	54.965798	55.039609	-0.360977	-0.264804	14.878583	21.2324	25.112607	51.894999	53.709999	53.29	47.690001	43.625505	48.419998	56.07	65.09807	56.906346	-22.218404	-34.90193	4,851,350,700	-0.039531	80	20.235278	53.4735	1.766347	57.006194	49.940806	1.819286	52.993118	56.631689	49.354547	59	48.419998	53.709999	52.526666	51.863333	51.386667	53.003333	53.666665	56.50312	54.958439	53.709999	52.461559	50.684119	48.419998	59	0	-0.004484	36,769,400	0
AMD	2020-07-07T00:00:00	52.93	54.169998	52.860001	53.279999	32,153,100	52.255	53.4715	53.376	53.5228	52.146	50.9861	45.5048	52.666426	52.691495	52.753727	53.007229	53.063298	52.761282	51.916307	50.846958	46.181759	52.34	52.847429	53.043846	53.387686	53.290495	52.311143	49.656051	53.315742	53.038698	52.20116	51.657315	52.810087	53.539564	54.825543	55.026973	-0.317619	-0.275367	14.022637	22.576852	23.923187	51.58	53.709999	53.29	47.690001	42.565604	48.419998	55.82	60.945962	59.095293	-11.032744	-39.054038	4,819,197,600	-0.07898	79	20.248374	53.4715	1.76697	57.005439	49.937561	1.735714	52.987107	56.458535	49.515679	59	48.419998	53.709999	53.083335	52.646669	51.893336	53.836667	54.273333	56.50312	54.958439	53.709999	52.461559	50.684119	48.419998	59	1	-0.050374	0	32,153,100
AMD	2020-07-08T00:00:00	53.43	53.470001	52.07	53.009998	35,608,300	52.199	53.3235	53.3716	53.4616	52.330267	50.9751	45.6217	52.819141	52.825768	52.857769	53.045663	53.091506	52.787506	51.956141	50.898107	46.253881	52.553637	52.843476	53.048	53.384047	53.324284	52.359537	49.734909	53.586001	53.449648	52.817985	51.777419	52.760905	53.416235	54.70323	55.016923	-0.240144	-0.268323	13.658184	21.409778	25.603501	51.294998	53.709999	53.29	47.690001	44.76636	48.419998	55.459999	71.164794	65.736275	-24.215239	-28.835206	4,854,805,900	-0.126034	80	20.263087	53.3235	1.628164	56.579828	50.067172	1.727143	53.029287	56.483572	49.575002	59	48.419998	53.709999	53.32	52.470001	52.010002	53.779999	54.629997	56.50312	54.958439	53.709999	52.461559	50.684119	48.419998	59	0	0.010642	35,608,300	0
AMD	2020-07-09T00:00:00	57.259998	57.580002	53.310001	53.52	87,216,300	52.686	53.3145	53.5528	53.4966	52.538533	50.9946	45.7548	53.707312	53.631992	53.535035	53.428784	53.412159	52.962898	52.095716	51.024085	46.363394	53.473818	53.218381	53.347108	53.533004	53.454014	52.48399	49.850712	54.846593	54.567435	54.002381	52.260582	52.84794	53.38818	54.640194	55.025133	0.128819	-0.188894	14.052327	32.273091	21.887211	53	53.709999	53.29	48.16	61.483585	48.419998	57.580002	96.506513	76.205756	165.988983	-3.493487	4,942,022,200	-0.005376	81	20.303223	53.3145	1.604538	56.523576	50.105424	1.927143	53.432212	57.286498	49.577926	57.580002	48.419998	53	52.99	52.51	51.589999	53.910001	54.390002	55.418241	54.08088	53	51.91912	50.380239	48.419998	57.580002	0	0.062758	87,216,300	0
AMD	2020-07-10T00:00:00	55.880001	58.150002	55.509998	57.540001	59,839,700	53.081	53.467	53.6828	53.541	52.667333	50.9845	45.8866	54.14185	54.040721	53.895799	53.651622	53.601993	53.077294	52.195302	51.120242	46.458087	54.054546	53.462714	53.526123	53.626471	53.541947	52.580731	49.951461	56.012852	55.638071	55.101318	52.89964	52.995725	53.413261	54.615031	55.045299	0.30634	-0.089848	14.632485	31.331706	19.958369	53.285	53.709999	53.0625	48.790001	55.424068	48.419998	58.150002	76.670096	81.447134	164.421463	-23.329904	4,882,182,500	0.029465	80	20.329684	53.467	1.698269	56.863538	50.070462	1.998572	53.665335	57.662478	49.668191	58.150002	48.419998	53.285	56.050001	54.519999	51.78	58.79	60.320001	55.853721	54.43314	53.285	52.136859	50.502219	48.419998	58.150002	1	0.007003	0	59,839,700
AMD	2020-07-13T00:00:00	53.59	58.349998	53.380001	56.68	57,741,800	53.43	53.4715	53.7024	53.565	52.7868	50.9314	46.00685	54.03148	53.958772	53.848753	53.64602	53.601071	53.0974	52.232005	51.169148	46.529051	54.147091	53.474429	53.518985	53.628392	53.566228	52.632325	50.028111	56.102333	55.841525	55.539492	53.445773	53.121812	53.437748	54.59751	55.0681	0.259254	-0.020027	14.037616	26.582339	23.429438	54.584999	53.709999	52.81	48.790001	46.552746	48.419998	58.349998	52.06447	75.08036	81.228989	-47.93553	4,824,440,700	-0.009617	79	20.353537	53.4715	1.69848	56.86846	50.07454	2.251429	53.65816	58.161018	49.155302	58.349998	48.419998	53.384998	56.513334	54.876666	53.87333	57.516669	59.153337	56.006518	54.556738	53.384998	52.213258	50.545018	48.419998	58.349998	1	-0.040703	0	57,741,800
AMD	2020-07-14T00:00:00	54.720001	54.860001	52.259998	53.299999	54,890,100	53.874001	53.4735	53.7724	53.6618	52.883067	50.9059	46.1331	54.169184	54.097177	53.982791	53.743655	53.687142	53.161032	52.297479	51.239462	46.610553	54.381637	53.593334	53.597262	53.673686	53.617102	52.707347	50.11481	55.638815	55.633727	55.628365	53.974154	53.255716	53.480257	54.594653	55.098729	0.309551	0.045888	13.104885	24.490841	24.975308	54.974998	53.709999	52.81	50.165001	52.106172	48.419998	58.349998	63.444138	64.059568	21.941994	-36.555862	4,879,330,800	-0.015116	80	20.376951	53.4735	1.700001	56.873502	50.073498	2.33	53.759288	58.419289	49.099287	58.349998	48.419998	53.384998	55.106667	51.863335	50.136669	56.833332	60.076664	56.006518	54.556738	53.384998	52.213258	50.545018	48.419998	58.349998	0	0.018713	54,890,100	0
AMD	2020-07-15T00:00:00	55.34	55.369999	53.59	54.959999	42,360,300	54.147001	53.5175	53.7304	53.7174	52.999867	50.9265	46.2662	54.403348	54.323145	54.191593	53.888777	53.814285	53.246481	52.377545	51.320661	46.697413	54.648182	53.771095	53.717846	53.739498	53.681758	52.795151	50.20642	55.172001	55.440849	55.683477	54.487644	53.405604	53.547442	54.606344	55.139637	0.394889	0.115688	12.333336	24.718969	23.605951	55.199999	53.709999	52.3175	50.165001	59.021408	48.419998	58.349998	69.687833	61.732147	61.597644	-30.312167	4,921,691,100	0.043135	81	20.395324	53.5175	1.737845	56.99319	50.041811	2.255714	53.909832	58.421261	49.398403	58.349998	48.419998	53.384998	53.946667	53.033333	51.346664	55.633335	56.546669	56.006518	54.556738	53.384998	52.213258	50.545018	48.419998	58.349998	0	0.069419	42,360,300	0
AMD	2020-07-16T00:00:00	54.919998	55.150002	53.740002	54.68	36,887,100	54.381	53.536	53.6296	53.772	53.094	50.9845	46.39585	54.506678	54.431664	54.303655	53.982524	53.89934	53.312109	52.444452	51.391935	46.77923	54.788727	53.904667	53.809354	53.786659	53.732288	52.87423	50.292528	54.958741	55.188859	55.682952	54.889612	53.555561	53.624436	54.624286	55.188274	0.423744	0.177299	11.616898	23.473132	22.41621	55.209999	53.709999	53.445	50.165001	59.166146	48.419998	58.349998	65.458205	66.196725	53.845912	-34.541795	4,884,804,000	0.101365	80	20.411115	53.536	1.751332	57.038663	50.033337	2.215714	54.006038	58.437467	49.574609	58.349998	48.419998	53.384998	54.766666	54.163334	52.986668	55.943333	56.546665	56.006518	54.556738	53.384998	52.213258	50.545018	48.419998	58.349998	1	0.012426	36,887,100	0
AMD	2020-07-17T00:00:00	55.040001	55.810001	54.68	55.310001	34,710,400	54.651	53.586	53.718	53.8296	53.221467	51.0592	46.52725	54.613342	54.54227	54.416939	54.078659	53.987083	53.37987	52.512755	51.464174	46.861427	54.908546	54.047905	53.917846	53.836384	53.783498	52.954537	50.378539	54.997407	55.030788	55.570151	55.204489	53.706902	53.709891	54.646713	55.243998	0.451095	0.232059	11.276266	24.762821	21.588649	55.209999	53.384998	54.735	50.35	66.91781	48.419998	58.349998	66.666692	67.27091	76.05945	-33.333308	4,919,514,400	0.108668	81	20.426013	53.586	1.78051	57.14702	50.024981	2.117857	54.104511	58.340225	49.868796	58.349998	48.419998	53.384998	54.603334	54.056666	53.193334	55.466666	56.013334	56.006518	54.556738	53.384998	52.213258	50.545018	48.419998	58.349998	0	0.063635	0	34,710,400
AMD	2020-07-20T00:00:00	57.459999	57.529999	54.830002	55.23	45,034,300	55.057	53.7475	53.8764	53.9398	53.405467	51.1589	46.673	55.182674	55.072767	54.885102	54.386053	54.25423	53.539875	52.642946	51.582903	46.966885	55.419273	54.416857	54.205692	53.978753	53.895039	53.081285	50.487323	55.774629	55.609394	55.799738	55.639396	53.920598	53.840463	54.696084	55.314626	0.660432	0.317733	11.728349	28.141135	19.715725	55.209999	53.384998	54.775	50.35	71.318286	50.82	58.349998	88.180617	73.435172	127.458101	-11.819383	4,964,548,700	0.183093	82	20.446673	53.7475	1.977579	57.702658	49.792342	2.177857	54.424081	58.779795	50.068367	58.349998	48.419998	53.384998	55.176668	54.543334	54.046666	55.673335	56.306669	56.006518	54.556738	53.384998	52.213258	50.545018	48.419998	58.349998	0	0.1071	45,034,300	0
AMD	2020-07-21T00:00:00	57	58.5	56.32	57.810001	44,741,000	55.464	53.8595	53.9692	54.016	53.572267	51.2888	46.8146	55.546139	55.423173	55.210471	54.623685	54.465443	53.675566	52.757605	51.690172	47.066717	55.772545	54.726619	54.445969	54.098761	53.989632	53.196951	50.590079	56.643222	56.368989	56.233555	56.089443	54.179022	53.996708	54.762208	55.395868	0.780221	0.410231	12.533864	29.288288	18.332792	55.379999	53.459999	54.775	50.35	64.662655	51.599998	58.5	78.260874	77.702728	137.936705	-21.739126	4,919,807,700	0.144888	81	20.466921	53.8595	2.097722	58.054944	49.664057	2.155714	54.669407	58.980835	50.357979	58.5	48.419998	53.459999	56.606667	55.683334	53.90667	58.383331	59.306664	56.12112	54.649439	53.459999	52.270559	50.577119	48.419998	58.5	1	0.043727	0	44,741,000
AMD	2020-07-22T00:00:00	61.790001	62	56.970001	57.07	135,159,400	56.3	54.2495	54.2624	54.137	53.828267	51.4519	46.9785	56.794911	56.580778	56.222706	55.275168	55.028871	53.993779	52.9953	51.890169	47.213218	56.922727	55.481905	55.047569	54.403624	54.205888	53.404895	50.739088	58.781111	58.175464	57.624817	56.883829	54.613194	54.260714	54.891631	55.504846	1.24729	0.577643	14.398155	35.268962	15.611746	57.129999	55.209999	54.7925	50.35	73.340085	52.049999	62	97.889457	88.110316	209.265044	-2.110543	5,054,967,100	0.292569	82	20.535953	54.2495	2.747651	59.744802	48.754199	2.424285	55.347558	60.196129	50.498988	62	48.419998	55.209999	57.273333	56.046666	55.093333	58.226667	59.453334	58.79512	56.812439	55.209999	53.607559	51.326119	48.419998	62	0	0.089325	135,159,400	0
AMD	2020-07-23T00:00:00	59.57	62.330002	58.630001	61.630001	106,829,100	56.531	54.6085	54.4632	54.2532	53.988933	51.573	47.1317	57.349929	57.124273	56.737675	55.665607	55.378189	54.212455	53.168318	52.042245	47.336171	57.517273	55.988619	55.455846	54.616682	54.356986	53.56565	50.864377	60.369556	59.676364	58.913698	57.724702	55.116743	54.577053	55.051234	55.62949	1.421918	0.746498	16.217799	32.496736	13.969268	57.295	55.375	54.7925	50.35	66.651309	52.07	62.330002	73.0994	83.083244	173.276714	-26.9006	4,948,138,000	0.262528	81	20.587426	54.6085	2.953272	60.515043	48.701957	2.607143	55.749696	60.963981	50.535411	62.330002	48.419998	55.375	60.253334	58.506668	55.223335	63.536667	65.283333	59.047241	57.01638	55.375	53.73362	51.396739	48.419998	62.330002	1	0.027865	0	106,829,100
AMD	2020-07-24T00:00:00	69.400002	69.940002	64.050003	64.18	205,314,500	57.883	55.482	55.0776	54.5976	54.280133	51.7995	47.33755	59.759944	59.356223	58.685725	56.914189	56.45679	54.808045	53.595468	52.385963	47.555711	59.857091	57.397334	56.604831	55.210675	54.76254	53.91866	51.085952	64.063445	63.025243	61.714984	59.285082	55.947208	55.102723	55.34291	55.806189	2.326691	1.062536	19.34194	42.351343	10.602471	61.1	59.18	54.7925	50.35	76.246716	52.07	69.940002	96.978171	89.322343	306.90904	-3.021829	5,153,452,500	0.353678	82	20.710821	55.482	4.365345	64.212691	46.751309	3.262857	57.049725	63.575439	50.524011	69.940002	48.419998	59.18	60.176668	58.023333	56.476667	61.723334	63.876668	64.861281	61.719361	59.18	56.64064	53.025279	48.419998	69.940002	0	0.075177	205,314,500	0
AMD	2020-07-27T00:00:00	68.970001	71.629997	67.790001	69.279999	107,918,100	59.421	56.4255	55.6672	54.8868	54.5492	51.9881	47.5401	61.601955	61.104183	60.267921	58.010172	57.419344	55.363415	54.000061	52.714359	47.768789	61.87291	58.681905	57.673477	55.774298	55.149116	54.258669	51.3012	67.867112	66.534082	64.901739	61.232105	57.017419	55.790724	55.744438	56.027841	2.974742	1.444978	22.454508	42.49681	9.672795	62.609999	60.024998	54.8	51.530001	76.346911	52.07	71.629997	86.400837	85.492803	274.198572	-13.599163	5,045,534,400	0.333967	81	20.774859	56.4255	5.115636	66.656773	46.194228	3.443571	58.184989	65.072132	51.297847	71.629997	48.419998	60.024998	67.796669	65.653336	61.90667	71.543335	73.686668	66.152437	62.763778	60.024998	57.286218	53.386938	48.419998	71.629997	1	0.015252	0	107,918,100
AMD	2020-07-28T00:00:00	67.610001	69.800003	67.019997	68.099998	94,181,400	60.71	57.292	56.1812	55.155	54.8056	52.1831	47.73625	62.803564	62.287059	61.397472	58.882883	58.203241	55.843674	54.358217	53.009323	47.966214	63.361819	59.747096	58.592154	56.273247	55.492821	54.568014	51.500901	70.30489	69.157941	67.631691	63.261438	58.21721	56.580915	56.222695	56.28393	3.340084	1.823999	24.937171	39.777481	10.826205	62.684999	60.024998	54.8	52.84	72.651755	52.259998	71.629997	79.246273	87.54176	205.240765	-20.753727	4,951,353,000	0.243967	80	20.829035	57.292	5.474988	68.241976	46.342025	3.542143	59.082609	66.166896	51.998323	71.629997	50.82	61.224998	69.463333	67.296669	65.623337	71.136665	73.303329	66.718838	63.680578	61.224998	58.769419	55.273339	50.82	71.629997	1	-0.036059	0	94,181,400
AMD	2020-07-29T00:00:00	76.089996	77.190002	73.900002	75.5	132,969,700	62.785	58.466	57.0652	55.585	55.140933	52.4581	47.96795	65.460851	64.796684	63.65786	60.447166	59.579145	56.637647	54.930106	53.466366	48.246052	66.158182	61.537381	60.1236	57.094227	56.052937	55.041418	51.783027	73.494111	72.296374	70.916818	65.846873	59.73063	57.589688	56.852718	56.603397	4.264723	2.312144	28.054819	46.94732	8.748657	65.935001	62.805	54.8	53.305	76.189148	52.259998	77.190002	95.587622	87.078244	265.218321	-4.412378	5,084,322,700	0.234468	81	20.919135	58.466	6.78005	72.026099	44.905901	3.921429	60.702361	68.545218	52.859503	77.190002	51.599998	64.395	68.143333	66.486664	65.363327	69.26667	70.92334	71.150762	67.414621	64.395	61.37538	57.076259	51.599998	77.190002	0	0.02025	132,969,700	0
AMD	2020-07-30T00:00:00	78.199997	78.959999	75.07	75.370003	80,286,900	65.113	59.747	58.0976	56.0396	55.4512	52.8074	48.2063	68.00868	67.23365	65.895112	62.06106	61.011518	57.483229	55.542472	53.95614	48.544102	68.960908	63.416809	61.749354	57.98109	56.659754	55.551158	52.083844	76.81622	75.839625	74.570348	68.842791	61.523771	58.799829	57.631407	56.988375	5.108874	2.87149	31.093745	46.835364	8.071344	66.895	63.689999	54.22	53.360001	80.425291	52.259998	78.959999	97.15355	90.662482	228.248195	-2.84645	5,164,609,600	0.248233	82	20.975471	59.747	7.931877	75.610754	43.883246	4.010714	62.368802	70.390231	54.347373	78.959999	52.049999	65.504999	75.726667	74.263331	72.436666	77.553332	79.016668	72.609239	68.680379	65.504999	62.329619	57.808739	52.049999	78.959999	0	0.068293	80,286,900	0
AMD	2020-07-31T00:00:00	77.43	78.959999	75.360001	78.669998	71,621,600	67.352	61.0015	59.1176	56.4604	55.7504	53.1279	48.43985	69.892944	69.087532	67.66971	63.458236	62.274479	58.265456	56.118459	54.420969	48.831524	71.200363	65.100904	63.236461	58.819929	57.238144	56.038735	52.374627	79.46159	78.485594	77.697038	71.831941	63.46774	60.144234	58.522625	57.428331	5.650601	3.427312	33.915606	43.480463	7.493179	67.639999	63.689999	54.02	53.615	83.902162	52.259998	78.959999	94.269668	95.67028	183.187321	-5.730332	5,092,988,000	0.257864	81	21.024958	61.0015	8.650307	78.302113	43.700887	3.912857	63.803202	71.628917	55.977487	78.959999	52.07	65.514999	77.409999	75.859998	73.519999	79.749997	81.299998	72.613959	68.688019	65.514999	62.341979	57.82446	52.07	78.959999	1	0.009028	0	71,621,600
AMD	2020-08-03T00:00:00	77.669998	78.5	77.059998	78.190002	42,628,800	69.373	62.215	60.2204	56.9208	56.026667	53.4476	48.67415	71.448355	70.64798	69.208216	64.750215	63.458749	59.026418	56.685605	54.881346	49.118474	73.076363	66.68838	64.663569	59.651678	57.814975	56.524717	52.665474	80.724479	79.96221	79.831713	74.673925	65.49013	61.578313	59.502794	57.916567	6.029782	3.947806	36.535905	42.178954	7.268884	67.965	63.689999	53.675	54.045	83.484096	53.59	78.959999	94.91525	95.446156	155.136045	-5.08475	5,135,616,800	0.23308	82	21.054496	62.215	9.211928	80.638856	43.791144	3.83	65.123849	72.78385	57.463849	78.959999	52.07	65.514999	77.25	75.540001	73.650002	79.139999	80.849998	72.613959	68.688019	65.514999	62.341979	57.82446	52.07	78.959999	0	0.058312	0	42,628,800
AMD	2020-08-04T00:00:00	85.040001	85.809998	77.989998	78.029999	155,676,100	72.177	63.8205	61.6108	57.5182	56.405867	53.9079	48.94365	74.166684	73.264711	71.643875	66.594741	65.118846	60.046559	57.431773	55.478547	49.475902	75.924908	68.86219	66.572769	60.754392	58.578484	57.150309	53.027323	82.769406	82.24114	82.249038	77.771362	67.713568	63.194067	60.626524	58.474961	6.846066	4.527458	39.491206	49.519531	6.148498	72.219999	67.114998	53.4025	54.045	86.201853	53.740002	85.809998	97.599012	95.594643	167.933384	-2.400988	5,291,292,900	0.309657	83	21.176115	63.8205	10.248362	84.317224	43.323776	4.284286	67.020626	75.589197	58.452054	85.809998	52.07	68.939999	77.743332	76.986664	76.303329	78.426666	79.183334	77.847358	72.921318	68.939999	64.958679	59.290359	52.07	85.809998	0	0.100158	155,676,100	0
AMD	2020-08-05T00:00:00	85.309998	86.32	83.32	84.959999	65,642,600	74.528999	65.4145	62.9188	58.1606	56.783733	54.322	49.21535	76.395347	75.454763	73.746356	68.296128	66.672011	61.037282	58.165411	56.069269	49.83246	78.312726	70.908809	68.395784	61.844266	59.339119	57.772133	53.389178	85.031073	84.51416	84.707721	80.808056	70.06204	64.931886	61.863371	59.094838	7.429125	5.107791	42.264352	47.644806	5.794041	75.185001	68.57	52.914999	53.709999	87.178863	54.68	86.32	96.807831	96.440698	152.483364	-3.192169	5,356,935,500	0.29676	84	21.227474	65.4145	10.998969	87.412437	43.416563	4.384286	68.762471	77.531043	59.993898	86.32	52.259998	69.289999	82.946665	80.083333	75.126666	87.903333	90.766665	78.281839	73.309079	69.289999	65.270919	59.548839	52.259998	86.32	0	0.135435	65,642,600	0
AMD	2020-08-06T00:00:00	86.709999	86.980003	84.779999	85.489998	53,961,700	77.242999	66.887	64.284	58.84	57.234267	54.802	49.48875	78.458277	77.50117	75.740762	69.970116	68.213395	62.044055	58.916584	56.676016	50.1994	80.527453	72.936952	70.225876	62.963851	60.126652	58.413479	53.762259	87.395518	86.6281	87.010459	83.724045	72.496567	66.775113	63.199565	59.772194	7.912956	5.668824	44.878018	46.876455	5.541735	77	69.290001	52.824999	53.709999	87.568212	54.830002	86.980003	99.160173	97.855672	136.710342	-0.839827	5,410,897,200	0.282292	85	21.270554	66.887	11.792518	90.472036	43.301964	4.460715	70.471759	79.393189	61.550329	86.980003	52.259998	69.620001	84.983332	83.646665	81.983332	86.646665	87.983332	78.786082	73.716961	69.620001	65.52304	59.690079	52.259998	86.980003	0	0.16492	53,961,700	0
AMD	2020-08-07T00:00:00	84.849998	87.290001	82.669998	86.669998	66,543,200	78.787999	68.3355	65.5844	59.5022	57.62	55.2317	49.75545	79.736621	78.83732	77.142183	71.322833	69.493134	62.938406	59.599043	57.233917	50.544183	81.910544	74.647714	71.807876	63.983851	60.853382	59.008489	54.114112	88.27774	87.649009	88.196856	86.212059	74.875064	68.647366	64.583095	60.489553	8.053474	6.145754	46.295438	42.67392	9.139374	77.154999	69.67	52.824999	53.709999	82.928591	56.32	87.290001	92.1214	96.029802	110.244548	-7.8786	5,344,354,000	0.305183	84	21.322092	68.3355	12.143351	92.622201	44.048798	4.597858	71.841115	81.036831	62.645399	87.290001	52.259998	69.775	86.156667	85.333331	83.956662	87.533335	88.356672	79.02292	73.90854	69.775	65.641459	59.756419	52.259998	87.290001	1	0.089305	0	66,543,200
AMD	2020-08-10T00:00:00	82.239998	85.160004	79.32	85.050003	70,536,100	80.114999	69.767999	66.738	60.071	57.9712	55.6629	50.00985	80.237297	79.455989	77.926462	72.315302	70.473662	63.695331	60.194857	57.729087	50.859564	82.53818	75.971951	73.089076	64.875529	61.501277	59.543307	54.437341	86.971295	87.14815	88.080038	87.988023	77.082709	70.461974	65.967149	61.228074	7.863583	6.48932	46.211104	38.032346	14.384575	80.595001	69.68	52.802499	53.709999	78.852308	56.970001	87.290001	83.344317	91.541964	79.449724	-16.655683	5,273,817,900	0.334893	83	21.374391	69.767999	12.001365	93.77073	45.765269	4.859287	72.831485	82.550059	63.112911	87.290001	52.259998	69.775	84.936666	82.583331	80.316663	87.203334	89.556669	79.02292	73.90854	69.775	65.641459	59.756419	52.259998	87.290001	1	0.024208	0	70,536,100
AMD	2020-08-11T00:00:00	76.879997	80.709999	76.099998	80.709999	77,877,700	81.041998	70.875999	67.695999	60.536	58.2472	56.0335	50.23565	79.565837	78.987627	77.765468	72.730274	70.966457	64.212377	60.63394	58.108313	51.118474	81.949998	76.649285	73.86923	65.534705	61.998877	59.963447	54.704706	83.185146	84.248735	86.225062	88.599961	78.951886	72.11097	67.279644	61.958741	7.197617	6.630979	44.995743	33.862144	18.557639	81.18	69.68	52.802499	53.709999	67.027756	58.630001	87.290001	63.677586	79.714435	43.820809	-36.322414	5,195,940,200	0.270135	82	21.426954	70.875999	11.553554	93.983107	47.768891	4.938573	73.217057	83.094203	63.339912	87.290001	53.59	70.440001	82.24	79.319997	76.399996	85.160001	88.080004	79.336801	74.416601	70.440001	66.4634	60.8018	53.59	87.290001	1	-0.031571	0	77,877,700
AMD	2020-08-12T00:00:00	82.610001	82.879997	77.550003	78.43	88,513,700	81.693999	72.239499	68.863199	61.1174	58.595467	56.4635	50.48515	80.17467	79.64624	78.510781	73.628431	71.862114	64.933852	61.212257	58.593495	51.431822	82.23509	77.766809	75.016461	66.400352	62.640003	60.489715	55.026839	80.751295	82.048756	84.620602	88.769236	80.658596	73.700317	68.572555	62.699639	7.050919	6.714967	44.24014	34.100552	16.637789	81.325001	69.68	52.645	53.709999	74.09034	64.050003	87.290001	79.862303	75.628069	52.759298	-20.137697	5,284,453,900	0.285363	83	21.492735	72.239499	11.228124	94.695747	49.783252	5.102858	74.111623	84.31734	63.905907	87.290001	53.740002	70.515001	77.896665	75.083331	73.286664	79.693331	82.506666	79.372201	74.473901	70.515001	66.556101	60.919702	53.740002	87.290001	0	0.020895	88,513,700	0
AMD	2020-08-13T00:00:00	81.839996	84.019997	81.540001	82.879997	57,407,400	82.057999	73.585499	69.846399	61.6996	58.946533	56.8655	50.7259	80.507735	80.045105	79.022968	74.374937	72.629643	65.596838	61.755092	59.053821	51.734391	82.261635	78.681142	76.014676	67.213003	63.251701	60.99222	55.338827	79.870813	80.751816	83.234006	88.549647	82.162783	75.204443	69.830265	63.440694	6.794207	6.730815	43.726118	34.62298	15.905349	81.695	69.775	52.502499	53.709999	66.047464	67.019997	87.290001	73.112958	72.217616	51.309476	-26.887042	5,227,046,500	0.242643	82	21.534786	73.585499	10.640822	94.867142	52.303856	4.539286	74.847659	83.926232	65.769086	87.290001	54.68	70.985001	81.013334	79.14667	75.683339	84.476664	86.343328	79.594041	74.832981	70.985001	67.137021	61.65854	54.68	87.290001	1	-0.03435	0	57,407,400
AMD	2020-08-14T00:00:00	81.300003	83.239998	80.879997	81.809998	42,389,500	82.444999	74.898499	70.863199	62.273	59.315067	57.2163	50.96725	80.666189	80.273268	79.373281	75.004489	73.296594	66.212649	62.269432	59.49434	52.028576	82.123817	79.415856	76.895722	67.981647	63.839951	61.476071	55.643047	80.187259	80.389252	82.164015	88.012741	83.471575	76.60541	71.042731	64.175984	6.472576	6.679167	43.010337	33.128388	16.42599	81.695	69.775	53.355	53.709999	65.860565	67.019997	87.290001	70.448956	74.474739	39.268196	-29.551044	5,184,657,000	0.233149	81	21.565522	74.898499	9.82053	94.539559	55.25744	4.433572	75.462168	84.329313	66.595023	87.290001	54.830002	71.060001	82.466665	80.913333	79.986669	83.393328	84.94666	79.629441	74.890281	71.060001	67.229721	61.776442	54.830002	87.290001	1	-0.081413	0	42,389,500
AMD	2020-08-17T00:00:00	82.419998	83.059998	81.550003	82.089996	31,450,200	82.919999	76.146499	72.016399	62.8594	59.715467	57.5942	51.2137	81.01695	80.663583	79.842006	75.678626	73.998394	66.848231	62.79971	59.948313	52.330978	82.119272	80.132189	77.784707	68.771725	64.447975	61.975154	55.95601	81.17537	80.738818	81.481674	87.390901	84.639394	77.932192	72.217464	64.90651	6.236169	6.590568	42.345684	32.018342	15.875598	81.695	69.775	53.497499	53.709999	69.169042	73.900002	87.290001	63.629552	69.063822	34.677663	-36.370448	5,216,107,200	0.213086	82	21.588732	76.146499	9.042982	94.232463	58.060536	4.360715	76.124818	84.846247	67.403389	87.290001	56.32	71.805	81.806666	80.373334	79.446665	82.733335	84.166667	79.981081	75.45946	71.805	68.15054	62.94758	56.32	87.290001	0	-0.021245	31,450,200	0
AMD	2020-08-18T00:00:00	81.660004	82.879997	81.029999	82.800003	30,970,500	82.581999	77.379499	73.093999	63.4332	60.1392	57.9358	51.45235	81.145561	80.84475	80.121698	76.222388	74.587749	67.429085	63.296034	60.378248	52.62281	81.890182	80.657285	78.526523	69.509004	65.025463	62.451705	56.258958	81.728594	81.373183	81.180088	86.697413	85.661309	79.177003	73.341113	65.625064	5.919256	6.456305	41.520537	30.848261	16.322633	81.695	69.775	54.147499	53.709999	59.010044	75.07	87.290001	53.928014	62.668841	25.314774	-46.071986	5,185,136,700	0.218841	81	21.611286	77.379499	7.904494	93.188487	61.570512	3.808571	76.651979	84.269122	69.034836	87.290001	56.970001	72.130001	82.343333	81.626668	80.833338	83.136663	83.853327	80.134481	75.707761	72.130001	68.552241	63.458481	56.970001	87.290001	1	-0.069695	0	30,970,500
AMD	2020-08-19T00:00:00	81.089996	81.849998	80.449997	81.779999	37,507,400	82.159999	78.344499	74.123999	63.9272	60.5196	58.2809	51.68335	81.134448	80.88934	80.270667	76.664897	75.087922	67.964807	63.764296	60.788381	52.906065	81.618908	81.010666	79.141599	70.201427	65.5768	62.910204	56.55386	81.781297	81.599051	81.106476	85.855847	86.535079	80.340298	74.411229	66.328045	5.558036	6.276652	40.51619	29.956098	17.048725	81.695	70.440001	54.342499	53.709999	54.919986	75.360001	87.290001	48.030139	55.195902	16.038965	-51.969861	5,147,629,300	0.153592	80	21.638318	78.344499	7.030947	92.406394	64.282605	3.630714	77.074647	84.336076	69.813218	87.290001	58.630001	72.960001	81.856667	80.833336	80.006668	82.683334	83.706665	80.526241	76.341881	72.960001	69.578121	64.763241	58.630001	87.290001	1	-0.110772	0	37,507,400
AMD	2020-08-20T00:00:00	82.769997	82.839996	79.120003	79.739998	42,948,900	81.765999	79.504499	75.237999	64.4338	60.927333	58.63	51.91575	81.461558	81.231278	80.655179	77.219906	75.678851	68.545402	64.264446	61.223661	53.203219	81.729817	81.432142	79.806676	70.94036	66.162336	63.395136	56.86318	82.00248	81.91909	81.447801	85.059306	87.314543	81.457964	75.4514	67.021497	5.345706	6.090462	39.044431	27.666466	18.478316	80.630001	70.515001	54.454999	53.709999	58.817696	76.099998	87.290001	59.606762	53.854972	12.834548	-40.393238	5,190,578,200	0.220217	81	21.670116	79.504499	5.522401	90.549301	68.459697	3.639285	77.617062	84.895632	70.338491	87.290001	64.050003	75.670002	81.129997	80.409996	79.729996	81.809998	82.529999	81.805361	78.412322	75.670002	72.927682	69.023363	64.050003	87.290001	0	-0.045338	42,948,900	0
AMD	2020-08-21T00:00:00	83.809998	84.410004	82.230003	83.290001	48,280,300	81.661999	80.224999	76.388799	65.0534	61.349333	59.0133	52.15405	81.931246	81.700136	81.140536	77.819006	76.304323	69.144014	64.778803	61.670915	53.507764	82.101453	81.842189	80.46606	71.700211	66.764512	63.89375	57.180536	82.671071	82.544402	82.048737	84.447993	88.002691	82.544513	76.477745	67.708225	5.201394	5.912649	38.078315	29.70743	17.627996	80.255001	70.985001	54.459999	53.709999	59.877733	76.099998	87.290001	68.900781	58.845894	19.752789	-31.099219	5,238,858,500	0.140619	82	21.706429	80.224999	5.054937	90.334873	70.115124	3.692142	78.206865	85.59115	70.82258	87.290001	67.019997	77.154999	81.576665	80.313334	77.856672	84.033328	85.296659	82.50628	79.546859	77.154999	74.763138	71.357778	67.019997	87.290001	0	0.010834	48,280,300	0
AMD	2020-08-24T00:00:00	83.080002	85.330002	82.550003	84.550003	38,036,100	81.745999	80.930499	77.413599	65.645	61.7644	59.4075	52.3898	82.160997	81.951021	81.438915	78.297278	76.825529	69.690523	65.260413	62.094857	53.802015	82.359272	82.114094	80.980768	72.407137	67.336372	64.370318	57.488257	83.265887	83.075574	82.626991	83.967134	88.571486	83.570609	77.482733	68.383647	4.970821	5.724283	37.406315	29.908696	16.580187	81.440002	71.060001	54.297499	53.709999	45.990181	76.099998	87.290001	62.377139	63.628227	17.443153	-37.622861	5,200,822,400	0.161596	81	21.734672	80.930499	4.334785	89.600069	72.260928	3.309285	78.670973	85.289544	72.052403	87.290001	67.019997	77.154999	83.483335	82.556666	81.303335	84.736666	85.663335	82.50628	79.546859	77.154999	74.763138	71.357778	67.019997	87.290001	1	-0.041193	0	38,036,100
AMD	2020-08-25T00:00:00	86.349998	86.620003	82.349998	83.360001	49,234,400	82.692999	81.867499	78.587599	66.2784	62.206533	59.8261	52.64015	82.998797	82.750835	82.194467	79.029344	77.558181	70.343836	65.815402	62.575157	54.125875	83.196363	82.630237	81.668184	73.219097	67.983361	64.903833	57.826169	84.58885	84.178705	83.654737	83.900925	89.111782	84.592212	78.499864	69.061245	4.994379	5.578302	37.088303	29.935737	15.095935	82.870003	71.805	54.297499	53.709999	51.895046	76.099998	87.290001	91.599623	74.292514	21.799116	-8.400377	5,250,056,800	0.242933	82	21.773137	81.867499	3.173847	88.215193	75.519804	3.4	79.402309	86.202309	72.602309	87.290001	73.900002	80.595001	83.653336	81.976669	80.873337	84.756668	86.433334	84.129961	82.175021	80.595001	79.014981	76.765461	73.900002	87.290001	0	0.01453	49,234,400	0
AMD	2020-08-26T00:00:00	86.019997	87.720001	85.199997	86.970001	47,157,300	83.033999	82.363999	79.556799	66.9096	62.610266	60.2604	52.8888	83.603037	83.345228	82.78301	79.664857	78.20909	70.958587	66.347102	63.039411	54.44323	83.801271	83.025713	82.239906	73.993278	68.610031	65.422524	58.158307	85.82011	85.361584	84.761348	84.141859	89.590556	85.591323	79.5146	69.739291	4.929596	5.448561	37.043316	30.674045	14.283284	83.420002	72.345001	54.419999	53.709999	48.69169	76.099998	87.720001	85.370016	79.782259	27.695802	-14.629984	5,202,899,500	0.209834	81	21.809749	82.363999	2.994084	88.352168	76.37583	3.422857	80.032565	86.878279	73.186851	87.720001	75.07	81.395	85.106667	83.59333	80.836662	87.863335	89.376671	84.734601	82.887701	81.395	79.9023	77.7771	75.07	87.720001	1	-0.037899	0	47,157,300
AMD	2020-08-27T00:00:00	83.800003	86.580002	82.940002	86.349998	42,194,200	83.23	82.643999	80.525999	67.4946	63.0108	60.6232	53.12625	83.64243	83.427914	82.93947	80.04078	78.63916	71.462172	66.806389	63.450512	54.735337	83.940545	83.162475	82.566307	74.655646	69.167656	65.888655	58.465881	86.020481	85.756353	85.353792	84.403453	89.935193	86.517461	80.499027	70.40899	4.645568	5.287963	35.991173	28.3039	17.977077	83.420002	73.175001	56.169999	55.209999	48.035922	76.099998	87.720001	66.265084	81.078241	14.127473	-33.734916	5,160,705,300	0.155398	80	21.841341	82.643999	2.842177	88.328354	76.959644	3.352857	80.391369	87.097082	73.685655	87.720001	75.360001	81.540001	86.313332	84.906662	83.793327	87.426666	88.833336	84.803041	82.998481	81.540001	80.081521	78.005041	75.360001	87.720001	1	-0.082537	0	42,194,200
AMD	2020-08-28T00:00:00	85.550003	86.040001	84.190002	84.300003	40,723,300	83.655	83.049999	81.171999	68.1248	63.455733	61.0031	53.37045	84.023945	83.813749	83.341091	80.541618	79.170763	72.014636	67.299642	63.888126	55.041951	84.362364	83.439238	82.952769	75.363701	69.760793	66.382255	58.788505	85.950446	85.865092	85.74777	84.738698	90.191301	87.398599	81.469569	71.077694	4.5097	5.13231	35.014184	26.925128	17.101357	83.420002	75.885002	56.335	55.375	56.397385	76.099998	87.720001	81.325321	77.653474	18.532417	-18.674679	5,201,428,600	0.167091	81	21.872661	83.049999	2.630227	88.310454	77.789544	3.095713	80.882667	87.074094	74.69124	87.720001	76.099998	81.91	84.440002	82.300003	80.800003	85.940002	88.080002	84.977681	83.28116	81.91	80.53884	78.586679	76.099998	87.720001	0	-0.020289	40,723,300	0
AMD	2020-08-31T00:00:00	90.82	92.639999	85.050003	85.050003	90,655,900	84.495	83.707499	82.045999	68.8566	63.939866	61.4234	53.63695	85.383156	85.087612	84.491692	81.476017	80.066859	72.752102	67.918599	64.42143	55.397951	85.665091	84.179238	83.694923	76.253709	70.480905	66.972689	59.161138	87.303521	87.144355	86.944374	85.502612	90.508124	88.318495	82.477162	71.765337	4.772256	5.060299	35.548925	35.985543	14.520285	85.880001	79.829998	60.14	59.18	77.036484	77.550003	92.639999	87.939032	78.509812	49.640471	-12.060968	5,292,084,500	0.205867	82	21.948036	83.707499	2.849064	89.405628	78.00937	3.199285	81.82908	88.227649	75.43051	92.639999	76.099998	84.369999	85.260002	84.480003	83.410004	86.330002	87.110001	88.736559	86.321719	84.369999	82.418279	79.639559	76.099998	92.639999	0	0.033034	90,655,900	0
AMD	2020-09-01T00:00:00	92.18	92.510002	90.190002	91.919998	55,825,600	85.546999	84.064499	83.028799	69.605	64.446266	61.8614	53.9061	86.742525	86.377138	85.674509	82.449106	80.998639	73.51398	68.557057	64.971105	55.763942	87.062364	84.986143	84.474461	77.168352	71.224066	67.58173	59.544651	89.816483	89.238284	88.797422	86.621538	90.898086	89.278998	83.525411	72.473188	5.032068	5.054653	36.04547	34.282323	13.83303	85.880001	79.829998	61.317498	60.024998	72.349389	79.120003	92.639999	96.597639	88.620664	68.441784	-3.402361	5,347,910,100	0.146009	83	21.995284	84.064499	3.415791	90.896081	77.232917	2.936428	82.814882	88.687737	76.942027	92.639999	76.099998	84.369999	89.503334	86.366669	81.913338	93.956665	97.09333	88.736559	86.321719	84.369999	82.418279	79.639559	76.099998	92.639999	0	0.07846	55,825,600	0
AMD	2020-09-02T00:00:00	90.220001	94.279999	88.739998	94.010002	50,366,900	86.46	84.309999	83.593999	70.3296	64.921333	62.2542	54.1644	87.43802	87.07584	86.373815	83.155551	81.707974	74.169118	69.127134	65.471083	56.106788	87.912	85.572381	85.02763	77.976784	71.902322	68.143287	59.905983	91.746779	90.89081	90.330803	87.804698	91.271501	90.222936	84.580285	73.190551	5.021926	5.048107	36.813669	34.029178	12.33202	88.255001	84.09	61.354999	60.024998	68.539854	79.120003	94.279999	73.219006	85.918559	66.659074	-26.780994	5,297,543,200	0.105853	82	22.036669	84.309999	3.676515	91.663029	76.95697	3.154999	83.520131	89.83013	77.210133	94.279999	76.099998	85.189999	91.626668	90.743334	89.306669	93.063334	93.946668	89.989519	87.335239	85.189999	83.044759	79.990519	76.099998	94.279999	1	0.016907	0	50,366,900
AMD	2020-09-03T00:00:00	82.540001	88.470001	81.589996	87.839996	87,462,700	86.437	84.1015	83.767599	70.9326	65.282266	62.5303	54.3777	86.458416	86.251142	85.783998	83.099592	81.771976	74.497388	69.480104	65.809082	56.369805	87.199273	85.40381	84.946554	78.455623	72.365972	68.544986	60.188327	90.11426	89.935749	89.842033	88.379022	91.394522	90.999204	85.548653	73.884674	4.3441	4.907306	34.953195	28.788667	23.191902	87.934998	84.674999	64.370001	62.805	52.084732	79.120003	94.279999	22.559361	64.125335	1.164894	-77.440639	5,210,080,500	0.007711	81	22.100333	84.1015	3.651401	91.404302	76.798697	3.602857	83.426785	90.632499	76.221072	94.279999	76.099998	85.189999	91.079999	87.88	85.539998	93.420001	96.62	89.989519	87.335239	85.189999	83.044759	79.990519	76.099998	94.279999	1	-0.035805	0	87,462,700
AMD	2020-09-04T00:00:00	82.010002	84.389999	76.330002	81.449997	82,267,800	86.257001	83.9595	83.9508	71.5342	65.623867	62.8005	54.5813	85.568733	85.480026	85.203383	83.000538	81.790286	74.792	69.809838	66.129892	56.624931	86.394365	85.204619	84.811354	78.890031	72.806175	68.930723	60.463276	86.340557	87.305506	88.11178	88.36349	91.294191	91.602669	86.425205	74.553642	3.721255	4.670096	32.975564	24.92757	28.834085	85.305	84.82	65.2925	63.689999	49.296747	76.330002	94.279999	31.643461	42.473943	-38.146395	-68.356539	5,127,812,700	0.041266	80	22.159571	83.9595	3.675901	91.311302	76.607697	4.052857	83.291854	91.397568	75.18614	94.279999	76.099998	85.189999	84.199999	79.929998	77.319995	86.810003	91.080004	89.989519	87.335239	85.189999	83.044759	79.990519	76.099998	94.279999	1	-0.080695	82,267,800	0
AMD	2020-09-08T00:00:00	78.690002	81.879997	78	78.050003	54,955,700	85.818001	83.782	83.9916	72.106	65.9444	63.0179	54.76985	84.192987	84.245476	84.201324	82.608671	81.551803	74.944863	70.043527	66.378607	56.844484	85.018547	84.702762	84.406677	79.170651	73.150021	69.245366	60.703163	81.570817	83.372729	85.402962	87.591199	90.912576	91.988024	87.176725	75.18497	2.926021	4.321281	31.139192	23.256381	26.900996	85.305	85.189999	65.664999	63.689999	45.316932	76.330002	94.279999	13.147638	22.450153	-59.006109	-86.852362	5,072,857,000	0.009551	79	22.196885	83.782	3.845117	91.472234	76.091766	4.207143	82.853582	91.267868	74.439296	94.279999	76.099998	85.189999	80.910001	77.430003	72.850004	85.49	88.969999	89.989519	87.335239	85.189999	83.044759	79.990519	76.099998	94.279999	1	-0.118673	54,955,700	0
AMD	2020-09-09T00:00:00	81.910004	82.440002	79.279999	81.400002	54,163,900	85.374001	84.0335	83.8664	72.7386	66.300933	63.271	54.9818	83.73639	83.820845	83.848814	82.545156	81.579357	75.218006	70.355803	66.686159	57.093892	84.308002	84.524477	84.246554	79.555122	73.570168	69.619467	60.973214	78.989003	80.583649	83.156169	86.568486	90.384577	92.232461	87.842726	75.792973	2.526495	3.962324	29.283004	22.729979	25.19958	85.305	85.189999	65.827499	63.689999	51.193259	76.330002	94.279999	31.086366	25.292489	-39.730829	-68.913634	5,127,020,900	0.091365	80	22.235707	84.0335	3.52073	91.07496	76.992041	4.375	82.763718	91.513718	74.013718	94.279999	76.330002	85.305	79.523333	77.166669	75.643336	81.046666	83.40333	90.043799	87.4231	85.305	83.186901	80.171301	76.330002	94.279999	0	-0.05055	54,163,900	0
AMD	2020-09-10T00:00:00	78.980003	83.309998	78.379997	83.07	51,499,400	84.670002	83.852	83.6132	73.266	66.6448	63.4911	55.18095	82.785113	82.940692	83.099766	82.221051	81.379406	75.365535	70.582755	66.929602	57.311665	83.145457	84.043192	83.870678	79.799882	73.903828	69.930537	61.212002	77.757818	78.566407	80.856106	85.259051	89.66473	92.290961	88.396511	76.366384	1.950952	3.560049	27.782845	20.861896	24.628884	85.305	85.189999	69.667499	67.114998	44.678468	76.330002	94.279999	14.763242	19.665749	-57.007406	-85.236758	5,075,521,500	-0.019817	79	22.270762	83.852	3.687588	91.227177	76.476824	4.461429	82.403364	91.326222	73.480506	94.279999	76.330002	85.305	81.210002	79.980001	78.049998	83.140004	84.370005	90.043799	87.4231	85.305	83.186901	80.171301	76.330002	94.279999	1	-0.092053	0	51,499,400
AMD	2020-09-11T00:00:00	76.339996	79.989998	75.040001	79.82	54,763,000	83.924001	83.577	83.1984	73.7412	66.959467	63.7253	55.3637	81.49609	81.740565	82.059801	81.68641	80.991759	75.403749	70.734262	67.115946	57.501001	81.63091	83.327763	83.311201	79.920431	74.158965	70.18497	61.42254	76.717928	77.066952	78.460907	83.663182	88.749102	92.136878	88.818686	76.896506	1.267196	3.101479	27.152823	19.159272	28.125706	84.66	84.66	71.877501	67.369999	39.962372	75.040001	94.279999	6.756734	17.535447	-104.37903	-93.243266	5,020,758,500	-0.002905	78	22.306258	83.577	4.034309	91.645619	75.508382	4.659286	81.8259	91.144472	72.507328	94.279999	75.040001	84.66	80.223333	77.136668	75.293332	82.066668	85.153333	89.739359	86.93032	84.66	82.38968	79.15736	75.040001	94.279999	1	-0.127077	0	54,763,000
AMD	2020-09-14T00:00:00	77.900002	78.82	76.260002	76.800003	47,448,700	83.159001	83.407	82.9204	74.2524	67.308267	63.9451	55.55825	80.776872	81.042281	81.419832	81.342191	80.753932	75.501642	70.922834	67.329492	57.703976	80.535638	82.787096	82.903631	80.083522	74.446874	70.465657	61.646782	76.253112	76.299415	76.694636	82.056932	87.770295	91.83504	89.1358	77.392146	0.841494	2.649482	26.567803	18.326247	26.902831	84.66	84.66	73.145	67.700001	43.191377	75.040001	94.279999	14.86487	12.128282	-94.05628	-85.13513	5,068,207,200	0.036271	79	22.337863	83.407	4.203401	91.813802	75.000199	4.643572	81.452005	90.739148	72.164862	94.279999	75.040001	84.66	77.123332	74.256666	72.173335	79.206662	82.073329	89.739359	86.93032	84.66	82.38968	79.15736	75.040001	94.279999	0	-0.056388	47,448,700	0
AMD	2020-09-15T00:00:00	78.93	80.330002	75.970001	77.660004	57,874,400	81.970001	83.2325	82.788	74.763	67.643333	64.1754	55.75585	80.407498	80.65823	81.036781	81.122901	80.613629	75.636087	71.133549	67.559205	57.915181	79.766728	82.360715	82.596678	80.266957	74.752709	70.762388	61.879337	76.491333	76.483606	76.050231	80.615186	86.819108	91.441782	89.368281	77.85941	0.580542	2.235694	25.535553	19.530613	24.915881	84.66	84.66	73.412499	67.855	39.636875	75.040001	94.279999	20.218294	13.946633	-80.184733	-79.781706	5,126,081,600	0.050325	80	22.377077	83.2325	4.317427	91.867355	74.597646	4.65	81.211814	90.511814	71.911814	94.279999	75.040001	84.66	77.660001	76.500003	75.100004	79.06	80.219999	89.739359	86.93032	84.66	82.38968	79.15736	75.040001	94.279999	0	0.004334	57,874,400	0
AMD	2020-09-16T00:00:00	76.660004	79.720001	76.540001	79.349998	38,393,500	80.418002	82.9825	82.7792	75.2376	67.9504	64.3802	55.9434	79.657999	79.93128	80.363431	80.717183	80.309504	75.676241	71.278982	67.739419	58.101696	78.801274	81.734763	82.125293	80.341349	74.98999	71.009608	62.087338	76.673186	76.537405	75.75808	79.154928	85.846169	90.945371	89.505832	78.291876	0.188394	1.826234	24.577034	18.459736	23.549726	81.755001	84.66	75.137501	67.855	37.599373	75.040001	94.279999	8.419974	14.501046	-88.808279	-91.580026	5,087,688,100	0.026073	79	22.402018	82.9825	4.551682	92.085864	73.879137	4.697142	80.778308	90.172593	71.384023	94.279999	75.040001	84.66	78.410001	76.49	74.050001	80.850001	82.770002	89.739359	86.93032	84.66	82.38968	79.15736	75.040001	94.279999	1	-0.043771	0	38,393,500
AMD	2020-09-17T00:00:00	76.550003	76.629997	74.199997	74.879997	55,619,100	79.051002	82.755501	82.536801	75.7	68.2572	64.5808	56.1325	79.0364	79.316502	79.77675	80.338348	80.020312	75.710506	71.417693	67.913886	58.285262	78.098002	81.122144	81.646124	80.392816	75.216295	71.250594	62.292379	76.631372	76.475234	75.578605	77.780821	84.864473	90.366328	89.565226	78.692265	-0.129766	1.435034	24.275399	17.653347	26.67626	79.294998	84.239998	75.43	67.855	39.825991	74.199997	94.279999	11.703217	13.447162	-109.541616	-88.296783	5,032,069,000	0.076263	78	22.438035	82.755501	4.759496	92.274492	73.236509	4.612857	80.375613	89.601327	71.149898	94.279999	74.199997	84.239998	77.640002	75.560003	74.460002	78.740003	80.820002	89.541118	86.609438	84.239998	81.870558	78.497117	74.199997	94.279999	1	-0.084682	55,619,100	0
AMD	2020-09-18T00:00:00	74.93	77.400002	73.849998	77	51,082,900	78.290002	82.363501	82.260401	76.0534	68.5532	64.775	56.31265	78.21512	78.518956	79.031096	79.84668	79.62875	75.679898	71.510122	68.052819	58.450881	77.348729	80.376859	81.060986	80.36262	75.391895	71.455529	62.479419	75.871484	75.95476	75.120732	76.46544	83.838588	89.695972	89.54502	79.056675	-0.506789	1.046669	23.718929	17.909983	24.980379	78.579998	84.064999	75.502501	67.855	35.042253	73.849998	94.279999	5.286352	8.469848	-105.125964	-94.713648	4,980,986,100	0.019838	77	22.470084	82.363501	5.070909	92.505318	72.221684	4.706429	79.856983	89.269841	70.444125	94.279999	73.849998	84.064999	75.793332	74.956668	73.363332	77.386668	78.223333	89.458519	86.475739	84.064999	81.654259	78.222019	73.849998	94.279999	1	-0.119237	0	51,082,900
AMD	2020-09-21T00:00:00	77.940002	77.980003	73.879997	74.230003	61,312,000	77.883002	82.070001	82.126001	76.4946	68.890667	65.0178	56.5039	78.160096	78.413692	78.863235	79.673346	79.498846	75.768529	71.679329	68.248605	58.644803	77.285093	79.955573	80.728647	80.436604	75.638916	71.716222	62.694617	75.866669	76.012881	75.285454	75.528978	82.884418	89.001741	89.487891	79.400428	-0.556288	0.726078	22.990733	17.6342	23.149919	78.579998	84.064999	75.735	67.855	30.625764	73.849998	94.279999	20.019598	12.336389	-80.127115	-79.980402	5,042,298,100	0.054178	78	22.510703	82.070001	5.152007	92.374015	71.765988	4.457144	79.674413	88.588701	70.760125	94.279999	73.849998	84.064999	75.393333	73.386665	71.84333	76.936668	78.943336	89.458519	86.475739	84.064999	81.654259	78.222019	73.849998	94.279999	0	-0.048185	61,312,000	0
AMD	2020-09-22T00:00:00	77.699997	78.790001	75.269997	78.360001	56,044,700	77.784001	81.801001	81.937201	76.9768	69.218667	65.2709	56.6943	78.068076	78.283929	78.684276	79.493951	79.360473	75.844273	71.837768	68.435761	58.834406	77.251819	79.539382	80.388186	80.483875	75.870741	71.967355	62.905523	76.43689	76.357829	75.797319	74.967397	81.99537	88.296934	89.396698	79.726328	-0.607875	0.459287	22.015997	17.975378	21.681044	78.579998	84.064999	75.735	67.855	27.459534	73.849998	94.279999	18.844828	14.716926	-64.77219	-81.155172	4,986,253,400	0.093054	77	22.54762	81.801001	5.23626	92.273521	71.328481	4.542859	79.486374	88.572091	70.400656	94.279999	73.849998	84.064999	76.600001	75.219999	72.499995	79.320005	80.700007	89.458519	86.475739	84.064999	81.654259	78.222019	73.849998	94.279999	1	-0.087195	0	56,044,700
AMD	2020-09-23T00:00:00	74.730003	77.910004	74.339996	77.389999	42,327,500	77.066001	81.220001	81.660001	77.377	69.5088	65.5194	56.8698	77.400462	77.637761	78.075926	79.060865	79.004283	75.800576	71.913879	68.560399	58.992572	76.696547	78.865954	79.833786	80.395765	76.015776	72.154664	63.084983	76.351556	76.242051	75.851882	74.513366	81.080059	87.540523	89.241146	80.026722	-0.878288	0.191772	21.392839	16.810384	21.964223	77.09	84.064999	75.735	67.855	26.622409	73.849998	88.470001	6.019184	14.961204	-79.07344	-93.980816	4,943,925,900	0.025821	76	22.573969	81.220001	5.34841	91.916822	70.523181	4.402145	79.033386	87.837676	70.229096	94.279999	73.849998	84.064999	77.253332	75.716662	73.733327	79.236666	80.773336	89.458519	86.475739	84.064999	81.654259	78.222019	73.849998	94.279999	1	-0.120113	0	42,327,500
AMD	2020-09-24T00:00:00	75.82	77.25	73.900002	74.540001	57,540,900	76.750001	80.710001	81.449201	77.7866	69.767867	65.752	57.05425	77.084369	77.307259	77.72886	78.766241	78.759338	75.801338	72.016672	68.704154	59.160009	76.470001	78.351668	79.384555	80.334706	76.18186	72.358636	63.273542	76.039704	75.98996	75.681652	74.241559	80.185824	86.762875	89.041831	80.310236	-0.993189	-0.04522	20.948613	15.777071	21.421451	77.09	84.064999	75.735	67.855	37.339866	73.849998	84.389999	18.690712	14.518241	-70.962552	-81.309288	5,001,466,800	0.047557	77	22.610493	80.710001	5.352925	91.415852	70.004151	4.025002	78.727349	86.777352	70.677346	94.279999	73.849998	84.064999	75.660001	73.409999	72.089994	76.980006	79.230008	89.458519	86.475739	84.064999	81.654259	78.222019	73.849998	94.279999	0	-0.047657	57,540,900	0
AMD	2020-09-25T00:00:00	78.059998	78.199997	74.669998	76.349998	48,206,200	76.922001	80.423001	81.260801	78.2494	70.0428	66.0107	57.24735	77.279495	77.44412	77.779805	78.702037	78.705543	75.889913	72.175707	68.889418	59.348068	76.708182	78.099287	79.123847	80.345428	76.400074	72.602359	63.482554	76.265666	76.303595	75.940008	74.264789	79.390411	86.013116	88.8268	80.587616	-0.893204	-0.214817	20.1409	16.503138	20.024652	77.09	84.064999	76.0675	67.855	43.008843	73.849998	83.309998	44.503166	23.071021	-46.711571	-55.496834	5,049,673,000	0.105836	78	22.64234	80.423001	5.332371	91.087743	69.758259	3.70143	78.663792	86.066652	71.260932	94.279999	73.849998	84.064999	75.656667	74.063334	72.306669	77.413333	79.006666	89.458519	86.475739	84.064999	81.654259	78.222019	73.849998	94.279999	0	0.014531	48,206,200	0
AMD	2020-09-28T00:00:00	79.480003	79.57	77.519997	79.120003	48,005,500	77.080001	80.119501	81.087601	78.7382	70.398133	66.2839	57.4474	77.719597	77.814281	78.041374	78.772761	78.765117	76.030701	72.367925	69.099133	59.548386	77.173274	78.009477	78.986863	80.393687	76.648421	72.869077	63.703775	77.446148	77.25297	76.796143	74.601684	78.728976	85.325318	88.609322	80.865445	-0.691413	-0.310136	18.847148	18.475037	19.240038	76.785	84.064999	75.572501	67.855	51.499052	73.849998	83.309998	59.513799	40.902559	-16.763522	-40.486201	5,097,678,500	0.126667	79	22.674829	80.119501	5.196204	90.51191	69.727092	3.56143	78.741526	85.864387	71.618666	94.279999	73.849998	84.064999	76.976664	75.753332	73.446665	79.28333	80.506663	89.458519	86.475739	84.064999	81.654259	78.222019	73.849998	94.279999	0	0.067629	48,005,500	0
AMD	2020-09-29T00:00:00	81.769997	82.550003	79.300003	79.300003	61,568,900	77.364001	79.667001	81.035201	79.2244	70.775067	66.5821	57.6433	78.529677	78.533502	78.615008	79.045237	78.996261	76.255771	72.615348	69.350041	59.769497	78.026	78.166667	79.039355	80.512581	76.947681	73.175733	63.945791	79.611333	78.957656	78.262158	75.34792	78.254042	84.73843	88.411742	81.152334	-0.342757	-0.31666	18.375502	23.065918	18.033648	78.200001	84.064999	75.620001	67.855	49.724613	73.849998	83.309998	83.720919	62.579295	22.652283	-16.279081	5,159,247,400	0.116388	80	22.718122	79.667001	4.571874	88.810749	70.523253	3.525716	79.029952	86.081384	71.97852	94.279999	73.849998	84.064999	78.856667	78.143333	76.806664	80.193336	80.90667	89.458519	86.475739	84.064999	81.654259	78.222019	73.849998	94.279999	0	0.11269	61,568,900	0
AMD	2020-09-30T00:00:00	81.989998	82.940002	80.660004	81.75	51,533,700	77.897	79.157501	80.860801	79.7242	71.1392	66.8701	57.8475	79.221741	79.161956	79.134237	79.312942	79.226549	76.480643	72.862049	69.600337	59.990596	78.86709	78.387905	79.112801	80.621036	77.242811	73.48084	64.188046	81.677295	80.831797	79.800031	76.384024	77.938475	84.248312	88.233073	81.448856	-0.048138	-0.262956	18.058738	22.796323	17.218004	78.395	84.064999	76.250002	67.855	56.627022	73.849998	82.940002	89.548909	77.594543	41.599951	-10.451091	5,210,781,100	0.088651	81	22.754444	79.157501	3.559775	86.277051	72.037951	3.33643	79.311861	85.984722	72.639001	94.279999	73.849998	84.064999	81.206668	79.863332	77.956668	83.113332	84.456668	89.458519	86.475739	84.064999	81.654259	78.222019	73.849998	94.279999	0	0.150654	51,533,700	0
AMD	2020-10-01T00:00:00	84.860001	85.25	82.860001	83.059998	52,177,100	78.728	78.889501	80.814401	80.1856	71.544533	67.1613	58.06005	80.349393	80.197964	80.015124	79.81722	79.659891	76.809245	73.177785	69.902508	60.238053	80.13309	78.931	79.420431	80.822439	77.603884	73.837075	64.456827	83.831924	82.993645	81.703665	77.770477	77.848377	83.890855	88.097633	81.765255	0.412184	-0.127928	18.439478	25.925655	16.096945	79.564999	84.064999	77.337502	67.855	68.57019	73.849998	85.25	96.578953	89.949594	86.063996	-3.421047	5,262,958,200	0.141103	82	22.792955	78.889501	2.804799	84.499099	73.279902	3.215716	79.840255	86.271688	73.408823	88.470001	73.849998	81.16	81.863335	80.786667	79.583336	83.066666	84.143333	85.019681	82.88516	81.16	79.43484	76.978679	73.849998	88.470001	0	0.182359	52,177,100	0
AMD	2020-10-02T00:00:00	81.800003	84.650002	81.660004	82.580002	52,855,100	79.415	78.852501	80.734401	80.6302	71.907867	67.4417	58.2552	80.639515	80.489244	80.289721	79.997473	79.824515	77.004961	73.404686	70.138102	60.4526	80.691637	79.208191	79.496247	80.885749	77.873765	74.126951	64.693046	84.508111	83.995969	83.026857	79.090683	77.861576	83.59414	87.963915	82.086792	0.524036	0.002465	18.283022	24.256163	17.475198	79.575001	84.064999	77.882502	68.07	57.978728	73.849998	85.25	69.736873	85.288245	59.205607	-30.263127	5,210,103,100	0.159893	81	22.829996	78.852501	2.758609	84.369719	73.335282	3.26143	80.026898	86.549759	73.504037	85.25	73.849998	79.549999	84.323334	83.396667	81.933334	85.786667	86.713333	82.5596	80.895199	79.549999	78.204799	76.289599	73.849998	85.25	1	0.108556	0	52,855,100
AMD	2020-10-05T00:00:00	86.150002	86.279999	82.550003	82.550003	47,056,500	80.236	79.059501	80.758401	80.9652	72.336	67.7814	58.47445	81.741612	81.518472	81.191302	80.556794	80.311091	77.36359	73.740089	70.45517	60.708295	81.916182	79.903191	79.912831	81.102212	78.248558	74.497412	64.970606	85.40989	85.106738	84.528143	80.599675	78.070562	83.420745	87.871102	82.429384	0.952705	0.192513	18.604601	25.329424	15.928706	80.09	84.064999	78.297502	68.07	63.004328	73.849998	86.279999	98.954165	88.42333	87.438618	-1.045835	5,257,159,600	0.174947	82	22.865364	79.059501	3.137341	85.334183	72.784818	3.270002	80.610051	87.150054	74.070048	86.279999	73.849998	80.064999	82.703336	80.756671	79.713338	83.746668	85.693334	83.346519	81.531739	80.064999	78.598259	76.510019	73.849998	86.279999	0	0.144911	47,056,500	0

Subsets and Splits

No community queries yet

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