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	2020-10-06T00:00:00	84.480003	87.25	83.540001	86.209999	52,725,400	80.914001	79.349001	80.504801	81.2754	72.739333	68.0811	58.6827	82.28929	82.056933	81.697256	80.91345	80.631777	77.642665	74.022718	70.732889	60.94483	82.687819	80.419429	80.199109	81.240048	78.568137	74.828077	65.229368	85.714596	85.598093	85.505716	82.02369	78.377903	83.313236	87.794653	82.783949	1.144481	0.382906	19.165918	25.389127	14.763517	80.575001	84.064999	79.652502	68.07	64.396172	73.849998	87.25	79.328386	82.673141	83.340896	-20.671614	5,204,434,200	0.184343	81	22.903901	79.349001	3.360642	86.070285	72.627717	3.307859	80.978618	87.594335	74.3629	87.25	73.849998	80.549999	84.993334	83.70667	81.263339	87.436666	88.72333	84.0876	82.131199	80.549999	78.968799	76.717599	73.849998	87.25	1	0.07527	0	52,725,400
AMD	2020-10-07T00:00:00	86.690002	87.790001	85.650002	86.099998	43,045,700	82.110001	79.588001	80.285201	81.657	73.165067	68.406	58.8954	83.169433	82.899309	82.465371	81.438591	81.097794	77.997463	74.356067	71.048872	61.201	83.738001	81.118572	80.674893	81.452385	78.93526	75.196571	65.508047	86.350189	86.278811	86.457121	83.456206	78.8252	83.289116	87.752935	83.156813	1.457986	0.597922	19.832974	24.793195	13.794023	81.23	84.064999	82.855	70.529999	67.327412	73.849998	87.790001	92.109051	90.130534	97.792549	-7.890949	5,247,479,900	0.15025	82	22.936455	79.588001	3.704716	86.997434	72.178568	3.368572	81.522559	88.259704	74.785415	87.790001	73.849998	80.82	85.090001	82.930003	81.380002	86.640002	88.800001	84.50016	82.46492	80.82	79.175079	76.833159	73.849998	87.790001	0	0.115351	43,045,700	0
AMD	2020-10-08T00:00:00	86.510002	88.720001	85.949997	88.110001	54,240,700	83.179001	79.964501	80.136801	81.8654	73.598667	68.7252	59.10065	83.837547	83.555799	83.087622	81.899628	81.514118	78.331288	74.675908	71.355033	61.452831	84.538002	81.777811	81.153724	81.642699	79.286443	75.555066	65.78282	86.936077	86.730811	87.09482	84.79202	79.38157	83.322669	87.732126	83.544104	1.672636	0.812865	20.702473	25.283826	13.023274	83.119999	84.064999	82.855	70.529999	70.812374	73.879997	88.720001	85.107827	85.515088	94.488878	-14.892173	5,193,239,200	0.156289	81	22.977314	79.964501	4.009744	87.98399	71.945012	3.312858	81.997554	88.62327	75.371838	88.720001	73.849998	81.285	86.710002	85.630002	84.570002	87.770002	88.850001	85.210681	83.03966	81.285	79.53034	77.032179	73.849998	88.720001	1	0.049043	0	54,240,700
AMD	2020-10-09T00:00:00	83.099998	85.75	82.349998	84.739998	80,354,400	83.683001	80.302501	80.159201	81.9634	74.008133	69.0015	59.28345	83.690037	83.472926	83.089526	82.008753	81.636108	78.518296	74.897594	71.587606	61.668226	84.523638	82.076429	81.381662	81.691114	79.536478	75.839715	66.021619	86.218483	86.31674	86.902772	85.733902	79.92914	83.336754	87.687722	83.928836	1.549724	0.960237	19.911284	23.188318	19.116158	84.010002	81.285	86.172501	71.349998	59.142447	73.900002	88.720001	62.078253	79.765044	47.95562	-37.921747	5,112,884,800	0.134669	80	23.034502	80.302501	3.972884	88.248269	72.356732	3.317144	82.102548	88.736836	75.468261	88.720001	73.849998	81.285	87.06	85.399999	84.289996	88.170003	89.830004	85.210681	83.03966	81.285	79.53034	77.032179	73.849998	88.720001	1	-0.007895	0	80,354,400
AMD	2020-10-12T00:00:00	84.290001	85.129997	83.120003	83.650002	47,669,700	84.164001	80.622001	80.250401	82.1006	74.4396	69.2805	59.47175	83.81003	83.621485	83.274215	82.216139	81.840254	78.744637	75.144763	71.839139	61.893318	84.634001	82.456191	81.699416	81.782354	79.807053	76.142458	66.27044	85.230964	85.5079	86.340208	86.357441	80.488933	83.349692	87.631379	84.314266	1.530694	1.074328	19.176609	22.220514	18.318313	84.690002	81.285	86.304998	71.349998	61.295862	73.900002	88.720001	70.10796	72.431347	50.647966	-29.89204	5,160,554,500	0.129433	81	23.069049	80.622001	4.026092	88.674185	72.569817	3.210715	82.310877	88.732306	75.889448	88.720001	73.849998	81.285	83.733332	81.716665	80.333331	85.116666	87.133334	85.210681	83.03966	81.285	79.53034	77.032179	73.849998	88.720001	0	0.043462	47,669,700	0
AMD	2020-10-13T00:00:00	85.279999	86.089996	83.970001	84.860001	42,764,100	84.515001	80.939501	80.514001	82.2528	74.908667	69.5868	59.66725	84.104024	83.923033	83.582797	82.494672	82.10485	79.000926	75.41148	72.105294	62.126022	84.83691	82.89981	82.086308	81.907036	80.092327	76.459279	66.527239	84.588888	84.99205	85.899842	86.777361	81.082499	83.373666	87.571789	84.702463	1.577315	1.174926	18.816021	23.254531	17.497005	85.190002	81.285	85.0625	71.349998	69.40051	73.900002	88.720001	76.788107	69.658107	59.217451	-23.211893	5,203,318,600	0.121136	82	23.100508	80.939501	4.134558	89.208618	72.670384	3.107142	82.593651	88.807935	76.379366	88.720001	73.849998	81.285	84.18	83.230003	82.170006	85.239998	86.189995	85.210681	83.03966	81.285	79.53034	77.032179	73.849998	88.720001	0	0.087155	42,764,100	0
AMD	2020-10-14T00:00:00	84.209999	85.959999	83.459999	85.860001	40,403,000	84.737001	81.317001	80.606001	82.2362	75.361067	69.8772	59.8607	84.125219	83.975209	83.679289	82.65061	82.266784	79.205203	75.64302	72.344992	62.345763	84.781455	83.211286	82.370616	81.983789	80.337099	76.748848	66.771445	84.266776	84.549747	85.412452	86.921829	81.650502	83.389927	87.496455	85.086108	1.51051	1.242043	18.255266	22.001772	17.653399	85.190002	81.285	85.247499	71.349998	65.439823	74.669998	88.720001	67.900348	71.598805	47.525428	-32.099652	5,162,915,600	0.139379	81	23.12969	81.317001	4.067385	89.451771	73.18223	3.046428	82.747589	88.840445	76.654732	88.720001	73.849998	81.285	85.113332	84.136668	82.993337	86.256663	87.233327	85.210681	83.03966	81.285	79.53034	77.032179	73.849998	88.720001	1	0.024077	0	40,403,000
AMD	2020-10-15T00:00:00	83.129997	84.720001	82.419998	83.400002	33,696,400	84.564001	81.646	80.772	82.1926	75.768	70.1766	60.04705	83.926174	83.821534	83.594783	82.694191	82.333185	79.359117	75.840045	72.558556	62.552571	84.489273	83.383953	82.56477	82.01884	80.541544	77.011279	67.002981	83.862479	83.979836	84.733904	86.778952	82.162747	83.376368	87.396015	85.458553	1.354802	1.264594	17.27985	20.886944	19.050064	85.535	81.285	85.247499	71.349998	59.74625	77.519997	88.720001	50.089271	64.925909	27.7736	-49.910729	5,129,219,200	0.079069	80	23.153577	81.646	3.925133	89.496266	73.795734	2.958571	82.784009	88.701151	76.866866	88.720001	73.849998	81.285	84.543332	83.126666	82.043332	85.626666	87.043332	85.210681	83.03966	81.285	79.53034	77.032179	73.849998	88.720001	1	-0.029975	0	33,696,400
AMD	2020-10-16T00:00:00	83.169998	83.989998	82.410004	83.540001	31,474,300	84.701	82.058	81.045201	82.1218	76.175867	70.4809	60.2174	83.774939	83.703073	83.529431	82.737446	82.397556	79.508563	76.032939	72.768684	62.757719	84.235818	83.529095	82.749231	82.057169	80.736334	77.268574	67.23306	83.366664	83.484755	83.9858	86.459068	82.616478	83.34197	87.276939	85.818482	1.220561	1.255788	16.369674	20.132277	18.384621	85.535	81.285	85.247499	71.349998	57.490855	79.300003	88.720001	41.082759	53.024126	19.734726	-58.917241	5,160,693,500	0.099324	81	23.175886	82.058	3.602263	89.262527	74.853473	2.924999	82.820769	88.670768	76.970771	88.720001	73.879997	81.299999	83.423332	82.126663	81.123329	84.426666	85.723335	85.21776	83.05112	81.299999	79.548879	77.055758	73.879997	88.720001	0	0.02396	0	31,474,300
AMD	2020-10-19T00:00:00	82	84.650002	81.529999	83.620003	36,689,100	84.286	82.261	81.2092	82.0648	76.571333	70.7835	60.3844	83.419951	83.393423	83.294134	82.670406	82.366974	79.606267	76.189967	72.951482	62.949185	83.744727	83.523571	82.822677	82.052393	80.8896	77.496675	67.449802	82.58085	82.834594	83.190022	85.9163	82.981559	83.272526	87.129177	86.160151	1.008143	1.206259	15.274066	18.69577	19.085357	85.125	81.285	84.66	72.549999	50.489161	80.660004	88.720001	16.62527	35.932433	7.893105	-83.37473	5,124,004,400	0.014351	80	23.201364	82.261	3.469954	89.200908	75.321092	2.915714	82.742601	88.574028	76.911173	88.720001	73.900002	81.310001	83.19	82.390002	81.610006	83.969996	84.769994	85.222481	83.058761	81.310001	79.561241	77.071481	73.900002	88.720001	1	-0.030045	0	36,689,100
AMD	2020-10-20T00:00:00	81.559998	82.690002	80.580002	82.160004	38,219,400	83.993999	82.454	81.3144	82.0512	76.9468	71.0611	60.55025	83.047961	83.060073	83.027344	82.569459	82.304899	79.682884	76.331284	73.121948	63.134367	83.24909	83.456809	82.849661	82.032596	81.020881	77.710071	67.660505	81.789998	82.081907	82.454831	85.215388	83.260503	83.174042	86.955397	86.4817	0.79513	1.124033	14.668972	17.772203	20.366698	84.650002	81.285	84.66	72.939999	49.093973	80.580002	88.720001	12.03926	23.249096	-15.555578	-87.96074	5,085,785,000	-0.010371	79	23.227682	82.454	3.306411	89.066822	75.841179	2.903571	82.629972	88.437114	76.82283	88.720001	73.900002	81.310001	82.726667	80.803332	79.606664	83.923335	85.84667	85.222481	83.058761	81.310001	79.561241	77.071481	73.900002	88.720001	1	-0.07607	0	38,219,400
AMD	2020-10-21T00:00:00	79.199997	81.93	79.190002	81.720001	36,426,400	83.244999	82.6775	81.416	82.0976	77.297067	71.3168	60.705	82.278368	82.358241	82.438521	82.263145	82.066061	79.663947	76.406776	73.242305	63.294224	82.377453	83.146904	82.687015	81.920784	81.080176	77.871238	67.846074	80.520739	80.892119	81.370521	84.251735	83.393415	83.017447	86.735236	86.773999	0.430916	0.98541	14.667333	16.623768	22.328764	82.639999	81.285	84.66	73.164999	37.812224	79.190002	88.720001	0.104874	9.589801	-48.339871	-99.895126	5,049,358,600	-0.013656	78	23.25173	82.6775	2.880461	88.438422	76.916578	2.866428	82.303308	88.036163	76.570452	88.720001	73.900002	81.310001	81.610001	80.529999	79.5	82.639999	83.720001	85.222481	83.058761	81.310001	79.561241	77.071481	73.900002	88.720001	1	-0.11504	0	36,426,400
AMD	2020-10-22T00:00:00	79.419998	80.82	78.419998	79.650002	38,006,800	82.535999	82.8575	81.5308	82.0338	77.6436	71.5756	60.86295	81.706694	81.824015	81.974133	82.004677	81.862517	79.65438	76.486071	73.364636	63.45468	81.681998	82.836666	82.533476	81.81578	81.136042	78.031697	68.032293	79.352072	79.790553	80.255402	83.184371	83.41021	82.818623	86.479314	87.039694	0.158202	0.819968	14.95727	15.668679	22.889204	82.254997	81.285	83.2075	73.174999	44.160932	78.419998	88.720001	9.708735	7.28429	-63.833633	-90.291265	5,087,365,400	-0.029681	79	23.276898	82.8575	2.519211	87.895922	77.819077	2.809285	82.028707	87.647277	76.410136	88.720001	74.669998	81.695	80.106667	78.283333	77.366669	81.023331	82.846664	85.404201	83.3529	81.695	80.037099	77.676699	74.669998	88.720001	0	-0.047784	0	38,006,800
AMD	2020-10-23T00:00:00	81.959999	81.989998	79.330002	80.93	46,557,700	82.421999	83.0525	81.812	82.0362	77.972933	71.8679	61.0279	81.757355	81.848739	81.971959	82.000615	81.870016	79.744797	76.630122	73.534841	63.638812	81.577271	82.75119	82.566492	81.812886	81.249632	78.237329	68.242214	79.364702	79.583564	79.807442	82.29496	83.409036	82.638879	86.223688	87.289662	0.145356	0.685046	14.611224	17.485865	21.420298	82.254997	81.285	81.767498	73.174999	38.718361	78.419998	88.720001	34.368931	14.727513	-39.155461	-65.631069	5,133,923,100	-0.028531	80	23.309091	83.0525	2.266589	87.585677	78.519323	2.679285	82.022163	87.380734	76.663593	88.720001	77.519997	83.119999	79.553332	78.286664	77.15333	80.686666	81.953334	86.0768	84.441599	83.119999	81.798398	79.916798	77.519997	88.720001	0	0.009958	46,557,700	0
AMD	2020-10-26T00:00:00	82.230003	84.970001	80.860001	82.550003	69,423,700	82.215999	83.19	81.9836	82.0548	78.324267	72.1639	61.1982	81.851885	81.91806	82.011658	82.021469	81.897707	79.842256	76.777487	73.707022	63.823799	81.542363	82.672857	82.598646	81.820486	81.36166	78.442519	68.45318	80.293111	80.151171	79.976856	81.642819	83.401945	82.494364	85.972683	87.526139	0.155174	0.579071	14.150664	22.794327	19.353627	82.189999	81.299999	81.322498	73.174999	43.447879	78.419998	88.720001	36.990331	27.022665	-11.96104	-63.009669	5,203,346,800	-0.09784	81	23.357249	83.19	2.116933	87.423866	78.956134	2.707857	82.041958	87.457671	76.626244	88.720001	78.419998	83.57	81.093333	80.196668	78.433337	82.856664	83.753329	86.289201	84.7854	83.57	82.354599	80.624199	78.419998	88.720001	0	0.059278	0	69,423,700
AMD	2020-10-27T00:00:00	78.879997	82.370003	77.57	82	156,669,500	81.575999	83.0455	82.0308	81.984	78.661467	72.4217	61.34885	81.257507	81.365685	81.529864	81.73588	81.665576	79.80452	76.832817	73.809457	63.973612	80.935817	82.26238	82.359907	81.695984	81.376284	78.575511	68.629118	80.520408	80.229313	79.848007	80.969852	83.297106	82.332593	85.692657	87.73648	-0.10614	0.442029	13.830142	20.327624	24.676539	81.27	81.310001	81.322498	73.269999	28.672866	77.57	88.720001	11.748855	27.702706	-68.817681	-88.251145	5,046,677,300	-0.187066	80	23.459473	83.0455	2.308894	87.663287	78.427713	2.814286	81.740818	87.36939	76.112247	88.720001	77.57	83.145	82.686668	80.403336	78.576668	84.513336	86.796669	86.088601	84.460701	83.145	81.8293	79.9561	77.57	88.720001	1	0.00115	0	156,669,500
AMD	2020-10-28T00:00:00	76.400002	78.959999	75.760002	78.730003	76,529,900	80.794999	82.766	82.0976	81.8788	78.950533	72.656	61.4898	80.286006	80.462834	80.740654	81.2508	81.260532	79.67101	76.821427	73.860755	64.097258	79.994727	81.629476	81.926769	81.477004	81.316772	78.654289	68.778881	79.258927	79.307859	79.021992	80.123487	83.045352	82.117913	85.36483	87.913223	-0.507497	0.252124	14.106541	18.862164	26.975263	80.365002	81.310001	81.322498	73.269999	25.473089	75.760002	86.089996	6.195545	18.311577	-108.161955	-93.804455	4,970,147,400	-0.233335	79	23.507043	82.766	2.741254	88.248507	77.283493	2.845	81.232169	86.922168	75.54217	88.720001	75.760002	82.240002	79.606667	76.84333	74.806664	81.643333	84.40667	85.661441	83.769282	82.240002	80.710722	78.533442	75.760002	88.720001	1	-0.048555	0	76,529,900
AMD	2020-10-29T00:00:00	78.019997	79.18	76.290001	76.75	52,784,100	80.283999	82.424	82.1856	81.8174	79.252933	72.8723	61.63715	79.832804	80.018681	80.322092	80.957091	81.01126	79.606264	76.852968	73.943117	64.235792	79.490181	81.177475	81.613107	81.325678	81.292284	78.760507	68.943361	77.827889	78.292252	78.221492	79.293744	82.718043	81.892836	85.015736	88.065861	-0.686937	0.064312	14.266426	18.125059	25.207781	80.365002	81.310001	80.577499	73.269999	36.50372	75.760002	86.089996	21.877984	13.274128	-88.669159	-78.122016	5,022,931,500	-0.25616	80	23.540806	82.424	2.888957	88.201914	76.646086	2.754285	80.926248	86.434818	75.417678	88.720001	75.760002	82.240002	77.040001	75.120003	73.840004	78.32	80.239998	85.661441	83.769282	82.240002	80.710722	78.533442	75.760002	88.720001	0	0.00919	52,784,100	0
AMD	2020-10-30T00:00:00	75.290001	77.699997	74.230003	77.089996	51,349,000	79.495999	82.0985	82.0748	81.6678	79.524533	73.0508	61.76475	78.924244	79.158921	79.547924	80.441901	80.571163	79.436999	76.811837	73.969787	64.345785	78.582181	80.498047	81.082676	81.069702	81.187996	78.808382	69.07921	76.133036	76.840394	77.209087	78.308223	82.252591	81.614291	84.621865	88.185345	-1.037474	-0.156045	15.036329	16.589884	27.676404	79.600002	81.475002	80.577499	73.269999	27.89784	74.230003	86.089996	8.93759	12.33704	-116.522007	-91.06241	4,971,582,500	-0.230565	79	23.571967	82.0985	3.300406	88.699312	75.497687	2.879999	80.389463	86.14946	74.629465	88.720001	74.230003	81.475002	77.829999	76.479998	74.94	79.369998	80.719999	85.300362	83.184822	81.475002	79.765183	77.330863	74.230003	88.720001	1	-0.041484	0	51,349,000
AMD	2020-11-02T00:00:00	74.699997	76.339996	73.760002	75.849998	45,760,700	78.765999	81.525999	81.8836	81.4856	79.786667	73.2695	61.8836	78.079394	78.348208	78.802089	79.91991	80.119535	79.251234	76.756263	73.984247	64.448812	77.710181	79.793428	80.515384	80.796455	81.061035	78.84104	69.207919	74.796887	75.378039	76.069412	77.245682	81.656004	81.285685	84.186598	88.272347	-1.347353	-0.394307	15.884641	15.619989	27.123387	79.365002	81.240002	80.577499	73.934999	23.496998	73.760002	85.959999	7.704877	12.840151	-120.589112	-92.295123	4,925,821,800	-0.283125	78	23.599389	81.525999	3.54467	88.615339	74.43666	2.912856	79.847609	85.673321	74.021897	88.720001	73.760002	81.240002	75.74	73.780004	72.270007	77.249997	79.209994	85.189441	83.005282	81.240002	79.474722	76.961442	73.760002	88.720001	1	-0.084603	0	45,760,700
AMD	2020-11-03T00:00:00	76.580002	77.080002	74.599998	74.93	41,231,800	78.267999	81.130999	81.676	81.3556	80.0416	73.5003	62.01125	77.779516	78.026716	78.460229	79.616282	79.847263	79.14648	76.751624	74.035648	64.56952	77.312727	79.32238	80.107415	80.604078	80.976649	78.906594	69.354152	74.50074	74.755434	75.252254	76.376707	81.011271	80.948074	83.739571	88.337496	-1.424809	-0.600407	16.304892	16.431411	25.575554	79.365002	81.240002	80.424999	74.01	31.632179	73.760002	84.970001	25.15611	13.932859	-93.155069	-74.84389	4,967,053,600	-0.238585	79	23.624979	81.130999	3.637128	88.405255	73.856744	2.911428	79.536408	85.359263	73.713553	88.720001	73.760002	81.240002	74.933332	73.526667	72.353338	76.106661	77.513326	85.189441	83.005282	81.240002	79.474722	76.961442	73.760002	88.720001	0	-0.021046	41,231,800	0
AMD	2020-11-04T00:00:00	81.349998	81.849998	78.970001	80.25	66,579,700	78.482999	80.863999	81.6504	81.2556	80.366267	73.767	62.16085	78.493612	78.630949	78.904809	79.773892	79.962858	79.232892	76.872634	74.180487	64.73649	77.87309	79.343237	80.082338	80.603859	81.011081	79.062034	69.546577	76.339814	76.068181	75.770182	76.092353	80.486532	80.686902	83.337903	88.401936	-1.088745	-0.698075	15.49539	24.988436	22.621343	79.365002	81.240002	81.1325	74.48	46.36141	73.760002	84.970001	67.707377	33.522788	-6.345225	-32.292623	5,033,633,300	-0.192319	80	23.669968	80.863999	3.395546	87.655091	74.072907	3.12357	79.709131	85.956271	73.461991	88.720001	73.760002	81.240002	76.086667	75.093333	73.606664	77.573336	78.566671	85.189441	83.005282	81.240002	79.474722	76.961442	73.760002	88.720001	0	0.0334	66,579,700	0
AMD	2020-11-05T00:00:00	83	83.5	81.849998	83.269997	46,542,300	78.841	80.688499	81.576	81.1952	80.649067	74.0524	62.3173	79.39489	79.425322	79.534839	80.067175	80.196484	79.380622	77.03388	74.355131	64.918216	78.694363	79.546666	80.186153	80.672266	81.080389	79.244865	69.753932	79.586852	78.610555	77.454722	76.383287	80.132884	80.527352	82.997407	88.472646	-0.681415	-0.694743	15.25699	27.488143	21.528774	79.365002	81.240002	81.23	74.555	49.673958	73.760002	84.970001	82.426393	58.42996	41.120187	-17.573607	5,080,175,600	-0.146761	81	23.702274	80.688499	3.171701	87.031901	74.345097	3.164285	80.022547	86.351117	73.693977	86.089996	73.760002	79.924999	80.723333	79.596667	77.843335	82.476664	83.60333	83.180118	81.379939	79.924999	78.47006	76.398621	73.760002	86.089996	0	0.079784	0	46,542,300
AMD	2020-11-06T00:00:00	85.879997	86.089996	82.669998	83.519997	53,829,900	79.232999	80.827499	81.7392	81.2368	80.999867	74.3657	62.49495	80.691911	80.598899	80.511017	80.595613	80.633678	79.635499	77.266673	74.583346	65.126791	79.974181	80.041094	80.51723	80.855984	81.218045	79.479075	69.988387	83.522036	82.032827	80.079713	77.328064	80.017551	80.513607	82.744775	88.560917	-0.124774	-0.580749	15.746768	31.17462	19.883651	79.924999	81.240002	81.814999	75.299999	56.983435	73.760002	86.089996	98.296844	82.810204	83.591182	-1.703156	5,134,005,500	-0.06294	82	23.741407	80.827499	3.339429	87.506357	74.148641	3.185713	80.580399	86.951826	74.208973	86.089996	73.760002	79.924999	82.783333	82.066666	81.133331	83.716667	84.433334	83.180118	81.379939	79.924999	78.47006	76.398621	73.760002	86.089996	0	0.119044	53,829,900	0
AMD	2020-11-09T00:00:00	83.120003	87.050003	82.769997	84.239998	58,580,700	79.321999	80.768999	81.618	81.1882	81.1828	74.6565	62.66425	81.17753	81.057282	80.912399	80.825103	80.824933	79.772147	77.420708	74.752389	65.305828	80.680909	80.259428	80.623446	80.929835	81.273839	79.652428	70.193611	85.682629	84.411313	82.24046	78.462099	80.015366	80.575382	82.544852	88.654469	0.092593	-0.446081	16.442365	30.358129	18.027095	80.405003	81.240002	81.82	75.625	52.591371	73.760002	87.050003	70.428894	83.717377	71.866819	-29.571106	5,075,424,800	-0.115726	81	23.782049	80.768999	3.285392	87.339782	74.198216	3.340714	80.822266	87.503693	74.140839	87.050003	73.760002	80.405003	84.879997	83.669998	81.459999	87.089996	88.299995	83.913563	81.973223	80.405003	78.836782	76.604062	73.760002	87.050003	1	0.052015	0	58,580,700
AMD	2020-11-10T00:00:00	77.989998	82.129997	77.629997	81.93	67,137,200	79.232999	80.404499	81.358399	80.9316	81.303067	74.8941	62.80155	80.540023	80.499594	80.462799	80.567366	80.606861	79.702258	77.435689	74.8165	65.432039	80.438727	79.994761	80.344368	80.804415	81.189817	79.718438	70.346106	84.461889	84.232858	82.861944	79.215321	79.96155	80.603134	82.341706	88.732418	-0.147392	-0.386343	15.298066	26.889855	26.663764	80.405003	81.240002	82.077499	76.455	48.159417	73.760002	87.050003	31.828408	66.851382	-29.921191	-68.171592	5,008,287,600	-0.174243	80	23.824537	80.404499	3.160602	86.725703	74.083295	3.537143	80.552527	87.626812	73.478241	87.050003	73.760002	80.405003	84.313334	81.576665	80.033328	85.856672	88.593341	83.913563	81.973223	80.405003	78.836782	76.604062	73.760002	87.050003	1	-0.005554	0	67,137,200
AMD	2020-11-11T00:00:00	81.279999	81.470001	78.970001	79.389999	44,611,300	79.720999	80.257999	81.141999	80.7136	81.485333	75.1593	62.9704	80.688018	80.641486	80.588522	80.632151	80.658641	79.764131	77.536855	74.94449	65.58973	80.810908	80.078142	80.338338	80.818078	81.18921	79.844891	70.529971	82.516073	83.105484	82.965563	79.855581	79.944564	80.65273	82.173737	88.808198	-0.071284	-0.323331	14.235502	24.944475	24.734741	80.405003	81.240002	82.32	79.165001	52.587647	73.760002	87.050003	56.583869	52.947057	3.863333	-43.416131	5,052,898,900	-0.124134	81	23.854446	80.257999	3.040552	86.339102	74.176896	3.614286	80.62181	87.850381	73.393238	87.050003	73.760002	80.405003	79.249997	76.369998	74.749997	80.869998	83.749997	83.913563	81.973223	80.405003	78.836782	76.604062	73.760002	87.050003	0	0.045252	44,611,300	0
AMD	2020-11-12T00:00:00	81.839996	83	80.300003	81.32	37,242,600	80.102999	80.193499	80.955199	80.546	81.562	75.4378	63.1357	80.918414	80.859397	80.781057	80.741955	80.749515	79.845537	77.650096	75.081034	65.751424	81.196181	80.228809	80.39203	80.86225	81.198544	79.977182	70.717728	81.124961	82.027594	82.907951	80.44354	79.9568	80.719556	82.043387	88.883471	0.033829	-0.251899	13.707626	26.752724	23.324796	80.405003	81.240002	82.647499	80.649998	49.823318	73.760002	87.050003	60.797544	49.736607	32.678529	-39.202456	5,090,141,500	-0.107181	82	23.879634	80.193499	2.989677	86.172854	74.214144	3.617143	80.737827	87.972113	73.503542	87.050003	73.760002	80.405003	80.573334	79.676666	78.073334	82.176666	83.073334	83.913563	81.973223	80.405003	78.836782	76.604062	73.760002	87.050003	0	0.088465	37,242,600	0
AMD	2020-11-13T00:00:00	81.43	83.110001	80.699997	82.730003	30,423,200	80.716999	80.106499	80.888399	80.5238	81.605067	75.7282	63.30785	81.020731	80.963143	80.880894	80.804505	80.80186	79.907673	77.749567	75.206756	65.90743	81.437454	80.346571	80.428553	80.896917	81.19507	80.095839	70.899761	80.785331	81.317392	82.671419	80.949819	79.967522	80.779187	81.943042	88.956552	0.083091	-0.184901	13.250522	25.600088	22.113127	80.825001	80.405003	83.592499	80.649998	48.826975	73.760002	87.050003	57.712548	58.364654	34.993886	-42.287452	5,059,718,300	-0.117148	81	23.900048	80.106499	2.923078	85.952654	74.260344	3.495714	80.803749	87.795178	73.81232	87.050003	73.760002	80.405003	81.713333	80.426666	79.013336	83.126663	84.41333	83.913563	81.973223	80.405003	78.836782	76.604062	73.760002	87.050003	1	0.02497	0	30,423,200
AMD	2020-11-16T00:00:00	83.730003	83.779999	80.480003	81.209999	38,640,800	81.62	80.192999	80.865999	80.5582	81.689067	76.0462	63.4864	81.562586	81.466208	81.319219	81.070459	81.027102	80.057568	77.906947	75.375534	66.084769	81.985272	80.691666	80.647138	81.022651	81.250989	80.254291	71.102967	81.74074	81.587292	82.632999	81.592675	80.041839	80.858752	81.889301	89.036601	0.304215	-0.087078	13.03507	25.223187	20.539721	82.34	80.405003	82.647501	84.064999	57.33738	73.760002	87.050003	75.018815	64.509636	54.627557	-24.981185	5,098,359,100	-0.05939	82	23.926991	80.192999	3.006467	86.205934	74.180065	3.388571	81.08244	87.859582	74.305297	87.050003	73.760002	80.405003	81.746666	80.383331	79.336662	82.793335	84.15667	83.913563	81.973223	80.405003	78.836782	76.604062	73.760002	87.050003	0	0.070557	38,640,800	0
AMD	2020-11-17T00:00:00	83.360001	84.809998	82.910004	83.93	29,473,500	82.298	80.282999	80.789199	80.6516	81.764933	76.3788	63.65595	81.922069	81.810534	81.633185	81.278599	81.206555	80.187075	78.050448	75.533642	66.256662	82.301636	80.993285	80.838984	81.132525	81.294961	80.399119	71.300714	82.831038	82.419849	82.712572	82.30082	80.164197	80.944091	81.866651	89.120489	0.444478	0.019233	13.15346	26.448014	19.671841	82.34	80.405003	82.987501	84.064999	61.247576	73.760002	87.050003	72.234747	68.322037	72.517035	-27.765253	5,068,885,600	-0.07163	81	23.947399	80.282999	3.075688	86.434375	74.131624	3.295714	81.29935	87.890778	74.707923	87.050003	73.760002	80.405003	82.663335	81.546672	79.36334	84.846667	85.963331	83.913563	81.973223	80.405003	78.836782	76.604062	73.760002	87.050003	1	0.009181	0	29,473,500
AMD	2020-11-18T00:00:00	82.540001	83.959999	82.220001	83.010002	29,968,000	82.417	80.45	80.722399	80.6642	81.7316	76.7014	63.81945	82.045655	81.943164	81.772695	81.393272	81.309128	80.279347	78.168594	75.672382	66.418685	82.345637	81.208238	80.973661	81.20658	81.315358	80.521123	71.488615	83.397224	83.028426	82.85608	82.876483	80.322274	81.019712	81.856669	89.20264	0.483892	0.112165	12.980008	25.38996	20.471283	82.34	80.405003	83.237501	84.064999	57.498348	73.760002	87.050003	66.064697	71.106086	52.567262	-33.935303	5,038,917,600	-0.056138	80	23.967849	80.45	3.104332	86.658663	74.241336	3.213571	81.417507	87.844649	74.990366	87.050003	73.760002	80.405003	83.693334	82.57667	81.79334	84.476664	85.593328	83.913563	81.973223	80.405003	78.836782	76.604062	73.760002	87.050003	1	-0.043342	0	29,968,000
AMD	2020-11-19T00:00:00	85.540001	85.639999	81.720001	82.389999	50,116,800	82.671	80.756	80.818799	80.7954	81.734667	77.0307	64.00055	82.744524	82.597135	82.352281	81.770248	81.63458	80.485647	78.362579	75.86778	66.608947	82.913455	81.693	81.344246	81.397788	81.415579	80.696144	71.70474	84.298669	83.944901	83.550096	83.500837	80.60271	81.14628	81.889007	89.293351	0.748574	0.239447	13.34923	26.935322	18.660144	82.34	80.405003	83.237501	84.064999	66.853007	73.760002	87.050003	88.638058	75.645834	77.43435	-11.361942	5,089,034,400	-0.006228	81	24.003765	80.756	3.293336	87.342671	74.169328	3.222857	81.810126	88.255839	75.364412	87.050003	73.760002	80.405003	82.906667	81.853335	81.166669	83.593333	84.646665	83.913563	81.973223	80.405003	78.836782	76.604062	73.760002	87.050003	0	0.011968	50,116,800	0
AMD	2020-11-20T00:00:00	84.639999	86.099998	84.470001	85.279999	35,008,400	82.547	80.89	80.877599	80.9614	81.707067	77.3513	64.1751	83.123619	82.968565	82.704237	82.031134	81.865766	80.648563	78.527774	76.041487	66.78836	83.271455	82.062905	81.638184	81.548557	81.492035	80.846824	71.910107	84.921371	84.690628	84.244041	84.026383	80.942195	81.302965	81.948777	89.38591	0.87562	0.366682	13.832011	26.984311	17.949039	81.864998	80.405003	83.41	84.064999	66.178389	74.599998	87.050003	80.642548	78.448434	86.807109	-19.357452	5,054,026,000	-0.073966	80	24.028463	80.89	3.397769	87.685538	74.094462	3.155	82.079638	88.389637	75.769638	87.050003	73.760002	80.405003	84.300001	82.960002	80.380002	86.88	88.219999	83.913563	81.973223	80.405003	78.836782	76.604062	73.760002	87.050003	1	-0.040802	0	35,008,400
AMD	2020-11-23T00:00:00	85.309998	87.540001	84.620003	85.519997	46,505,000	82.766	81.043999	81.009999	81.1096	81.7132	77.681	64.34035	83.560895	83.39428	83.105124	82.329213	82.130707	80.831364	78.706254	76.225022	66.972655	83.773818	82.483857	81.979138	81.71909	81.586849	81.004422	72.120405	85.489407	85.29703	84.928342	84.490237	81.342766	81.487645	82.041589	89.479984	1.018627	0.497071	14.706382	28.513619	16.719817	83.255001	80.650002	83.41	84.064999	64.791592	77.629997	87.540001	77.497452	82.259353	93.252272	-22.502548	5,100,531,000	-0.076875	81	24.061603	81.043999	3.528965	88.10193	73.986069	3.186428	82.387291	88.760147	76.014435	87.540001	73.760002	80.650002	85.07	84.040001	83.440002	85.669998	86.699997	84.287921	82.276041	80.650002	79.023962	76.708922	73.760002	87.540001	0	0.014284	0	46,505,000
AMD	2020-11-24T00:00:00	85.07	86.110001	83.32	85.720001	36,839,200	83.474	81.3535	81.150399	81.2324	81.750933	77.9977	64.4967	83.862716	83.698956	83.407412	82.578375	82.356806	80.997585	78.873721	76.40017	67.152728	84.192727	82.867285	82.291446	81.8744	81.675186	81.150738	72.32667	85.72811	85.570676	85.391119	84.891232	81.777899	81.689641	82.160156	89.571961	1.099915	0.61764	14.908848	26.636576	18.686496	83.920002	80.650002	83.205	84.064999	57.44596	77.629997	87.540001	75.075678	77.738559	68.75402	-24.924322	5,063,691,800	-0.000937	80	24.087726	81.3535	3.599914	88.553328	74.153671	3.009286	82.642787	88.661358	76.624216	87.540001	73.760002	80.650002	85.823334	84.106667	82.903336	87.026665	88.743332	84.287921	82.276041	80.650002	79.023962	76.708922	73.760002	87.540001	1	-0.038689	0	36,839,200
AMD	2020-11-25T00:00:00	86.709999	87.839996	85.519997	85.760002	41,349,700	84.017	81.868999	81.4508	81.4334	81.882	78.3355	64.6608	84.432173	84.246418	83.915503	82.953977	82.691667	81.221601	79.079939	76.604325	67.347328	84.781091	83.377428	82.719107	82.089207	81.805688	81.323259	72.547698	86.166443	86.075574	85.974761	85.391086	82.275008	81.931314	82.312601	89.667165	1.281894	0.75049	15.61761	28.991871	17.45773	84.16	80.799999	82.967501	84.064999	57.428915	77.629997	87.839996	88.932445	80.501858	97.382949	-11.067555	5,105,041,500	0.051005	81	24.117809	81.868999	3.591426	89.051851	74.686148	3.053571	83.030141	89.137282	76.922999	87.839996	73.760002	80.799999	84.833333	83.556666	82.043332	86.346667	87.623334	84.517118	82.461439	80.799999	79.13856	76.773121	73.760002	87.839996	0	0.016212	41,349,700	0
AMD	2020-11-27T00:00:00	87.190002	88	86.360001	87.989998	22,717,600	84.552	82.3275	81.7616	81.6462	81.943067	78.6731	64.8241	84.983739	84.781616	84.419272	83.33907	83.037693	81.455656	79.293361	76.813943	67.544768	85.358	83.88419	83.160584	82.314957	81.945372	81.498596	72.771869	86.811407	86.652292	86.641111	85.974639	82.826511	82.212396	82.495913	89.766255	1.448153	0.890023	16.322616	28.217841	16.755239	84.240002	80.880001	81.9625	84.064999	52.902094	77.629997	88	92.189032	85.399052	97.796691	-7.810968	5,127,759,100	0.041164	82	24.134451	82.3275	3.658891	89.645282	75.009717	2.926428	83.426318	89.279174	77.573462	88	73.760002	80.880001	86.689997	85.539998	84.369998	87.859998	89.009997	84.639361	82.560321	80.880001	79.199681	76.807362	73.760002	88	0	0.063072	0	22,717,600
AMD	2020-11-30T00:00:00	92.660004	92.739998	86.529999	87.330002	84,483,000	85.675001	83.196	82.1896	82.0008	82.087333	79.0271	65.01085	86.518992	86.21405	85.687077	84.186428	83.777871	81.895043	79.645115	77.127726	67.79467	86.832183	84.868238	83.998923	82.74687	82.227396	81.775564	73.048843	89.05415	88.534839	88.242032	86.99252	83.565607	82.621838	82.760764	89.890316	1.998262	1.111671	18.13663	34.999561	14.393405	87.23	83.25	81.769999	84.064999	68.868668	77.629997	92.739998	99.470588	93.530688	149.773365	-0.529412	5,212,242,100	0.152427	83	24.201626	83.196	3.95042	91.096841	75.295159	3.064285	84.305716	90.434286	78.177147	92.739998	73.760002	83.25	87.183334	86.366669	85.543335	88.006668	88.823334	88.260719	85.489639	83.25	81.010361	77.821721	73.760002	92.739998	0	0.102822	84,483,000	0
AMD	2020-12-01T00:00:00	92.629997	93.900002	90.779999	92.25	58,583,600	86.565	84.0925	82.6056	82.2946	82.2384	79.3946	65.18955	87.741193	87.380586	86.755218	84.954025	84.458804	82.316021	79.986822	77.434702	68.041788	88.096727	85.766714	84.802031	83.163702	82.504835	82.044929	73.323661	91.645816	90.783244	90.102723	88.257961	84.440969	83.137323	83.091483	90.036317	2.404094	1.370155	20.04709	35.154046	13.373429	87.810001	83.830002	81.769999	84.064999	86.273522	78.970001	93.900002	91.493609	94.38441	163.852366	-8.506391	5,153,658,500	0.175639	82	24.248109	84.0925	3.955373	92.003247	76.181753	2.894999	85.098505	90.888503	79.308507	93.900002	74.599998	84.25	90.643333	88.546669	84.433334	94.756668	96.853333	89.345201	86.5274	84.25	81.9726	78.730199	74.599998	93.900002	1	0.036294	58,583,600	0
AMD	2020-12-02T00:00:00	93.739998	96.370003	92.529999	92.889999	57,988,800	87.603	84.9505	83.2	82.6154	82.389333	79.7961	65.36375	88.940954	88.536842	87.8298	85.75275	85.172742	82.76402	80.348748	77.757579	68.297492	89.401272	86.685524	85.658523	83.612541	82.807509	82.328996	73.607745	93.970963	93.02198	92.059841	89.699328	85.448451	83.754748	83.488469	90.204234	2.783203	1.652765	22.256964	37.658531	12.225164	89.045002	85.065002	81.744999	84.064999	84.611094	80.300003	96.370003	83.63407	91.532755	170.437358	-16.36593	5,211,647,300	0.12333	83	24.294804	84.9505	4.098574	93.147648	76.753351	2.920713	85.921504	91.762931	80.080078	96.370003	77.629997	87	92.436666	90.97333	89.316663	94.093333	95.556669	91.947361	89.211321	87	84.788679	81.640358	77.629997	96.370003	0	0.079231	57,988,800	0
AMD	2020-12-03T00:00:00	92.309998	94.699997	92.010002	94.059998	35,859,700	88.58	85.4985	83.8364	82.967	82.531333	80.172	65.53895	89.614762	89.222871	88.519061	86.348863	85.721761	83.138372	80.663518	78.045746	68.536422	90.25709	87.386428	86.359292	83.992721	83.068579	82.576796	73.875867	94.860295	94.191797	93.395293	91.033456	86.497818	84.426845	83.923554	90.384478	2.934435	1.909099	24.044911	35.367613	12.657426	89.845001	85.065002	81.290001	84.064999	77.742436	80.480003	96.370003	74.449306	83.192328	125.059864	-25.550694	5,175,787,600	0.048781	82	24.323055	85.4985	4.318628	94.135756	76.861243	2.919999	86.529932	92.36993	80.689935	96.370003	77.629997	87	94.213333	92.056664	90.373329	95.896667	98.053337	91.947361	89.211321	87	84.788679	81.640358	77.629997	96.370003	1	0.015546	0	35,859,700
AMD	2020-12-04T00:00:00	94.040001	94.580002	90.629997	92.580002	45,570,300	89.43	86.0505	84.4772	83.3314	82.704	80.559	65.74275	90.49981	90.098713	89.368436	87.048058	86.361626	83.565887	81.015531	78.362464	68.790189	91.249818	88.199905	87.144184	84.426956	83.371438	82.85141	74.159459	95.05348	94.896958	94.502547	92.320548	87.599407	85.164985	84.402675	90.580701	3.157486	2.158776	25.017041	32.263819	14.612621	89.845001	85.065002	80.837502	84.064999	81.228305	80.480003	96.370003	85.336678	81.140018	110.70839	-14.663322	5,221,357,900	0.065162	83	24.359835	86.0505	4.673447	95.397395	76.703605	3.029999	87.245177	93.305175	81.185179	96.370003	77.629997	87	93.006666	91.313334	90.316671	94.003329	95.69666	91.947361	89.211321	87	84.788679	81.640358	77.629997	96.370003	0	0.061017	45,570,300	0
AMD	2020-12-07T00:00:00	94.07	95	92.970001	94.949997	39,815,700	90.373	86.46	85.2284	83.6516	82.854667	80.9505	65.9675	91.213848	90.820765	90.091754	87.686416	86.954578	83.977813	81.359069	78.673504	69.041729	92.093454	88.963666	87.882092	84.848078	83.670544	83.118954	74.441322	94.941073	95.04315	95.257063	93.459774	88.709207	85.948399	84.915321	90.789246	3.298652	2.386752	26.013194	31.727695	13.935758	89.845001	85.065002	80.837502	84.064999	78.850415	81.720001	96.370003	84.300322	81.362102	113.284128	-15.699678	5,261,173,600	0.016928	84	24.391952	86.46	5.00479	96.469581	76.450419	2.939285	87.89516	93.77373	82.016591	96.370003	77.629997	87	93.083333	91.586665	89.133329	95.536669	97.033338	91.947361	89.211321	87	84.788679	81.640358	77.629997	96.370003	0	0.09959	0	39,815,700
AMD	2020-12-08T00:00:00	92.919998	94.739998	91.900002	94.050003	33,907,500	91.134	86.95	85.9572	83.9204	82.976133	81.3293	66.19425	91.555078	91.202444	90.526868	88.162196	87.413456	84.328487	81.663304	78.955613	69.279324	92.556545	89.578904	88.473753	85.211545	83.935421	83.355974	74.709506	94.448036	94.69916	95.456261	94.339631	89.753718	86.734738	85.438372	91.002466	3.279922	2.565386	26.39777	29.657935	15.484462	90.945	85.065002	80.537502	84.064999	75.561474	81.720001	96.370003	76.450483	82.029161	91.3806	-23.549517	5,227,266,100	0.06295	83	24.418828	86.95	5.138526	97.227052	76.672947	3.006428	88.373716	94.386572	82.360861	96.370003	77.629997	87	94.013334	93.026667	91.983335	95.056666	96.043332	91.947361	89.211321	87	84.788679	81.640358	77.629997	96.370003	1	0.032072	0	33,907,500
AMD	2020-12-09T00:00:00	89.830002	94.699997	89.160004	92.760002	52,170,400	91.61	87.542	86.4872	84.0816	83.066133	81.653	66.40595	91.210063	90.952909	90.419658	88.313815	87.599344	84.544233	81.878217	79.170947	69.483809	92.319454	89.85319	88.771661	85.443294	84.115786	83.524305	74.944688	92.927926	93.340515	94.561936	94.750114	90.613183	87.454047	85.930846	91.205361	2.981375	2.648583	25.529642	26.083383	19.579217	91.365002	85.485001	80.302502	84.02	67.381969	81.720001	96.370003	55.35836	72.036388	53.124005	-44.64164	5,175,095,700	0.083843	82	24.458277	87.542	4.716645	96.97529	78.108709	3.277856	88.51241	95.068122	81.956698	96.370003	78.970001	87.670002	93.186666	91.633334	90.34667	94.47333	96.026662	92.263602	89.723202	87.670002	85.616802	82.693602	78.970001	96.370003	1	-0.025816	0	52,170,400
AMD	2020-12-10T00:00:00	91.660004	92.089996	89.029999	89.550003	33,804,400	92.105	88.061	86.8996	84.275	83.136933	81.9996	66.6442	91.300051	91.081471	90.61048	88.618014	87.911703	84.823283	82.135633	79.418255	69.704467	92.328546	90.245381	89.169569	85.740486	84.34194	83.722463	75.195972	91.603742	92.167597	93.513667	94.930477	91.352694	88.133048	86.408739	91.403305	2.859477	2.690762	24.66945	24.338483	18.553639	91.450001	87	80.302502	84.02	65.454544	83.32	96.370003	63.908061	65.238968	40.394932	-36.091939	5,208,900,100	0.068827	83	24.484527	88.061	4.559814	97.180628	78.941372	3.216427	88.812181	95.245036	82.379326	96.370003	80.300003	88.335003	91.230001	87.760005	85.690008	93.299998	96.769994	92.577483	90.231263	88.335003	86.438743	83.738983	80.300003	96.370003	0	0.024819	33,804,400	0
AMD	2020-12-11T00:00:00	91.650002	92.330002	90.160004	91.540001	28,368,100	92.551	88.5515	87.2456	84.4108	83.212	82.2982	66.87505	91.370041	91.184841	90.770407	88.893649	88.199264	85.090997	82.386011	79.660468	69.922831	92.245819	90.587191	89.534985	86.029702	84.565968	83.91356	75.444786	90.866077	91.345891	92.599668	94.903515	91.982671	88.772445	86.867905	91.594639	2.730589	2.698727	23.95105	23.693077	17.651821	92.700001	87	80.302502	84.02	68.535161	83.32	96.370003	63.831417	61.032613	39.365688	-36.168583	5,180,532,000	0.075992	82	24.506537	88.5515	4.379464	97.310429	79.792572	3.254999	89.082449	95.592447	82.572452	96.370003	80.480003	88.425003	90.926666	89.763336	87.866669	92.823334	93.986664	92.619963	90.300023	88.425003	86.549983	83.880463	80.480003	96.370003	1	-0.032013	28,368,100	0
AMD	2020-12-14T00:00:00	94.779999	95.410004	91.849998	92.209999	48,026,400	92.763	89.219	87.6016	84.6704	83.3584	82.6503	67.11165	92.052033	91.838506	91.387267	89.428772	88.705475	85.470958	82.712168	79.959865	70.170166	92.651091	91.180381	90.114554	86.436337	84.870389	84.160725	75.722447	91.765187	91.789315	92.565922	94.953998	92.61021	89.428085	87.338826	91.790111	2.848176	2.728617	24.213023	28.534626	16.183949	92.700001	87	80.302502	84.02	72.157222	83.32	96.370003	87.816064	71.851848	64.282095	-12.183936	5,228,558,400	0.125077	83	24.545502	89.219	4.25244	97.723881	80.71412	3.314999	89.625073	96.255072	82.995075	96.370003	80.480003	88.425003	91.380002	90.430003	89.210004	92.600001	93.550001	92.619963	90.300023	88.425003	86.549983	83.880463	80.480003	96.370003	0	0.019557	48,026,400	0
AMD	2020-12-15T00:00:00	97.120003	97.980003	95.449997	95.93	57,232,700	93.212	89.8885	88.1616	84.8898	83.512667	82.9275	67.3635	93.065627	92.798778	92.269226	90.127975	89.352746	85.927783	83.091322	80.299669	70.438323	93.443274	91.932858	90.846739	86.924557	85.232537	84.447253	76.021038	94.078928	93.439699	93.393279	95.240259	93.300826	90.134843	87.84439	91.996364	3.094512	2.801796	25.078762	32.201445	15.037827	93.505001	87.805	80.5825	84.02	75.671058	85.519997	97.980003	93.097912	81.581798	87.925455	-6.902088	5,285,791,100	0.100334	84	24.593424	89.8885	4.394457	98.677415	81.099585	3.344285	90.338876	97.027446	83.650306	97.980003	81.720001	89.850002	94.013334	92.616664	90.453328	96.176669	97.573339	94.142643	91.768683	89.850002	87.931322	85.199642	81.720001	97.980003	0	0.06355	57,232,700	0
AMD	2020-12-16T00:00:00	96.849998	97.269997	95.459999	97.040001	34,909,000	93.523	90.563	88.916	85.1372	83.593067	83.2063	67.5972	93.822501	93.535363	92.973961	90.739068	89.929458	86.356105	83.453392	80.627399	70.701126	94.104728	92.595857	91.515077	87.393584	85.583519	84.722947	76.314436	96.370075	95.464476	94.603057	95.651614	94.033086	90.872634	88.377303	92.209409	3.230707	2.887578	25.882662	30.869789	14.415954	93.505001	87.805	80.822502	84.02	72.941153	86.360001	97.980003	90.275348	90.396441	74.024362	-9.724652	5,250,882,100	0.138898	83	24.622515	90.563	4.374905	99.312809	81.813191	3.275714	90.958983	97.51041	84.407555	97.980003	81.720001	89.850002	96.850001	95.719999	94.319995	98.250005	99.380007	94.142643	91.768683	89.850002	87.931322	85.199642	81.720001	97.980003	1	0.000847	0	34,909,000
AMD	2020-12-17T00:00:00	96.839996	97.919998	96.25	97.550003	32,023,700	93.976	91.278	89.5384	85.3402	83.6552	83.4986	67.84085	94.426	94.136206	93.568735	91.293698	90.461038	86.767238	83.805671	80.94844	70.961214	94.707818	93.193667	92.124615	87.852517	85.932123	84.992921	76.605409	97.854665	97.023747	95.820548	96.113265	94.786794	91.63242	88.934048	92.426769	3.299797	2.970022	26.784268	31.187609	13.846977	93.505001	88.475002	80.822502	84.02	72.306946	86.529999	97.980003	90.043611	91.138957	69.084488	-9.956389	5,218,858,400	0.149482	82	24.649177	91.278	4.157831	99.593663	82.962337	3.277857	91.519079	98.074793	84.963366	97.980003	81.720001	89.850002	96.526665	95.783333	94.716667	97.59333	98.336662	94.142643	91.768683	89.850002	87.931322	85.199642	81.720001	97.980003	1	-0.052768	0	32,023,700
AMD	2020-12-18T00:00:00	95.919998	97.68	93.559998	97.269997	51,823,100	94.164	91.797	90.1016	85.5284	83.7312	83.6969	68.0775	94.7248	94.460532	93.930468	91.71427	90.880958	87.12617	84.12447	81.244907	71.20956	95.061272	93.635762	92.615507	88.267411	86.25488	85.238889	76.884803	98.003516	97.659523	96.706063	96.502306	95.515769	92.389912	89.500516	92.642418	3.242933	3.024604	26.315902	28.227612	18.729525	93.505001	89.140003	80.822502	84.02	59.5433	89.029999	97.980003	76.983194	85.767384	47.118236	-23.016806	5,167,035,300	0.103566	81	24.691732	91.797	4.050341	99.897682	83.696318	3.128571	91.938215	98.195357	85.681072	97.980003	83.32	90.650002	97.003332	96.086665	95.333333	97.756663	98.67333	94.520242	92.379882	90.650002	88.920121	86.45724	83.32	97.980003	1	-0.098345	0	51,823,100
AMD	2020-12-21T00:00:00	93.230003	95.279999	91.080002	94.25	47,093,900	94.08	92.2265	90.5736	85.731	83.873733	83.8472	68.3273	94.42584	94.236799	93.822704	91.852064	91.061653	87.365536	84.364089	81.482235	71.428669	94.891455	93.772238	92.856154	88.569435	86.504849	85.427663	77.135077	96.58548	96.876766	96.703682	96.584773	96.115862	93.088245	90.046244	92.845603	2.946838	3.009051	24.88616	25.201607	22.214613	93.505001	89.230003	80.822502	84.02	51.519772	89.029999	97.980003	46.927401	71.318069	13.20342	-53.072599	5,119,941,400	0.134582	80	24.728901	92.2265	3.690966	99.608433	84.844567	3.251428	92.061242	98.564098	85.558386	97.980003	83.32	90.650002	95.719999	93.759997	91.599996	97.88	99.840001	94.520242	92.379882	90.650002	88.920121	86.45724	83.32	97.980003	1	-0.136822	0	47,093,900
AMD	2020-12-22T00:00:00	93.160004	93.550003	90.529999	93.360001	35,673,700	94.104001	92.619	90.9508	85.9084	84.0224	84.0045	68.5662	94.172673	94.041018	93.72075	91.970968	91.223065	87.59277	84.59556	81.713478	71.644901	94.724183	93.861143	93.055108	88.860769	86.749225	85.612075	77.382169	94.683964	95.383879	96.084254	96.417576	96.580306	93.716773	90.571037	93.036885	2.675689	2.942379	23.354123	23.508197	21.945659	93.505001	89.230003	80.615002	84.02	48.449214	89.029999	97.980003	46.145282	56.685293	-0.1778	-53.854718	5,084,267,700	0.194297	79	24.757001	92.619	3.314988	99.248976	85.989025	3.192856	92.165886	98.551599	85.780173	97.980003	83.32	90.650002	93.196668	91.113337	88.996671	95.313334	97.396665	94.520242	92.379882	90.650002	88.920121	86.45724	83.32	97.980003	1	-0.169036	0	35,673,700
AMD	2020-12-23T00:00:00	91.550003	93.129997	91.459999	93.080002	25,993,300	94.276001	92.943	91.2784	86.0338	84.193867	84.1433	68.79545	93.648139	93.588106	93.386789	91.932698	91.248214	87.747956	84.778572	81.908261	71.842962	94.259819	93.759334	93.101201	89.082008	86.947319	85.761491	77.610863	92.652929	93.51279	94.837223	95.976376	96.862158	94.243865	91.057434	93.21093	2.304325	2.814768	21.931516	22.588085	21.086706	94.070004	89.850002	81.372501	81.240002	47.987303	89.029999	97.980003	28.156458	40.409714	-9.554567	-71.843542	5,058,274,400	0.159182	78	24.77698	92.943	2.817703	98.578406	87.307595	3.122143	92.10723	98.351516	85.862945	97.980003	85.519997	91.75	92.413335	91.276667	89.393331	94.296672	95.433339	95.039442	93.220281	91.75	90.279719	88.186438	85.519997	97.980003	1	-0.195733	0	25,993,300
AMD	2020-12-24T00:00:00	91.809998	92.510002	91.309998	91.800003	16,705,900	94.291	93.198	91.6492	86.1858	84.325867	84.211	69.05945	93.280511	93.264814	93.144206	91.921544	91.291428	87.907252	84.963609	82.104335	72.041639	93.811455	93.651429	93.142093	89.308526	87.147744	85.913307	77.839864	91.300151	92.017194	93.493009	95.396501	96.988983	94.674009	91.506958	93.369837	2.00785	2.653384	20.548139	21.935429	20.838605	94.255001	89.850002	81.372501	81.240002	43.595624	89.029999	97.980003	31.061423	35.121054	-15.644864	-68.938577	5,074,980,300	0.159264	79	24.789864	93.198	2.427717	98.053435	88.342565	2.925714	92.078923	97.930351	86.227494	97.980003	86.360001	92.170002	92.046666	90.963336	90.376668	92.633334	93.716665	95.237683	93.541162	92.170002	90.798842	88.846681	86.360001	97.980003	0	-0.117581	16,705,900	0
AMD	2020-12-28T00:00:00	91.599998	93.139999	90.82	92.93	30,627,300	94.286	93.4185	91.8916	86.3552	84.494133	84.2739	69.29795	92.944408	92.96212	92.906636	91.892312	91.315164	88.052065	85.138251	82.292368	72.23625	93.322182	93.499238	93.138308	89.520847	87.339168	86.059624	78.064148	90.675334	91.054011	92.278302	94.752744	96.982023	95.009392	91.917173	93.514587	1.735936	2.469895	19.519596	22.231614	19.656127	94.255001	89.850002	81.372501	81.240002	42.97896	89.029999	97.980003	28.715066	29.310982	-19.762017	-71.284934	5,044,353,000	0.145663	78	24.813398	93.4185	2.019218	97.456937	89.380064	2.946429	92.033311	97.926168	86.140454	97.980003	86.529999	92.255001	91.876666	91.243329	90.676661	92.443334	93.07667	95.277802	93.606102	92.255001	90.903901	88.9803	86.529999	97.980003	1	-0.150172	0	30,627,300
AMD	2020-12-29T00:00:00	90.620003	92.459999	89.43	91.660004	31,748,200	93.87	93.3165	92.1308	86.5042	84.684533	84.313	69.5575	92.479527	92.536281	92.554846	91.776648	91.26169	88.152769	85.282508	82.457271	72.419173	92.655637	93.232715	93.040493	89.688094	87.500375	86.185289	78.276307	90.319296	90.475324	91.206485	94.014036	96.844372	95.245947	92.277426	93.64305	1.424938	2.260903	18.295614	20.588428	21.593989	93.674999	90.650002	81.372501	81.240002	43.398402	89.029999	97.980003	17.765398	25.847296	-35.886954	-82.234602	5,012,604,800	0.043604	77	24.837417	93.3165	2.109076	97.534651	89.098349	2.96	91.89871	97.81871	85.97871	97.980003	89.029999	93.505001	91.853333	90.566666	89.533333	92.886665	94.173332	95.867802	94.561102	93.505001	92.448901	90.9453	89.029999	97.980003	1	-0.177288	0	31,748,200
AMD	2020-12-30T00:00:00	92.290001	92.849998	90.190002	90.779999	25,845,000	93.387	93.2995	92.41	86.71	84.8764	84.3874	69.80955	92.441622	92.491502	92.5141	91.823316	91.340791	88.315013	85.466916	82.651979	72.616892	92.368364	93.134953	93.052739	89.914988	87.700519	86.34325	78.502502	90.651741	90.566243	90.696247	93.351722	96.656257	95.431198	92.610031	93.763554	1.29826	2.068375	16.991919	20.201328	20.183604	93.674999	90.650002	81.135	81.240002	57.687501	89.029999	97.980003	36.424586	27.635017	-23.470161	-63.575414	5,038,449,800	0.050791	78	24.857454	93.2995	2.116258	97.532017	89.066984	2.754286	91.935976	97.444548	86.427404	97.980003	89.029999	93.505001	90.836667	89.213336	87.806669	92.243334	93.866666	95.867802	94.561102	93.505001	92.448901	90.9453	89.029999	97.980003	0	-0.099585	25,845,000	0
AMD	2020-12-31T00:00:00	91.709999	92.300003	90.870003	92.099998	24,930,700	92.873	93.198	92.6756	86.913	85.0468	84.4821	70.0725	92.295297	92.349411	92.390393	91.813015	91.369192	88.44815	85.631207	82.831346	72.806873	92.063455	92.983572	92.998893	90.111067	87.880351	86.488252	78.720416	91.085259	90.90799	90.564628	92.721815	96.419811	95.568983	92.913302	93.87386	1.137948	1.882289	15.781345	19.465281	19.448204	93.555	90.650002	81.952501	81.240002	50.169476	89.43	97.980003	26.666643	26.952209	-26.260176	-73.333357	5,013,519,100	0.088328	77	24.876604	93.198	2.142537	97.483075	88.912926	2.637858	91.914454	97.19017	86.638739	97.980003	89.029999	93.505001	91.776667	90.703336	89.116671	93.363332	94.436663	95.867802	94.561102	93.505001	92.448901	90.9453	89.029999	97.980003	1	-0.132651	0	24,930,700
AMD	2021-01-04T00:00:00	92.300003	96.059998	90.919998	92.110001	51,802,600	92.419001	93.197501	92.8992	87.175	85.255333	84.6363	70.3349	92.296239	92.340428	92.376486	91.857286	91.440793	88.599203	85.806702	83.018844	73.000835	91.959274	92.898048	92.970001	90.322322	88.071225	86.643061	78.941586	91.67726	91.431374	90.791501	92.188941	96.160968	95.684467	93.198525	93.976844	1.046445	1.71512	16.1535	26.101197	17.044304	92.744999	91.75	82.285002	81.240002	52.120032	89.43	97.980003	33.567272	32.2195	-0.763234	-66.432728	5,065,321,700	0.091625	78	24.916712	93.197501	2.142756	97.483014	88.911988	2.850001	91.951173	97.651174	86.251172	97.980003	89.029999	93.505001	91.626668	90.953334	90.196668	92.383334	93.056669	95.867802	94.561102	93.505001	92.448901	90.9453	89.029999	97.980003	0	-0.060259	51,802,600	0
AMD	2021-01-05T00:00:00	92.769997	93.209999	91.410004	92.099998	34,208,000	92.104001	93.134	93.1224	87.442	85.4716	84.7379	70.6007	92.39099	92.418531	92.437027	91.94026	91.543039	88.762763	85.989946	83.211936	73.197543	92.023091	92.857334	92.960062	90.541733	88.268979	86.804125	79.16482	92.287148	92.009677	91.258484	91.816676	95.90058	95.790667	93.474441	94.074325	1.000322	1.572161	16.499072	24.93867	16.285164	92.744999	92.170002	82.48	81.240002	42.067863	89.43	97.980003	39.064271	33.099395	-13.678957	-60.935729	5,099,529,700	0.071827	79	24.943356	93.134	2.13528	97.404561	88.86344	2.71	92.029156	97.449157	86.609156	97.980003	89.029999	93.505001	93.093333	90.126668	87.953334	95.266668	98.233332	95.867802	94.561102	93.505001	92.448901	90.9453	89.029999	97.980003	0	0.001937	34,208,000	0
AMD	2021-01-06T00:00:00	90.330002	92.279999	89.459999	91.620003	51,911,700	91.814001	92.947001	93.0292	87.6094	85.676933	84.8228	70.84415	91.978792	92.038799	92.112869	91.793873	91.449729	88.824224	86.104158	83.352888	73.368015	91.700546	92.590286	92.745262	90.654988	88.396832	86.914859	79.361132	92.008778	91.945041	91.359207	91.422366	95.566692	95.844216	93.717163	94.157596	0.758142	1.409357	15.852547	22.917295	19.74028	92.744999	92.255001	82.560001	81.240002	23.41421	89.43	97.919998	10.600727	27.74409	-52.655189	-89.399273	5,047,618,000	0.039664	78	24.982296	92.947001	2.211405	97.369811	88.52419	2.717857	91.867332	97.303046	86.431618	97.980003	89.029999	93.505001	92.463333	91.716667	90.663338	93.516663	94.263329	95.867802	94.561102	93.505001	92.448901	90.9453	89.029999	97.980003	1	-0.044894	0	51,911,700
AMD	2021-01-07T00:00:00	95.160004	95.510002	91.199997	91.330002	42,897,200	92.014001	93.059001	93.1304	87.868	85.906533	84.9614	71.08885	92.615035	92.60629	92.581659	92.099885	91.735134	89.072686	86.34247	83.586692	73.584851	92.30891	92.801048	92.90917	90.951091	88.646386	87.119557	79.603081	92.719483	92.592183	92.072294	91.407808	95.317166	95.934591	93.981543	94.248	0.94506	1.316497	16.352552	27.657163	17.367786	92.744999	93.505001	85.24	83.25	45.124071	89.43	97.919998	67.491223	39.052074	25.437276	-32.508777	5,090,515,200	0.099211	79	25.016814	93.059001	2.266016	97.591032	88.526969	2.958571	92.18092	98.098062	86.263777	97.980003	89.029999	93.505001	90.69	89.100001	87.87	91.920001	93.51	95.867802	94.561102	93.505001	92.448901	90.9453	89.029999	97.980003	0	0.015289	42,897,200	0
AMD	2021-01-08T00:00:00	94.580002	96.400002	93.269997	95.980003	39,816,400	92.317001	93.296501	93.164001	88.182	86.1316	85.083	71.3386	93.008028	92.965147	92.889096	92.32535	91.95397	89.288659	86.559247	83.804381	73.793758	92.775456	92.945906	93.020678	91.214306	88.874635	87.310024	79.836823	93.709632	93.468769	92.981049	91.658218	95.125037	96.043184	94.258404	94.343701	1.034467	1.260091	17.076199	27.713543	16.10801	92.915001	93.505001	85.820002	83.830002	43.687159	89.43	97.68	62.424261	46.838737	43.247478	-37.575739	5,050,698,800	0.145211	78	25.048559	93.296501	2.156027	97.608555	88.984447	3.062857	92.409404	98.535119	86.283689	97.980003	89.029999	93.505001	93.956668	92.403333	89.646662	96.713338	98.266673	95.867802	94.561102	93.505001	92.448901	90.9453	89.029999	97.980003	1	-0.033331	0	39,816,400
AMD	2021-01-11T00:00:00	97.25	99.230003	93.760002	94.029999	48,600,200	92.861001	93.576001	93.361601	88.599	86.431867	85.2389	71.58735	93.856423	93.744211	93.560004	92.773045	92.361357	89.600868	86.840583	84.070631	74.027153	93.672365	93.322429	93.334985	91.569914	89.167225	87.550955	80.094648	95.52215	95.007628	94.368105	92.287568	95.057083	96.208923	94.571389	94.455914	1.305718	1.269217	18.477023	30.599121	14.173178	94.330002	94.130001	87.055002	85.065002	53.384232	89.43	99.230003	79.79589	69.903791	88.726693	-20.20411	5,099,299,000	0.128063	79	25.088753	93.576001	2.290831	98.157663	88.994338	3.159286	92.870413	99.188985	86.551841	99.230003	89.43	94.330002	94.75	93.099998	91.619995	96.230003	97.880005	96.917203	95.486402	94.330002	93.173601	91.527201	89.43	99.230003	0	0.025266	48,600,200	0
AMD	2021-01-12T00:00:00	95.360001	98.970001	94.07	97.860001	67,672,300	93.237001	93.761501	93.414401	88.9458	86.6924	85.3816	71.83125	94.157138	94.037991	93.836927	93.008223	92.592022	89.826717	87.064778	84.294183	74.239421	94.126728	93.492334	93.488708	91.835051	89.402176	87.751372	80.331192	96.625335	96.025496	95.382216	93.016591	95.03865	96.38275	94.891891	94.576562	1.352588	1.285891	19.777789	27.421605	12.701387	94.345001	94.130001	87.455002	85.065002	55.649865	89.43	99.230003	60.510188	67.57678	66.519665	-39.489812	5,031,626,700	0.06845	78	25.143183	93.761501	2.276831	98.315162	89.207839	3.163572	93.107517	99.434661	86.780373	99.230003	89.43	94.330002	96.746668	94.263334	91.276667	99.733335	102.21667	96.917203	95.486402	94.330002	93.173601	91.527201	89.43	99.230003	1	-0.02476	0	67,672,300
AMD	2021-01-13T00:00:00	91.779999	93.889999	90.839996	93.010002	60,712,900	93.353001	93.611501	93.322801	89.2756	86.875333	85.4717	72.05085	93.68171	93.627447	93.520476	92.896566	92.529559	89.903316	87.188863	84.442417	74.413954	93.861819	93.30362	93.362985	91.946196	89.53606	87.878073	80.529687	95.77063	95.705677	95.387342	93.48637	94.956154	96.494751	95.176379	94.69071	1.088311	1.246375	19.470246	24.857351	18.196049	94.345001	94.130001	87.455002	85.065002	46.914119	89.43	99.230003	23.979569	54.761883	-41.354851	-76.020431	4,970,913,800	0.000505	77	25.189458	93.611501	2.304849	98.221198	89.001803	3.270715	92.981086	99.522516	86.439657	99.230003	89.43	94.330002	96.133334	93.296666	91.233332	98.196668	101.033335	96.917203	95.486402	94.330002	93.173601	91.527201	89.43	99.230003	1	-0.067409	0	60,712,900
AMD	2021-01-14T00:00:00	90.790001	92.360001	90.449997	91.769997	53,408,200	93.203001	93.295	93.237601	89.5974	87.026133	85.5415	72.2774	93.103368	93.111548	93.100403	92.70506	92.395747	89.938088	87.28363	84.568112	74.576899	93.395819	93.034905	93.168154	92.005585	89.639077	87.983386	80.716146	93.617629	94.142586	94.532834	93.598241	94.79132	96.528481	95.411979	94.794894	0.789879	1.155076	19.021499	23.842729	18.286776	94.345001	94.130001	87.455002	85.065002	48.252064	89.43	99.230003	13.877553	32.789103	-68.930512	-86.122447	4,917,505,600	-0.064704	76	25.229507	93.295	2.231144	97.757288	88.832713	3.285715	92.772412	99.343841	86.200982	99.230003	89.43	94.330002	92.169998	90.449997	89.119995	93.5	95.220001	96.917203	95.486402	94.330002	93.173601	91.527201	89.43	99.230003	1	-0.103536	0	53,408,200
AMD	2021-01-15T00:00:00	88.209999	91.589996	87.860001	90.75	49,340,300	92.853001	92.863	93.172801	89.83	87.112	85.5928	72.50015	92.124695	92.220357	92.348033	92.296419	92.073766	89.87032	87.308008	84.640228	74.712552	92.488	92.55062	92.781416	91.951177	89.670232	88.036228	80.87468	90.574851	91.678868	92.900572	93.238666	94.484135	96.445662	95.571987	94.879284	0.341252	0.992311	17.722941	21.957793	22.330562	93.545002	93.545002	88.005001	85.065002	42.518703	87.860001	99.230003	3.078262	13.645128	-129.437821	-96.921738	4,868,165,300	-0.135016	75	25.265008	92.863	2.340364	97.543729	88.182272	3.466428	92.337896	99.270753	85.405039	99.230003	87.860001	93.545002	91.199999	90.039998	89.289996	91.950002	93.110003	96.546683	94.886662	93.545002	92.203342	90.293181	87.860001	99.230003	1	-0.133908	0	49,340,300
AMD	2021-01-19T00:00:00	89.449997	89.580002	87.239998	89.559998	45,115,100	92.568	92.493501	93.0844	89.992	87.211467	85.6238	72.72495	91.589755	91.716655	91.902182	92.037653	91.871938	89.853836	87.364376	84.735471	74.859193	91.869272	92.225572	92.495046	91.936275	89.731758	88.112608	81.043335	88.504258	89.568059	91.22711	92.633793	94.081201	96.282137	95.67392	94.950021	0.084792	0.810807	16.736449	20.844461	22.541753	93.235001	93.235001	88.425001	85.065002	45.71542	87.239998	99.230003	18.432011	11.795942	-138.873431	-81.567989	4,913,280,400	-0.073688	76	25.298073	92.493501	2.261465	97.016431	87.97057	3.467857	92.062858	98.998573	85.127143	99.230003	87.239998	93.235001	89.219999	86.850001	85.490003	90.579997	92.949994	96.400362	94.649821	93.235001	91.82018	89.805859	87.239998	99.230003	0	-0.059205	0	45,115,100
AMD	2021-01-20T00:00:00	88.75	90.779999	88.599998	90.550003	35,185,800	92.166	92.135001	92.9684	90.107	87.263333	85.6511	72.95575	91.021804	91.177263	91.417231	91.738775	91.631789	89.810549	87.40084	84.814967	74.99741	91.175091	91.869048	92.161631	91.887569	89.772246	88.174513	81.202788	87.463072	88.128029	89.674308	91.879687	93.588501	96.030571	95.714916	95.005275	-0.172945	0.614057	15.711551	22.500054	21.450566	93.235001	93.235001	89.225	85.065002	46.231351	87.239998	99.230003	12.59384	11.368038	-107.914025	-87.40616	4,878,094,600	-0.121432	75	25.323556	92.135001	2.258	96.651002	87.619	3.407143	91.747348	98.561634	84.933061	99.230003	87.239998	93.235001	88.756666	87.933329	86.416662	90.273333	91.09667	96.400362	94.649821	93.235001	91.82018	89.805859	87.239998	99.230003	1	-0.095039	0	35,185,800
AMD	2021-01-21T00:00:00	91.529999	92.07	88.43	89.339996	54,221,900	92.286	92.05	92.8384	90.22	87.393067	85.7284	73.1758	91.123443	91.241397	91.43458	91.719796	91.623959	89.877978	87.509502	84.947938	75.161914	91.059454	91.811429	92.050985	91.943373	89.884526	88.290927	81.387606	88.180924	88.213473	88.969356	91.311734	93.111933	95.75651	95.731016	95.056911	-0.151139	0.461018	15.217138	23.53618	19.732925	93.235001	93.235001	89.85	85.065002	48.533946	87.239998	99.230003	35.779808	22.268553	-53.118321	-64.220192	4,932,316,500	-0.075598	76	25.364505	92.05	2.246579	96.543159	87.556842	3.477143	91.726648	98.680935	84.772361	99.230003	87.239998	93.235001	89.376666	87.973333	87.196665	90.153333	91.556666	96.400362	94.649821	93.235001	91.82018	89.805859	87.239998	99.230003	0	-0.025202	54,221,900	0
AMD	2021-01-22T00:00:00	92.790001	95.949997	91.879997	94.419998	71,294,700	92.049	92.0315	92.6652	90.4134	87.4816	85.8008	73.40195	91.456755	91.522961	91.643106	91.817087	91.713654	89.992175	87.648462	85.103226	75.337318	91.15109	91.881905	92.047262	92.044157	90.026551	88.43076	81.582773	90.023444	89.458787	89.190507	91.02077	92.71336	95.490569	95.736509	95.110192	-0.031818	0.36245	15.899569	29.625936	17.862496	93.235001	93.235001	89.85	85.065002	52.030079	87.239998	99.230003	46.288578	31.554075	50.893205	-53.711422	5,003,611,200	-0.14889	77	25.419295	92.0315	2.238466	96.508433	87.554568	3.690715	91.82792	99.209349	84.44649	99.230003	87.239998	93.235001	90.676666	89.283333	87.036667	92.923332	94.316666	96.400362	94.649821	93.235001	91.82018	89.805859	87.239998	99.230003	0	0.034635	0	71,294,700
AMD	2021-01-25T00:00:00	94.129997	95.739998	91.400002	94.139999	55,086,900	92.003999	92.1605	92.5564	90.7362	87.610267	85.8339	73.62865	91.991403	91.996968	92.025705	92.027352	91.899527	90.154443	87.819029	85.281974	75.524309	91.529454	92.081762	92.159938	92.189906	90.201509	88.595695	81.789022	92.338999	91.455443	90.278356	91.060238	92.445116	95.266536	95.749105	95.170216	0.168923	0.323745	16.32996	26.927016	17.242773	93.105	93.235001	90.655001	85.870003	53.345512	87.239998	99.230003	57.464522	46.510969	54.486342	-42.535478	5,058,698,100	-0.102051	78	25.462409	92.1605	2.283153	96.726805	87.594195	3.633572	92.047165	99.314308	84.780022	99.230003	87.239998	93.235001	93.539998	91.13	89.469999	95.199999	97.609998	96.400362	94.649821	93.235001	91.82018	89.805859	87.239998	99.230003	0	0.085623	0	55,086,900
AMD	2021-01-26T00:00:00	94.709999	95.720001	93.629997	94.910004	59,449,100	91.749999	92.3055	92.4712	91.0048	87.7172	85.8592	73.8603	92.535122	92.490246	92.438673	92.271229	92.115717	90.333092	88.00037	85.468668	75.715212	92.021454	92.324571	92.3256	92.345741	90.388344	88.771459	81.998787	94.363184	93.418272	91.76961	91.336029	92.315379	95.100157	95.774311	95.239068	0.370542	0.333104	16.729608	25.71223	16.464882	91.594997	93.235001	90.655001	85.870003	53.532416	87.239998	99.230003	62.3019	55.351667	80.112716	-37.6981	5,118,147,200	-0.092267	79	25.509269	92.3055	2.350806	97.007113	87.603887	3.654287	92.300768	99.609341	84.992195	99.230003	87.239998	93.235001	93.756666	91.773333	89.416669	96.11333	98.096662	96.400362	94.649821	93.235001	91.82018	89.805859	87.239998	99.230003	0	0.128789	0	59,449,100
AMD	2021-01-27T00:00:00	88.839996	91.879997	86.220001	91.099998	73,341,200	91.097999	92.1675	92.188	91.1448	87.748266	85.8454	74.0498	91.796097	91.826565	91.88503	91.959298	91.863738	90.274539	88.022466	85.535427	75.845807	91.492362	91.994523	92.046276	92.260847	90.417891	88.830485	82.147838	93.778739	93.468867	92.188879	91.315802	92.139536	94.883647	95.751894	95.293303	0.05602	0.277688	16.493949	21.474119	28.137095	91.084999	92.725002	90.990002	85.870003	47.588207	86.220001	99.230003	20.138314	46.634912	-106.869989	-79.861686	5,044,806,000	-0.083531	78	25.562095	92.1675	2.472274	97.112048	87.222952	4.024287	91.971171	100.019744	83.922598	99.230003	86.220001	92.725002	94.686666	93.65333	92.596662	95.743334	96.77667	96.159643	94.260183	92.725002	91.189822	89.004142	86.220001	99.230003	1	0.065052	0	73,341,200
AMD	2021-01-28T00:00:00	87.519997	89.879997	87.300003	89.830002	47,048,400	90.671999	92.0125	91.9596	91.2666	87.8072	85.8952	74.21275	90.940877	91.043552	91.213487	91.555726	91.529604	90.166518	88.009243	85.574725	75.961968	90.841816	91.551904	91.687199	92.118698	90.411884	88.863645	82.28187	91.348923	91.85028	91.542307	90.940961	91.883261	94.603208	95.675894	95.328562	-0.296337	0.162883	16.275123	20.375045	26.697001	91.084999	92.725002	91.322502	85.870003	36.048196	86.220001	99.230003	9.992277	30.81083	-122.925304	-90.007723	4,997,757,600	-0.11472	77	25.595231	92.0125	2.664135	97.340769	86.68423	3.838572	91.54725	99.224393	83.870106	99.230003	86.220001	92.725002	88.979998	86.079999	83.320002	91.739995	94.639994	96.159643	94.260183	92.725002	91.189822	89.004142	86.220001	99.230003	1	0.010232	0	47,048,400
AMD	2021-01-29T00:00:00	85.639999	88.330002	85.019997	87.559998	56,735,800	90.156998	91.68	91.6588	91.3048	87.8252	85.9315	74.366	89.880701	90.061088	90.356027	91.017932	91.076558	89.989007	87.946894	85.576018	76.058267	89.926907	90.944999	91.201076	91.898047	90.354852	88.858592	82.395574	87.951256	89.148765	90.000244	90.204524	91.503305	94.231833	95.532222	95.339605	-0.718995	-0.013493	16.651789	19.029397	29.48308	90.484997	92.125	91.367502	85.870003	34.414218	85.019997	99.230003	4.363142	11.497911	-159.602041	-95.636858	4,941,021,800	-0.160576	76	25.63393	91.68	3.019021	97.718042	85.641957	3.851429	90.984654	98.687512	83.281796	99.230003	85.019997	92.125	88.233332	86.586667	85.653338	89.166662	90.813327	95.876442	93.801781	92.125	90.448219	88.060938	85.019997	99.230003	1	-0.036691	0	56,735,800
AMD	2021-02-01T00:00:00	87.660004	87.949997	84.660004	86.830002	42,359,300	90.101999	91.4775	91.5032	91.3908	87.856933	86.0212	74.51955	89.436562	89.624527	89.941254	90.712666	90.813746	89.897674	87.939345	85.617285	76.173707	89.472908	90.562142	90.893476	91.755114	90.350505	88.89282	82.527853	85.877925	87.086938	88.598403	89.431064	91.074269	93.81918	95.350175	95.33701	-0.880803	-0.186955	17.089499	17.772953	28.258881	90.305	91.945004	91.367502	85.870003	32.893334	84.660004	98.970001	20.964364	11.773261	-130.664391	-79.035636	4,983,381,100	-0.128532	77	25.663763	91.4775	3.149893	97.777285	85.177715	3.695714	90.668021	98.059449	83.276593	99.230003	84.660004	91.945004	86.329999	84.329997	83.019994	87.640002	89.640004	95.791483	93.664263	91.945004	90.225744	87.777984	84.660004	99.230003	0	0.023374	42,359,300	0
AMD	2021-02-02T00:00:00	88.860001	89.279999	86.949997	88.489998	33,850,000	90.042999	91.3055	91.3852	91.5172	87.918933	86.0907	74.68085	89.32125	89.485522	89.774908	90.544242	90.663458	89.856981	87.963572	85.681497	76.299939	89.24709	90.312857	90.690153	91.655867	90.376902	88.949034	82.670544	85.776223	86.279667	87.697627	88.811477	90.644338	93.392446	95.144522	95.327995	-0.901813	-0.329926	16.980485	19.657534	26.90406	90.305	91.945004	91.960003	85.870003	38.112654	84.660004	95.949997	37.201058	20.842855	-76.142724	-62.798942	5,017,231,100	-0.08615	78	25.688043	91.3055	3.196196	97.697892	84.913107	3.512143	90.495829	97.520114	83.471543	99.230003	84.660004	91.945004	86.756668	85.563339	83.466675	88.853333	90.046661	95.791483	93.664263	91.945004	90.225744	87.777984	84.660004	99.230003	0	0.074612	33,850,000	0
AMD	2021-02-03T00:00:00	87.889999	89.480003	87.339996	88.599998	32,312,900	89.956999	91.0615	91.2368	91.5642	87.9824	86.1798	74.83545	89.035	89.195427	89.484922	90.302947	90.450115	89.779844	87.961636	85.72523	76.415263	88.855636	89.987571	90.421292	91.513623	90.37614	88.984663	82.801978	86.554965	86.406557	87.083064	88.329148	90.198606	92.942132	94.906069	95.310422	-0.985375	-0.461016	16.801429	19.190688	25.686004	90.305	91.945004	92.052502	85.870003	42.135059	84.660004	95.949997	28.609368	28.92493	-70.910753	-71.390632	4,984,918,200	-0.118835	77	25.710847	91.0615	3.264062	97.589624	84.533376	3.342143	90.247654	96.93194	83.563368	99.230003	84.660004	91.945004	88.363332	87.446665	86.03333	89.776667	90.693334	95.791483	93.664263	91.945004	90.225744	87.777984	84.660004	99.230003	1	0.018048	0	32,312,900
AMD	2021-02-04T00:00:00	87.839996	88.599998	87.059998	88.220001	30,791,600	89.587999	90.937	91.1256	91.6282	88.044666	86.2948	75.01005	88.795999	88.948985	89.231856	90.079043	90.249337	89.703772	87.958435	85.767106	76.528941	88.470726	89.680761	90.159999	91.367576	90.372393	89.017538	82.931377	87.395111	86.915576	86.72223	87.945943	89.758775	92.477786	94.63686	95.284927	-1.043603	-0.577533	16.720786	18.540179	25.43163	90.200001	91.945004	92.052502	85.870003	43.799907	84.660004	95.949997	28.166471	31.325632	-76.032102	-71.833529	4,954,126,600	-0.10105	76	25.732545	90.937	3.340035	97.61707	84.256929	3.315714	90.018354	96.649782	83.386925	99.230003	84.660004	91.945004	88.236666	86.993329	86.096659	89.133336	90.376673	95.791483	93.664263	91.945004	90.225744	87.777984	84.660004	99.230003	1	-0.030405	0	30,791,600
AMD	2021-02-05T00:00:00	87.900002	88.360001	86.879997	88.150002	30,268,700	89.098999	90.573999	90.95	91.68	88.123333	86.3948	75.16995	88.616799	88.758261	89.026956	89.880948	90.068619	89.633036	87.956898	85.809342	76.642086	88.163818	89.391523	89.911876	91.221372	90.368586	89.049325	83.059635	87.81937	87.46302	86.711008	87.633205	89.351185	92.014538	94.342855	95.252206	-1.072544	-0.676536	16.70379	17.91179	24.981883	90.190002	91.945004	92.1625	85.870003	49.27128	84.660004	95.949997	28.697961	28.491267	-68.930829	-71.302039	4,984,395,300	-0.127153	77	25.75388	90.573999	3.250224	97.074447	84.073552	3.155	89.816606	96.126607	83.506605	99.230003	84.660004	91.945004	87.833331	87.066663	86.29333	88.606664	89.373332	95.791483	93.664263	91.945004	90.225744	87.777984	84.660004	99.230003	0	0.02832	0	30,268,700
AMD	2021-02-08T00:00:00	91.470001	91.989998	87.980003	88.309998	47,639,900	88.832999	90.418499	90.9404	91.808	88.255467	86.5202	75.3478	89.18744	89.251305	89.402809	90.025407	90.176417	89.705074	88.049348	85.921434	76.789628	88.594909	89.476857	89.951876	91.213137	90.456656	89.149824	83.221824	89.019259	88.668374	87.612977	87.607562	89.080987	91.629919	94.068749	95.226171	-0.798209	-0.70087	15.769998	24.402768	22.692866	88.325001	91.945004	92.1625	85.870003	54.279669	84.660004	95.949997	60.31888	39.061104	0.491028	-39.68112	5,032,035,200	-0.084147	78	25.789357	90.418499	3.120276	96.659051	84.177948	3.28	89.974072	96.534072	83.414072	99.230003	84.660004	91.945004	87.713333	87.066666	86.23333	88.546669	89.193336	95.791483	93.664263	91.945004	90.225744	87.777984	84.660004	99.230003	0	0.078389	47,639,900	0
AMD	2021-02-09T00:00:00	90.910004	93.300003	90.550003	91.389999	37,596,400	88.453	90.1015	90.8848	91.892	88.4116	86.6627	75.52145	89.531953	89.552886	89.634685	90.105825	90.232847	89.752326	88.124628	86.020218	76.930129	88.972546	89.523667	89.949538	91.177922	90.526512	89.23675	83.376672	90.320335	89.893233	88.819327	87.756132	88.910035	91.307897	93.811627	95.203662	-0.618851	-0.684466	15.335798	25.848341	21.280949	88.980003	91.945004	92.102501	85.870003	54.603587	84.660004	95.949997	55.358757	48.1252	34.36145	-44.641243	4,994,438,800	-0.126951	77	25.817089	90.1015	2.680816	95.463131	84.739868	3.320714	90.063208	96.704637	83.42178	98.970001	84.660004	91.815002	90.480001	88.970004	86.470006	92.979998	94.489995	95.592842	93.503582	91.815002	90.126423	87.722343	84.660004	98.970001	1	0.020805	0	37,596,400
AMD	2021-02-10T00:00:00	92.349998	93.269997	90.459999	91.5	42,441,300	88.804	89.950999	90.868	91.9952	88.584	86.8207	75.70075	90.095562	90.061452	90.052425	90.309841	90.395705	89.854195	88.235822	86.14556	77.083561	89.681091	89.737809	90.062246	91.195882	90.630154	89.34937	83.54412	91.790335	91.243456	90.184533	88.167518	88.854622	91.067886	93.591485	95.189329	-0.356404	-0.618854	14.896323	24.192	20.122528	88.980003	91.945004	92.247499	85.870003	51.853525	84.660004	95.949997	68.113369	61.263669	50.770551	-31.886631	5,036,880,100	-0.081566	78	25.849059	89.950999	2.444108	94.839215	85.062784	3.261428	90.280998	96.803854	83.758141	95.949997	84.660004	90.305	91.58667	89.873337	88.83667	92.623337	94.33667	93.285559	91.63722	90.305	88.972781	87.076062	84.660004	95.949997	0	0.071467	42,441,300	0
AMD	2021-02-11T00:00:00	92.660004	93.650002	91.330002	92.900002	35,571,000	89.318001	89.995	90.9612	91.9952	88.726667	86.998	75.8865	90.60845	90.533916	90.453591	90.523492	90.569882	89.964227	88.352248	86.274559	77.23855	90.382183	89.99581	90.200092	91.221953	90.737418	89.465	83.712869	92.903002	92.384012	91.422319	88.806233	88.901017	90.901026	93.407961	95.183707	-0.121991	-0.519481	14.622031	23.770879	19.037849	89.155003	91.945004	92.4575	85.870003	49.692968	84.660004	95.739998	72.202204	65.224777	62.005118	-27.797796	5,072,451,100	-0.053216	79	25.875954	89.995	2.486324	94.967648	85.022352	3.111428	90.50757	96.730427	84.284713	95.949997	84.660004	90.305	92.026665	90.783333	89.216667	93.59333	94.836662	93.285559	91.63722	90.305	88.972781	87.076062	84.660004	95.949997	0	0.114426	0	35,571,000
AMD	2021-02-12T00:00:00	93.769997	94.220001	91.900002	92.75	38,538,400	90.131001	90.143999	90.9056	92.018	88.880533	87.1563	76.08705	91.240759	91.122294	90.963808	90.818629	90.816044	90.113473	88.49482	86.422983	77.403042	91.191637	90.355333	90.416154	91.291553	90.870137	89.599099	83.890814	93.798779	93.451496	92.684787	89.694746	89.057549	90.816062	93.268906	95.190707	0.151601	-0.385265	14.572169	23.814665	17.993332	90.549999	91.945004	92.5	85.870003	49.1404	84.660004	95.720001	82.368852	74.228142	76.302668	-17.631148	5,110,989,500	0.00907	80	25.905553	90.143999	2.622061	95.388122	84.899877	2.967143	90.818277	96.752563	84.883991	95.949997	84.660004	90.305	92.546669	91.443336	90.226669	93.763336	94.866669	93.285559	91.63722	90.305	88.972781	87.076062	84.660004	95.949997	0	0.150584	38,538,400	0
AMD	2021-02-16T00:00:00	91.459999	94	90.75	93.900002	35,105,900	90.511	90.306499	90.7808	91.9724	89.048267	87.2939	76.2824	91.284607	91.183695	91.040145	90.876935	90.865579	90.166278	88.572851	86.522726	77.542912	91.433273	90.480666	90.4588	91.269671	90.938018	89.684321	84.043779	93.694666	93.574455	93.321231	90.51102	89.233311	90.760811	93.141918	95.200941	0.179954	-0.272221	13.99313	21.994187	19.322788	90.549999	91.945004	93.125	85.870003	42.831936	84.660004	94.220001	71.129677	75.233578	44.965289	-28.870323	5,075,883,600	0.031685	79	25.931576	90.306499	2.596478	95.499455	85.113544	3.05	90.879394	96.979393	84.779394	95.949997	84.660004	90.305	93.296666	92.373332	90.976667	94.693331	95.616666	93.285559	91.63722	90.305	88.972781	87.076062	84.660004	95.949997	1	0.080745	0	35,105,900
AMD	2021-02-17T00:00:00	89.940002	90.959999	88.57	90.559998	32,245,500	90.619	90.331	90.4884	91.925	89.2288	87.446	76.4827	91.015686	90.957569	90.870892	90.79176	90.794381	90.157404	88.608829	86.590395	77.666266	91.329455	90.445762	90.394123	91.189969	90.961484	89.736719	84.179676	92.516703	92.777353	93.133159	91.100203	89.37182	90.699817	93.008463	95.209117	0.078863	-0.202004	13.428336	20.493932	23.150116	90.549999	91.945004	93.210001	85.870003	53.002201	84.660004	94.220001	55.230127	69.576219	-13.04421	-44.769873	5,043,638,100	-0.007562	78	25.954906	90.331	2.590275	95.51155	85.15045	2.65	90.789928	96.089928	85.489928	95.949997	84.660004	90.305	92.07	90.139999	88.82	93.389999	95.32	93.285559	91.63722	90.305	88.972781	87.076062	84.660004	95.949997	1	0.02063	0	32,245,500
AMD	2021-02-18T00:00:00	88.639999	89.599998	87.309998	89.089996	35,624,900	90.694	90.3255	90.2196	91.817	89.3704	87.5742	76.6631	90.540549	90.536193	90.527678	90.596145	90.628659	90.097898	88.609649	86.630981	77.775458	90.969637	90.284714	90.251938	91.061145	90.945989	89.760362	84.300644	90.606074	91.224929	92.145111	91.33919	89.435876	90.605631	92.855128	95.209558	-0.104941	-0.182592	13.36249	19.209761	24.701517	90.549999	91.815002	94.230001	86.495003	53.060118	84.660004	94.220001	41.631765	55.99719	-47.541718	-58.368235	5,008,013,200	0.032934	77	25.980139	90.3255	2.593923	95.513346	85.137654	2.653572	90.585173	95.892317	85.278028	95.949997	84.660004	90.305	89.823334	88.686668	87.433334	91.076668	92.213333	93.285559	91.63722	90.305	88.972781	87.076062	84.660004	95.949997	1	-0.030872	0	35,624,900
AMD	2021-02-19T00:00:00	89.580002	90.419998	88.690002	89.75	29,548,300	90.868001	90.228	90.1316	91.7272	89.560933	87.6894	76.85005	90.34844	90.36234	90.381881	90.503768	90.547993	90.077588	88.635185	86.689378	77.892916	90.767092	90.213715	90.202739	90.97342	90.951505	89.800081	84.42917	89.143482	89.883	91.090691	91.360094	89.470401	90.492627	92.693229	95.2056	-0.172766	-0.180626	12.933906	20.382816	23.622636	90.764999	90.305	94.237501	86.495003	61.347933	84.660004	94.220001	51.464429	49.442107	-17.971975	-48.535571	5,037,561,500	-0.009135	78	26.001366	90.228	2.58289	95.39378	85.062219	2.544286	90.489442	95.578014	85.40087	95.949997	84.660004	90.305	88.516665	87.433332	86.226664	89.723333	90.806666	93.285559	91.63722	90.305	88.972781	87.076062	84.660004	95.949997	0	0.025249	0	29,548,300
AMD	2021-02-22T00:00:00	85.370003	88.300003	85.209999	88.150002	36,930,200	90.615001	89.857	89.9148	91.5762	89.7032	87.7483	77.0161	89.352752	89.454642	89.610823	90.037062	90.149686	89.892977	88.549259	86.663251	77.967315	89.767455	89.751048	89.836462	90.724118	90.841218	89.754153	84.513946	87.275409	87.982749	89.414541	90.902054	89.358724	90.290469	92.477586	95.179526	-0.559776	-0.256456	13.679686	18.27273	29.421078	89.715	90.305	94.237501	86.495003	44.143219	85.209999	94.220001	1.775845	31.624013	-93.738975	-98.224155	5,000,631,300	-0.001935	77	26.02612	89.857	2.724534	95.306067	84.407933	2.621429	90.001876	95.244735	84.759018	95.739998	84.660004	90.200001	89.563334	88.70667	87.833338	90.436666	91.29333	93.125119	91.50744	90.200001	88.892561	87.031122	84.660004	95.739998	1	-0.026895	0	36,930,200
AMD	2021-02-23T00:00:00	84.739998	85.110001	79.360001	83.400002	49,720,900	89.942001	89.3875	89.776	91.4744	89.812	87.778	77.18005	88.430201	88.597434	88.861465	89.555511	89.733557	89.6909	88.449015	86.625167	78.034705	88.699273	89.263715	89.4384	90.456031	90.710607	89.694582	84.590801	85.440297	86.094476	87.483802	90.091491	89.114317	90.001924	92.206185	95.129827	-0.906867	-0.386539	15.676678	15.843519	38.450043	86.790001	87.654999	94.237501	86.495003	39.146465	79.360001	94.220001	36.204556	29.814943	-150.498008	-63.795444	4,950,910,400	0.033242	76	26.059062	89.3875	2.758291	94.904081	83.870919	2.884287	89.500745	95.269318	83.732172	95.720001	79.360001	87.540001	86.293335	84.286667	83.203331	87.376671	89.383339	91.859041	89.470481	87.540001	85.609521	82.861041	79.360001	95.720001	1	-0.071343	49,720,900	0
AMD	2021-02-24T00:00:00	86.940002	87.089996	82.809998	84.330002	40,821,200	89.545	88.999	89.6756	91.38	89.886533	87.8275	77.3488	88.132162	88.296083	88.565856	89.317738	89.518668	89.583021	88.409304	86.631402	78.123315	88.153455	89.03062	89.220247	90.278212	90.635028	89.677988	84.687914	84.676334	85.116052	86.066366	89.241721	88.83234	89.683535	91.910575	95.066843	-0.992971	-0.507825	16.722381	18.657899	34.892519	86.790001	87.654999	93.545002	86.495003	47.649687	79.360001	94.220001	51.009431	29.663277	-77.038226	-48.990569	4,991,731,600	0.078497	77	26.087093	88.999	2.504709	94.008418	83.989582	3.037143	89.256865	95.331151	83.182579	94.220001	79.360001	86.790001	83.07	81.029999	77.32	86.779999	88.82	90.713041	88.543481	86.790001	85.036521	82.540041	79.360001	94.220001	0	-0.008989	40,821,200	0
AMD	2021-02-25T00:00:00	82.419998	87.089996	81.919998	86.169998	54,625,100	88.552	88.678	89.4224	91.1954	89.8788	87.8031	77.4822	86.989729	87.227704	87.620339	88.69067	88.972616	89.302118	88.251691	86.548007	78.166068	86.858	88.404048	88.662123	89.926839	90.43854	89.570909	84.738374	83.52463	83.947303	84.545009	88.06264	88.408376	89.269214	91.547402	94.97333	-1.409686	-0.688197	17.878801	16.653484	32.993393	86.790001	87.654999	93.235001	86.915001	39.019456	79.360001	94.220001	20.592177	35.935388	-110.563557	-79.407823	4,937,106,500	0.031461	76	26.12178	88.678	2.905484	94.488969	82.867031	3.296429	88.605735	95.198592	82.012877	94.220001	79.360001	86.790001	85.613332	84.136668	81.333333	88.416667	89.893331	90.713041	88.543481	86.790001	85.036521	82.540041	79.360001	94.220001	1	-0.055632	0	54,625,100
AMD	2021-02-26T00:00:00	84.510002	85.589996	82.910004	83.57	48,962,900	87.737	88.527501	89.1416	90.99	89.860533	87.8302	77.63595	86.493784	86.733576	87.141826	88.31061	88.629338	89.114192	88.153225	86.507651	78.229191	86.123092	88.007096	88.284247	89.664667	90.297256	89.505699	84.808303	83.141889	83.295101	83.533215	86.877394	87.941392	88.823145	91.150924	94.859774	-1.553382	-0.861234	18.952619	15.550374	30.807944	86.68	87.654999	93.235001	88.43	43.654065	79.360001	94.220001	34.656806	35.419471	-93.584941	-65.343194	4,986,069,400	0.092678	77	26.153987	88.527501	3.043312	94.614124	82.440877	3.417143	88.215665	95.04995	81.38138	94.220001	79.360001	86.790001	83.809998	80.529999	78.639999	85.699997	88.979996	90.713041	88.543481	86.790001	85.036521	82.540041	79.360001	94.220001	0	0.004766	48,962,900	0
AMD	2021-03-01T00:00:00	86.389999	86.5	83.970001	85.370003	32,746,200	86.999001	88.565001	88.8856	90.7754	89.904133	87.8326	77.807	86.473027	86.671108	87.02616	88.136009	88.457081	89.007361	88.106825	86.505321	78.310393	85.878182	87.803524	88.072585	89.484275	90.205926	89.47718	84.895407	83.71037	83.60599	83.300929	85.934699	87.509906	88.394727	90.751403	94.73496	-1.498292	-0.988646	19.548112	16.650214	29.148451	85.16	87.654999	93.235001	88.43	39.84812	79.360001	94.220001	47.3082	34.185727	-66.43379	-52.6918	5,018,815,600	0.180737	78	26.176201	88.565001	3.010301	94.585602	82.544399	3.305714	88.041792	94.65322	81.430364	94.220001	79.360001	86.790001	84.336667	83.083338	81.656675	85.763331	87.01666	90.713041	88.543481	86.790001	85.036521	82.540041	79.360001	94.220001	0	0.056383	32,746,200	0

Subsets and Splits

No community queries yet

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