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	2021-03-02T00:00:00	84.129997	86.949997	84.040001	86.919998	34,828,200	86.266	88.3885	88.4856	90.521	89.986	87.8291	77.9551	86.004421	86.209088	86.580597	87.771826	88.124229	88.816092	88.002171	86.458285	78.3683	85.356545	87.381143	87.706769	89.223671	90.053975	89.403861	84.958323	84.153999	83.990706	83.285516	85.056812	87.060014	87.9524	90.333951	94.59191	-1.61834	-1.114585	19.900751	16.576007	27.325254	84.889999	87.549999	93.235001	88.43	37.312866	79.360001	94.220001	32.099572	38.021526	-80.62054	-67.900428	4,983,987,400	0.093645	77	26.198923	88.3885	3.165634	94.719768	82.057233	3.317142	87.66924	94.303525	81.034955	94.220001	79.360001	86.790001	85.62	84.74	83.090001	87.269999	88.149999	90.713041	88.543481	86.790001	85.036521	82.540041	79.360001	94.220001	1	0.000234	0	34,828,200
AMD	2021-03-03T00:00:00	80.860001	84.379997	80.849998	84.279999	43,541,000	85.358	87.9885	87.9316	90.2014	89.9804	87.7708	78.0884	84.975537	85.236526	85.700505	87.143478	87.565442	88.504088	87.81422	86.347428	78.393093	84.373636	86.664143	87.120185	88.844808	89.813818	89.265859	84.987227	83.415888	83.341302	82.768333	84.025969	86.527338	87.448951	89.873122	94.420085	-1.954807	-1.282629	21.004828	15.323866	32.087492	84.889999	87.540001	93.17	88.43	29.877419	79.360001	94.220001	10.094212	29.833995	-139.679441	-89.905788	4,940,446,400	0.008113	76	26.225702	87.9885	3.581087	95.150674	80.826326	3.368571	87.020741	93.757883	80.283599	94.220001	79.360001	86.790001	85.039998	83.13	82.130002	86.039996	87.949994	90.713041	88.543481	86.790001	85.036521	82.540041	79.360001	94.220001	1	-0.047775	0	43,541,000
AMD	2021-03-04T00:00:00	77.75	81.809998	76.779999	80.230003	60,549,400	84.269	87.4815	87.488	89.838	89.925867	87.6832	78.2042	83.530429	83.87534	84.47735	86.289525	86.810408	88.08236	87.549372	86.177182	78.386694	82.990364	85.689048	86.336985	88.356518	89.491965	89.067428	84.98386	81.004851	81.487292	81.376523	82.74641	85.852037	86.853599	89.347529	94.211128	-2.444235	-1.51495	22.792626	13.73207	37.159493	82.540001	85.5	92.414999	88.43	26.220094	76.779999	94.220001	5.561933	15.918572	-185.832208	-94.438067	4,879,897,000	-0.019105	75	26.260781	87.4815	4.250918	95.983335	78.979665	3.562143	86.137813	93.262098	79.013528	94.220001	76.779999	85.5	82.029999	79.68	78.5	83.209999	85.559998	90.104161	87.55792	85.5	83.44208	80.512159	76.779999	94.220001	1	-0.088584	0	60,549,400
AMD	2021-03-05T00:00:00	78.519997	79.480003	74.199997	79	58,548,900	83.163	87.0155	87.128	89.5438	89.887067	87.6374	78.31945	82.528343	82.901641	83.560834	85.583205	86.172684	87.707365	87.311757	86.025554	78.38802	81.94509	84.835571	85.647138	87.912674	89.191811	88.885978	84.987002	78.538887	79.471948	79.849602	81.390714	85.08932	86.201724	88.77928	93.973043	-2.738411	-1.759642	24.8433	12.289002	38.389449	80.644997	84.209999	91.905001	89.100002	25.411165	74.199997	94	21.818177	12.491441	-185.103776	-78.181823	4,938,445,900	0.026168	76	26.295162	87.0155	4.69699	96.40948	77.62152	3.773572	85.412307	92.95945	77.865164	94.220001	74.199997	84.209999	78.779999	75.75	73.75	80.779999	83.809998	89.49528	86.57236	84.209999	81.847639	78.484278	74.199997	94.220001	0	-0.023032	0	58,548,900
AMD	2021-03-08T00:00:00	73.959999	79	73.860001	78.029999	54,563,900	82.021999	86.3185	86.6608	89.1598	89.7568	87.5341	78.4073	80.814674	81.275888	82.083783	84.52655	85.233247	87.168253	86.960395	85.786632	78.343961	80.271817	83.59219	84.634215	87.301545	88.772677	88.615139	84.943625	75.645035	76.772221	77.773379	79.717348	84.143662	85.432728	88.132726	93.692542	-3.301444	-2.068003	26.796605	11.069475	35.236213	80.474998	84.040001	91.905001	89.765003	23.69213	73.860001	90.959999	0.584786	9.321632	-186.906559	-99.415214	4,883,882,000	-0.049736	75	26.324368	86.3185	5.52087	97.360241	75.276759	3.908572	84.321611	92.138754	76.504468	94.220001	73.860001	84.040001	77.399999	75.319995	72.119993	80.600001	82.680005	89.415041	86.442481	84.040001	81.637521	78.217041	73.860001	94.220001	1	-0.06687	0	54,563,900
AMD	2021-03-09T00:00:00	78.529999	79.220001	75.769997	76.730003	45,088,300	81.400999	85.6715	86.2956	88.8994	89.6924	87.4666	78.5267	80.357739	80.776635	81.537047	83.981409	84.717612	86.829497	86.738542	85.642937	78.345812	79.636908	82.850428	84.008769	86.88469	88.477235	88.43684	84.944846	74.83985	75.500534	76.455133	78.303102	83.183442	84.661255	87.470754	93.393266	-3.340386	-2.322479	28.504053	10.390532	31.762479	80.474998	84.040001	91.304998	89.855003	34.288075	73.860001	90.419998	28.200476	16.867813	-124.408972	-71.799524	4,928,970,300	-0.059597	76	26.350788	85.6715	5.642278	96.956057	74.386943	4.077857	83.770029	91.925744	75.614314	94.220001	73.860001	84.040001	75.606667	72.213333	70.466667	77.353333	80.746666	89.415041	86.442481	84.040001	81.637521	78.217041	73.860001	94.220001	0	-0.004018	45,088,300	0
AMD	2021-03-10T00:00:00	77.519997	80.040001	77.410004	79.75	45,416,600	80.458999	85.002	85.842	88.6136	89.625467	87.3997	78.63845	79.790191	80.184519	80.919039	83.394008	84.16395	86.464419	86.495949	85.482086	78.337595	78.931271	82.074094	83.333723	86.438439	88.156909	88.239877	84.934829	75.164331	75.253867	75.612752	77.148227	82.203368	83.878237	86.789319	93.07485	-3.413398	-2.540663	29.68286	11.438421	30.1614	80.404999	84.040001	91.125002	89.855003	34.564132	73.860001	90.419998	22.101429	16.96223	-100.018854	-77.898571	4,883,553,700	-0.07526	75	26.376859	85.002	5.78069	96.563381	73.440619	4.077857	83.174788	91.330502	75.019074	94.220001	73.860001	84.040001	77.839999	76.459997	74.389994	79.910001	81.290003	89.415041	86.442481	84.040001	81.637521	78.217041	73.860001	94.220001	1	-0.050259	0	45,416,600
AMD	2021-03-11T00:00:00	81.230003	81.889999	79.370003	79.400002	43,583,700	80.339999	84.446	85.5756	88.4062	89.568	87.3807	78.77865	80.078153	80.374607	80.96688	83.19728	83.938261	86.259148	86.357371	85.397887	78.366375	79.071454	81.714857	82.978954	86.148886	87.935975	88.117705	84.960615	77.217481	76.702585	76.0493	76.547178	81.348009	83.163936	86.138287	92.755417	-3.135747	-2.65968	29.906645	13.994651	27.665917	80.404999	84.040001	91.125002	90.475002	39.236923	73.860001	88.300003	51.038792	33.780232	-53.639201	-48.961208	4,927,137,400	-0.068034	76	26.403666	84.446	5.567591	95.581183	73.310817	4.262857	82.98957	91.515285	74.463856	94.220001	73.860001	84.040001	78.323334	76.606667	75.693336	79.236664	80.953331	89.415041	86.442481	84.040001	81.637521	78.217041	73.860001	94.220001	0	0.010456	43,583,700	0
AMD	2021-03-12T00:00:00	81.050003	81.190002	79.230003	79.730003	32,938,000	79.993999	83.8655	85.304	88.2148	89.520133	87.3595	78.9202	80.272523	80.497406	80.979668	83.002073	83.716088	86.054868	86.217704	85.31179	78.393078	79.200545	81.391428	82.630831	85.860408	87.711818	87.992345	84.983216	79.575742	78.579809	77.137349	76.366097	80.618594	82.522039	85.516104	92.436649	-2.896839	-2.707112	30.147102	13.446324	26.8562	80.404999	84.040001	91.125002	90.475002	43.785964	73.860001	87.089996	54.346219	42.49548	-49.33718	-45.653781	4,894,199,400	-0.041287	75	26.423841	83.8655	5.263013	94.391525	73.339474	4.093571	82.80485	90.991992	74.617707	94.220001	73.860001	84.040001	80.830002	79.770004	78.310005	82.290001	83.349998	89.415041	86.442481	84.040001	81.637521	78.217041	73.860001	94.220001	1	-0.037684	32,938,000	0
AMD	2021-03-15T00:00:00	82.5	83.389999	81.199997	81.910004	39,086,800	79.605	83.302	85.088	88.019	89.482667	87.3645	79.074	80.718018	80.861514	81.213565	82.95643	83.622542	85.915461	86.119869	85.256111	78.433942	79.656182	81.261381	82.415138	85.636298	87.527077	87.896117	85.018836	81.720224	80.762931	78.79908	76.64786	80.051444	81.981245	84.940743	92.125497	-2.560978	-2.677885	29.387285	17.23683	25.592732	79.119999	84.040001	91.072502	90.475002	46.852168	73.860001	87.089996	65.306139	56.89705	-14.851977	-34.693861	4,933,286,200	-0.060302	76	26.448398	83.302	4.722297	92.746594	73.857407	3.831428	82.775816	90.438672	75.11296	94	73.860001	83.93	80.490003	79.790003	78.530004	81.750003	82.450002	89.24696	86.30652	83.93	81.55348	78.16996	73.860001	94	0	0.021344	39,086,800	0
AMD	2021-03-16T00:00:00	82.75	84.75	82.260002	83.660004	42,971,600	79.467	82.8665	84.7392	87.8398	89.451733	87.3764	79.21875	81.124415	81.204875	81.44994	82.937664	83.555424	85.791325	86.031189	85.206485	78.476888	80.228	81.208809	82.235292	85.429671	87.349902	87.804741	85.055413	83.181891	82.407406	80.495588	77.209975	79.629008	81.537473	84.418039	91.823435	-2.248712	-2.59205	28.132601	19.149071	24.28355	79.305	84.040001	91.067503	91.275002	43.77044	73.860001	87.089996	67.195784	62.282714	4.842622	-32.804216	4,976,257,800	-0.067048	77	26.475492	82.8665	4.314359	91.495218	74.237782	3.703571	82.773358	90.180499	75.366216	90.959999	73.860001	82.41	82.363332	81.336665	80.17333	83.526667	84.553335	86.924399	84.4278	82.41	80.3922	77.5194	73.860001	90.959999	0	0.071706	0	42,971,600
AMD	2021-03-17T00:00:00	82.629997	83.25	80.410004	81.75	43,320,600	79.643999	82.501	84.408	87.6464	89.397333	87.4107	79.36375	81.425531	81.463988	81.631487	82.909694	83.484237	85.667352	85.941684	85.155466	78.518213	80.803091	81.186285	82.073046	85.225365	87.170382	87.710752	85.089356	83.767704	83.416647	81.988913	77.944214	79.33155	81.175082	83.947019	91.530965	-1.988005	-2.471241	27.509971	18.01701	26.698966	79.305	84.040001	90.135002	91.275002	50.359218	73.860001	86.949997	66.997701	66.499875	-6.704128	-33.002299	4,932,937,200	-0.043661	76	26.50272	82.501	3.98028	90.461559	74.540441	3.537142	82.759704	89.833988	75.68542	90.419998	73.860001	82.139999	83.253334	81.756668	80.763336	84.246666	85.743332	86.511839	84.094079	82.139999	80.18592	77.40384	73.860001	90.419998	1	0.014407	43,320,600	0
AMD	2021-03-18T00:00:00	78.120003	81.620003	78.010002	81.059998	51,036,500	79.681	81.975	83.8388	87.3534	89.2764	87.3977	79.48665	80.764426	80.855991	81.091259	82.474267	83.071604	85.371377	85.73585	85.016149	78.514251	80.526	80.769048	81.589354	84.85178	86.873611	87.526778	85.07698	82.442704	82.611303	82.173255	78.424305	78.994434	80.804716	83.476942	91.229859	-2.120863	-2.401166	27.549998	16.326127	29.068583	79.305	84.040001	90.462503	91.275002	39.905212	73.860001	86.949997	32.543952	55.579146	-41.92957	-67.456048	4,881,900,700	-0.103301	75	26.53219	81.975	3.818116	89.611232	74.338768	3.640713	82.317828	89.599254	75.036401	90.419998	73.860001	82.139999	82.096667	80.943334	79.256671	83.78333	84.936663	86.511839	84.094079	82.139999	80.18592	77.40384	73.860001	90.419998	1	-0.034655	0	51,036,500
AMD	2021-03-19T00:00:00	79.059998	79.339996	77.589996	78.489998	42,283,400	79.735	81.449	83.2948	87.128	89.095067	87.3687	79.6183	80.42354	80.529447	80.778757	82.163879	82.763019	85.123872	85.560169	84.898206	78.519681	80.413091	80.491428	81.221754	84.526549	86.604758	87.361675	85.072735	80.54974	81.191606	81.692818	78.789161	78.655037	80.436524	83.018051	90.925544	-2.1258	-2.346093	27.689096	15.724151	28.881707	80.259998	84.040001	90.462503	91.945004	38.06577	73.860001	86.949997	39.724969	46.422207	-41.523419	-60.275031	4,924,184,100	-0.070897	76	26.557025	81.449	3.419063	88.287126	74.610874	3.584999	82.007558	89.177556	74.83756	88.300003	73.860001	81.080002	79.250003	76.880002	75.640002	80.490003	82.860003	84.892162	82.783922	81.080002	79.376082	76.950161	73.860001	88.300003	0	0.02357	42,283,400	0
AMD	2021-03-22T00:00:00	80.300003	81.269997	79.220001	79.989998	39,648,600	80.369	81.1955	82.756	86.8308	88.930667	87.3494	79.75665	80.398833	80.48773	80.705103	81.994436	82.573556	84.934701	85.421744	84.807152	78.537395	80.515819	80.382	80.991385	84.258784	86.373309	87.221701	85.079518	79.330222	80.029838	81.075683	79.145484	78.349969	80.093715	82.582658	90.624983	-2.006525	-2.278179	26.991328	19.143441	27.502567	81.080002	84.040001	90.550003	91.945004	43.550025	73.860001	84.75	59.136849	43.801923	-14.438661	-40.863151	4,963,832,700	-0.031721	77	26.58084	81.1955	3.298888	87.793275	74.597724	3.534999	81.844934	88.914933	74.774935	87.089996	73.860001	80.474998	78.66333	77.986664	76.91333	79.736664	80.41333	83.967717	82.036138	80.474998	78.913859	76.69122	73.860001	87.089996	0	0.073234	39,648,600	0
AMD	2021-03-23T00:00:00	78.379997	80.339996	77.949997	80.129997	40,466,600	80.354	80.8775	82.2328	86.5068	88.725867	87.3444	79.88305	79.995066	80.104506	80.347394	81.665851	82.250974	84.677654	85.236435	84.679882	78.535829	80.154182	80.113857	80.654769	83.92738	86.09566	87.044089	85.06582	78.504666	79.045232	80.265325	79.331471	78.033911	79.734626	82.144358	90.321604	-2.043372	-2.231218	26.692701	18.134906	28.853134	81.169998	83.93	91.247501	91.945004	45.624554	73.860001	84.75	41.50594	46.789252	-33.286407	-58.49406	4,923,366,100	-0.109396	76	26.604257	80.8775	3.245334	87.368167	74.386832	3.453571	81.51494	88.422082	74.607798	87.089996	73.860001	80.474998	80.263334	79.256671	78.213338	81.306666	82.313329	83.967717	82.036138	80.474998	78.913859	76.69122	73.860001	87.089996	1	0.015331	0	40,466,600
AMD	2021-03-24T00:00:00	76.480003	78.800003	76.400002	77.550003	43,753,600	80.250001	80.3545	81.6944	86.0914	88.5148	87.3452	80.0006	79.292053	79.445505	79.752411	81.19441	81.807054	84.356177	85.006003	84.517508	78.515373	79.449819	79.695048	80.212246	83.534173	85.7734	86.828953	85.031959	77.593667	77.86195	79.01131	79.249512	77.667003	79.330879	81.684405	90.008438	-2.200521	-2.225078	26.815799	17.157397	30.779054	80.575001	82.41	91.247501	91.945004	47.659424	73.860001	84.75	24.058796	41.567195	-52.603982	-75.941204	4,879,612,500	-0.196789	75	26.628623	80.3545	3.054118	86.462736	74.246264	3.265714	81.035422	87.56685	74.503995	87.089996	73.860001	80.474998	78.889997	77.439997	76.499997	79.829997	81.279996	83.967717	82.036138	80.474998	78.913859	76.69122	73.860001	87.089996	1	-0.034253	0	43,753,600
AMD	2021-03-25T00:00:00	76.220001	76.949997	74.959999	75.849998	44,735,100	79.749001	80.0445	81.1976	85.7086	88.2772	87.3272	80.09975	78.677643	78.85905	79.208963	80.742191	81.37728	84.037111	84.774792	84.353201	78.492534	78.717092	79.301286	79.791139	83.147059	85.449853	86.608652	84.994341	76.521816	76.815375	77.629715	78.936075	77.268594	78.886554	81.203695	89.684637	-2.319307	-2.243924	27.276444	16.369505	32.688602	79.855	82.139999	91.247501	91.945004	45.679949	73.860001	84.75	21.671265	29.078667	-65.45758	-78.328735	4,834,877,400	-0.135952	74	26.653382	80.0445	3.146685	86.33787	73.75113	3.030713	80.576811	86.638237	74.515384	86.949997	73.860001	80.404999	77.226669	75.653336	74.826668	78.053337	79.626671	83.860758	81.949618	80.404999	78.860379	76.66126	73.860001	86.949997	1	-0.076476	44,735,100	0
AMD	2021-03-26T00:00:00	77.410004	77.5	75.029999	76.620003	49,148,700	79.385001	79.6895	80.7108	85.4212	88.055067	87.3484	80.1996	78.424115	78.595587	78.9322	80.439265	81.072105	83.777225	84.580982	84.215712	78.481762	78.291819	79.050382	79.499785	82.821624	85.163874	86.412271	84.967577	76.014299	76.306537	76.707811	78.527925	76.898927	78.436264	80.72207	89.355483	-2.291013	-2.253342	27.446165	16.710591	30.798136	79.855	82.139999	91.182501	91.945004	57.419362	74.959999	84.75	25.025581	23.585214	-50.49501	-74.974419	4,884,026,100	-0.095319	75	26.681208	79.6895	3.014092	85.717684	73.661316	2.839999	80.27521	85.955208	74.595212	86.949997	73.860001	80.404999	76.043332	75.136668	74.053335	77.126666	78.03333	83.860758	81.949618	80.404999	78.860379	76.66126	73.860001	86.949997	0	-0.012194	49,148,700	0
AMD	2021-03-29T00:00:00	77.139999	78.019997	76.260002	77.029999	37,144,300	78.849001	79.227	80.3816	85.1482	87.844667	87.3728	80.32115	78.167292	78.330935	78.656477	80.139332	80.769636	83.516941	84.385166	84.075599	78.468412	77.883637	78.807572	79.225108	82.496871	84.876635	86.210125	84.937133	76.060854	76.168063	76.286645	78.033084	76.571067	77.98678	80.24088	89.01867	-2.264276	-2.255529	27.35504	17.255974	29.489442	79.105	81.080002	90.535	91.945004	46.332458	74.959999	84.75	22.267621	22.988156	-36.16716	-77.732379	4,846,881,800	-0.128344	74	26.702105	79.227	2.615092	84.457184	73.996816	2.589999	79.976619	85.156616	74.796622	86.949997	73.860001	80.404999	76.646667	75.793335	74.176666	78.263336	79.116669	83.860758	81.949618	80.404999	78.860379	76.66126	73.860001	86.949997	1	-0.057172	37,144,300	0
AMD	2021-03-30T00:00:00	76	76.559998	74.849998	76.470001	39,169,300	78.174001	78.8205	80.032	84.904	87.660267	87.367	80.43365	77.733833	77.907128	78.247788	79.763029	80.402741	83.222159	84.164504	83.915686	78.44385	77.365637	78.500239	78.888062	82.138118	84.564933	85.984921	84.894137	76.123816	76.046002	75.933906	77.456531	76.249142	77.529493	79.753687	88.669877	-2.308465	-2.266116	27.653936	16.286259	31.29236	78.235001	80.474998	90.01	91.945004	46.016782	74.849998	84.75	11.616175	19.636459	-50.177757	-88.383825	4,807,712,500	-0.07623	73	26.723625	78.8205	2.438773	83.698047	73.942953	2.565713	79.597893	84.729319	74.466467	84.75	73.860001	79.305	77.139999	76.260002	75.380005	78.019997	78.899994	82.17996	80.59002	79.305	78.01998	76.19046	73.860001	84.75	1	-0.095342	0	39,169,300
AMD	2021-03-31T00:00:00	78.5	79.129997	76.519997	76.57	43,659,500	77.761001	78.7025	79.6944	84.685	87.4848	87.3385	80.55275	77.887067	78.014923	78.28659	79.648208	80.256376	83.036977	84.015438	83.808445	78.444409	77.42491	78.469715	78.770216	81.886981	84.323874	85.809337	84.874897	76.774704	76.554839	76.072255	77.066506	76.01247	77.113172	79.2937	88.31939	-2.117348	-2.236362	26.757796	21.314966	28.901684	78.059998	80.474998	87.2225	89.295002	42.361491	74.849998	84.75	36.868697	23.584164	-11.887939	-63.131303	4,851,372,000	-0.002788	74	26.748806	78.7025	2.391535	83.485571	73.91943	2.477141	79.493332	84.447614	74.539049	84.75	73.860001	79.305	75.803332	75.046666	74.093333	76.756666	77.513331	82.17996	80.59002	79.305	78.01998	76.19046	73.860001	84.75	0	-0.027501	43,659,500	0
AMD	2021-04-01T00:00:00	81.089996	81.309998	79.480003	80.160004	40,182,400	78.058	78.8695	79.6412	84.5318	87.344	87.3194	80.6859	78.527653	78.574027	78.717883	79.77928	80.320501	82.960625	83.938453	83.754614	78.470733	78.030182	78.697095	78.877569	81.746	84.155589	85.685604	84.880242	78.368258	77.95011	77.050103	77.052526	75.938667	76.783631	78.89177	87.978347	-1.736874	-2.136465	25.083534	25.185044	26.913745	78.079998	80.474998	87.2225	89.295002	50.098603	74.849998	84.75	63.030272	37.171715	33.381283	-36.969728	4,891,554,400	0.074384	75	26.773119	78.8695	2.437692	83.744884	73.994116	2.534998	79.645395	84.715391	74.575399	84.75	73.860001	79.305	78.049998	76.969999	75.439997	79.579999	80.659999	82.17996	80.59002	79.305	78.01998	76.19046	73.860001	84.75	0	0.03064	40,182,400	0
AMD	2021-04-05T00:00:00	81.43	81.900002	80.389999	81.739998	32,610,600	78.295	79.015	79.518	84.3298	87.166	87.2749	80.8203	79.108122	79.093295	79.135132	79.929345	80.405847	82.9006	83.872441	83.708582	78.500179	78.643273	78.940953	79.015169	81.624361	83.999958	85.568982	84.887646	80.328628	79.668372	78.531229	77.362305	76.013111	76.545559	78.546273	87.648175	-1.391865	-1.987545	23.314937	25.716692	25.883457	78.375	80.404999	87.2225	89.295002	47.209183	74.849998	84.75	66.464655	55.454541	46.009241	-33.535345	4,924,165,000	0.047329	76	26.792957	79.015	2.501737	84.018474	74.011526	2.475713	79.815357	84.766783	74.863932	84.75	73.860001	79.305	80.626666	79.943334	78.796672	81.773328	82.45666	82.17996	80.59002	79.305	78.01998	76.19046	73.860001	84.75	0	0.080198	0	32,610,600
AMD	2021-04-06T00:00:00	81.440002	82.459999	80.879997	81.209999	29,327,900	78.409	79.389	79.32	84.1028	86.956933	87.2581	80.9573	79.574498	79.519969	79.489728	80.066678	80.485397	82.843322	83.808429	83.66366	78.529431	79.215091	79.171905	79.163016	81.511035	83.849274	85.45344	84.893812	81.897666	81.150999	79.984841	77.924357	76.207107	76.391953	78.253513	87.329447	-1.1049	-1.811016	21.832714	26.118898	24.813096	78.654999	80.404999	87.1675	89.295002	46.539892	74.849998	83.25	78.452414	69.31578	54.363387	-21.547586	4,953,492,900	0.101954	77	26.81079	79.389	2.253012	83.895024	74.882977	2.410713	79.970086	84.791512	75.148659	84.75	74.849998	79.799999	81.24	80.579999	79.729998	82.090001	82.750003	82.4136	80.968199	79.799999	78.631799	76.968599	74.849998	84.75	0	0.122169	29,327,900	0
AMD	2021-04-07T00:00:00	82.199997	83.099998	80.349998	81.32	35,590,900	78.791	79.5725	79.2428	83.8642	86.7616	87.3002	81.09715	80.099598	80.007247	79.906692	80.260616	80.617289	82.818093	83.766102	83.634676	78.565954	79.904363	79.439619	79.384554	81.436416	83.724091	85.353279	84.906178	82.827925	82.30713	81.253666	78.676304	76.516963	76.325452	78.019599	87.025608	-0.806851	-1.610183	20.694432	25.914155	23.028144	78.974998	80.404999	86.407499	89.295002	48.901379	74.849998	83.099998	89.090891	78.002653	62.758303	-10.909109	4,989,083,800	0.085056	78	26.832716	79.5725	2.327587	84.227674	74.917327	2.404285	80.182458	84.991028	75.373888	84.75	74.849998	79.799999	81.593333	80.726667	80.013331	82.306669	83.173335	82.4136	80.968199	79.799999	78.631799	76.968599	74.849998	84.75	0	0.157443	35,590,900	0
AMD	2021-04-08T00:00:00	83.349998	83.790001	82.440002	83.32	41,925,300	79.478	79.864	79.3424	83.637	86.581733	87.3209	81.2401	80.749678	80.61502	80.436432	80.541469	80.827498	82.838952	83.755152	83.629039	78.613556	80.733272	79.799381	79.700492	81.416251	83.634312	85.275057	84.928594	83.470925	83.220726	82.464634	79.573166	76.948589	76.352961	77.852412	86.741081	-0.472405	-1.382627	19.894215	26.663635	22.040899	79.32	79.305	86.219999	89.295002	66.131997	74.849998	83.790001	95.078274	87.540526	97.791417	-4.921726	5,031,009,100	0.154601	79	26.859058	79.864	2.420231	84.704462	75.023539	2.187857	80.484129	84.859842	76.108415	84.75	74.849998	79.799999	81.883331	80.666664	79.133331	83.416664	84.633331	82.4136	80.968199	79.799999	78.631799	76.968599	74.849998	84.75	0	0.186816	41,925,300	0
AMD	2021-04-09T00:00:00	82.760002	83.589996	82.160004	82.800003	32,759,900	80.132	79.9405	79.5428	83.5154	86.406267	87.3301	81.38395	81.151743	81.005017	80.793904	80.743154	80.976152	82.835856	83.728964	83.61183	78.654814	81.33	80.075191	79.963385	81.381859	83.53374	85.184743	84.943717	83.721851	83.633181	83.37792	80.474792	77.44771	76.451053	77.737903	86.47193	-0.252056	-1.156513	19.022745	25.600626	21.942806	79.32	79.305	86.215	89.295002	61.664573	74.849998	83.790001	88.478764	90.882643	86.060309	-11.521236	4,998,249,200	0.12423	78	26.879409	79.9405	2.488887	84.918275	74.962726	2.164999	80.700878	85.030877	76.37088	84.75	74.849998	79.799999	83.193334	82.596667	81.843335	83.946665	84.543332	82.4136	80.968199	79.799999	78.631799	76.968599	74.849998	84.75	1	0.110995	0	32,759,900
AMD	2021-04-12T00:00:00	78.580002	82.18	78.029999	82.059998	62,098,800	80.249	79.817	79.5452	83.3366	86.210933	87.3016	81.5149	80.637395	80.564105	80.453304	80.546503	80.791833	82.66896	83.593465	83.51219	78.65407	81.047818	79.945619	79.889323	81.188314	83.327786	85.011473	84.915817	82.442223	82.677879	83.11027	81.014826	77.854368	76.533012	77.622817	86.200531	-0.409993	-1.007209	18.705688	22.417093	30.072087	79.32	79.305	84.02	88.005001	45.425529	74.849998	83.790001	41.722621	75.09322	-7.387849	-58.277379	4,936,150,400	0.030967	77	26.915063	79.817	2.492215	84.80143	74.832571	2.345	80.49889	85.188889	75.808891	84.75	74.849998	79.799999	82.836667	82.083338	81.406675	83.513331	84.26666	82.4136	80.968199	79.799999	78.631799	76.968599	74.849998	84.75	1	0.045613	0	62,098,800
AMD	2021-04-13T00:00:00	80.190002	80.720001	78.980003	79.669998	37,767,300	80.554	79.7015	79.7944	83.2276	86.038	87.2662	81.6562	80.547916	80.496086	80.412796	80.514094	80.745538	82.571746	83.5039	83.446404	78.669353	81.037091	79.981143	79.938924	81.064918	83.16934	84.87065	84.902634	80.954632	81.468739	82.364961	81.365271	78.211787	76.62207	77.522388	85.933877	-0.400627	-0.885893	18.411278	21.136452	28.354132	80.154999	79.305	82.427498	86.715	54.894552	74.849998	83.790001	59.731572	63.310986	7.967054	-40.268428	4,973,917,700	0.039987	78	26.937398	79.7015	2.413617	84.528734	74.874267	2.327142	80.469472	85.123757	75.815187	84.75	74.849998	79.799999	79.596667	77.013334	75.446665	81.163335	83.746668	82.4136	80.968199	79.799999	78.631799	76.968599	74.849998	84.75	0	0.089484	37,767,300	0
AMD	2021-04-14T00:00:00	78.550003	80.129997	77.940002	79.879997	34,263,800	80.809	79.4915	79.795201	83.0454	85.864667	87.2181	81.79845	80.148334	80.142253	80.126212	80.335541	80.576651	82.414031	83.373535	83.349446	78.668165	80.672728	79.871477	79.843201	80.881483	82.972288	84.698052	84.871727	79.303411	80.011972	81.219113	81.418855	78.467068	76.684729	77.414354	85.665162	-0.51955	-0.812624	18.485487	19.85231	29.439707	80.865002	79.799999	82.2575	86.545002	55.677453	74.849998	83.790001	41.387065	47.613752	-19.613695	-58.612935	4,939,653,900	0.053669	77	26.957022	79.4915	2.315122	84.121744	74.861257	2.316428	80.286666	84.919522	75.65381	83.790001	74.849998	79.32	79.963336	79.20667	78.223338	80.946668	81.703334	81.68016	80.37492	79.32	78.265079	76.763159	74.849998	83.790001	1	0.026546	0	34,263,800
AMD	2021-04-15T00:00:00	83.010002	83.949997	79.970001	80.32	68,942,800	81.260001	79.510501	80.014801	82.9284	85.747333	87.2228	81.9621	80.720667	80.663662	80.569872	80.578673	80.763832	82.437402	83.363968	83.342724	78.711368	81.072911	80.206572	80.090493	80.880095	82.897165	84.614723	84.883782	79.569448	79.908902	80.925082	81.591098	78.760665	76.805486	77.343264	85.411682	-0.251019	-0.700303	17.344951	26.758718	25.444254	80.945	79.799999	82.2575	86.545002	65.13598	74.849998	83.949997	89.670385	63.59634	83.959023	-10.329615	5,008,596,700	0.066186	78	26.999871	79.510501	2.343619	84.197739	74.823263	2.559999	80.546031	85.666029	75.426033	83.949997	74.849998	79.399998	78.873334	77.616671	76.683339	79.806666	81.063329	81.802397	80.473798	79.399998	78.326198	76.797398	74.849998	83.949997	0	0.072601	68,942,800	0
AMD	2021-04-16T00:00:00	82.150002	83.589996	81.529999	83.300003	47,280,600	81.366001	79.712001	80.051601	82.8136	85.621334	87.1889	82.1098	81.006534	80.933905	80.812969	80.721521	80.87046	82.426131	83.332021	83.319106	78.745583	81.234729	80.457953	80.254739	80.849569	82.802499	84.514272	84.885652	80.704707	80.463993	80.983265	81.798728	79.055235	76.961291	77.294231	85.168092	-0.106374	-0.581517	16.285882	25.345555	24.100509	80.945	79.799999	82.2225	86.545002	60.723978	74.849998	83.949997	80.219827	70.425759	82.733159	-19.780173	4,961,316,100	0.101017	77	27.028768	79.712001	2.39055	84.493101	74.9309	2.530713	80.69879	85.760217	75.637364	83.949997	74.849998	79.399998	82.31	80.670003	78.330004	84.649999	86.289996	81.802397	80.473798	79.399998	78.326198	76.797398	74.849998	83.949997	1	0.011615	0	47,280,600
AMD	2021-04-19T00:00:00	81.110001	83.18	80.389999	82.129997	39,115,500	81.334001	79.814501	80.054001	82.679	85.494533	87.1536	82.25245	81.027227	80.965923	80.858666	80.756838	80.888886	82.374518	83.273547	83.275361	78.769109	81.188183	80.591096	80.336155	80.782761	82.683779	84.393897	84.875704	81.610706	81.169962	81.064328	81.945909	79.3241	77.128455	77.254092	84.929101	-0.0748	-0.480174	15.380967	23.532862	25.299146	80.945	79.799999	82.2225	86.545002	58.679497	74.849998	83.949997	68.791244	79.560485	53.869419	-31.208756	4,922,200,600	0.04461	76	27.052201	79.814501	2.405028	84.624557	75.004444	2.604285	80.737953	85.946523	75.529383	83.949997	74.849998	79.399998	82.423332	81.256668	80.363335	83.316666	84.48333	81.802397	80.473798	79.399998	78.326198	76.797398	74.849998	83.949997	1	-0.040586	0	39,115,500
AMD	2021-04-20T00:00:00	79.269997	81.110001	78.510002	80.82	34,977,800	81.117001	79.763	79.9248	82.5064	85.320933	87.0932	82.3871	80.675781	80.657573	80.614255	80.62167	80.764356	82.252772	83.168191	83.196047	78.774093	80.81291	80.539239	80.275847	80.649075	82.519976	84.237786	84.846027	81.341148	81.075475	80.73562	81.860194	79.528203	77.275843	77.202961	84.686447	-0.195991	-0.423337	15.202085	21.956896	28.447245	80.945	79.799999	82.2225	86.545002	56.936777	76.519997	83.949997	37.012112	62.007728	-4.592207	-62.987888	4,887,222,800	0.024909	75	27.072426	79.763	2.405113	84.573226	74.952775	2.626428	80.598148	85.851003	75.345292	83.949997	74.849998	79.399998	81.56	79.94	78.769999	82.730001	84.350001	81.802397	80.473798	79.399998	78.326198	76.797398	74.849998	83.949997	1	-0.085015	0	34,977,800
AMD	2021-04-21T00:00:00	81.610001	81.660004	78.860001	78.989998	35,069,000	81.058001	79.924501	79.8792	82.3092	85.186267	87.0586	82.52815	80.862625	80.830741	80.767447	80.711519	80.829406	82.227566	83.127186	83.16464	78.802311	80.902546	80.715143	80.405477	80.613922	82.42232	84.129208	84.838295	81.016925	81.110838	80.761739	81.779114	79.75742	77.450556	77.16803	84.44869	-0.10204	-0.359078	14.799111	21.790128	26.397039	80.945	79.799999	81.58	86.545002	56.642461	77.940002	83.949997	61.064917	55.622758	27.236775	-38.935083	4,922,291,800	0.097066	76	27.093596	79.924501	2.41578	84.75606	75.092941	2.602857	80.694515	85.900228	75.488801	83.949997	74.849998	79.399998	79.63	78.149999	77.030001	80.749997	82.229998	81.802397	80.473798	79.399998	78.326198	76.797398	74.849998	83.949997	0	-0.022576	35,069,000	0
AMD	2021-04-22T00:00:00	79.059998	81.790001	78.589996	81.610001	38,846,100	80.629001	80.0535	79.7364	82.0722	85.009733	86.9821	82.6588	80.5021	80.508788	80.504763	80.56138	80.693298	82.103347	83.020154	83.08336	78.804875	80.539273	80.63281	80.342462	80.486502	82.261102	83.97082	84.803786	80.230776	80.518695	80.526952	81.47991	79.929602	77.608122	77.123216	84.204952	-0.230689	-0.3334	14.523722	20.014775	24.933794	80.945	79.399998	81.672501	86.545002	45.65683	77.940002	83.949997	18.635543	38.904191	-6.430556	-81.364457	4,883,445,700	0.113896	75	27.115931	80.0535	2.287654	84.628808	75.478193	2.630714	80.538846	85.800275	75.277418	83.949997	74.849998	79.399998	80.710002	79.76	77.909999	82.560003	83.510005	81.802397	80.473798	79.399998	78.326198	76.797398	74.849998	83.949997	1	-0.069079	0	38,846,100
AMD	2021-04-23T00:00:00	82.760002	83.300003	79.959999	80.209999	49,194,000	80.629001	80.3805	79.922	81.8804	84.876267	86.9378	82.80545	80.95368	80.9181	80.851722	80.761255	80.852275	82.129099	83.013308	83.076957	78.84423	80.926728	80.890572	80.575047	80.513475	82.201898	83.887214	84.804793	80.59211	80.69912	80.816991	81.34642	80.161852	77.813126	77.113507	83.970718	-0.033695	-0.273459	13.599617	21.639357	22.336932	80.945	79.399998	81.672501	86.545002	52.487844	77.940002	83.949997	80.199735	53.300065	64.13353	-19.800265	4,932,639,700	0.139062	76	27.146201	80.3805	2.175518	84.731536	76.029464	2.825715	80.750385	86.401814	75.098956	83.949997	74.849998	79.399998	79.813332	77.836662	76.613327	81.036667	83.013336	81.802397	80.473798	79.399998	78.326198	76.797398	74.849998	83.949997	0	-0.008493	49,194,000	0
AMD	2021-04-26T00:00:00	85.410004	85.900002	82.699997	83.349998	57,594,500	81.312001	80.7805	80.176001	81.7354	84.810667	86.8653	82.9462	81.844945	81.734809	81.552996	81.183868	81.202869	82.257761	83.076379	83.123156	78.909561	81.796001	81.369572	80.997201	80.651891	82.215944	83.856961	84.830709	82.333704	81.95299	81.734555	81.582609	80.505157	78.10394	77.167617	83.756206	0.332424	-0.152282	13.496281	26.291598	20.593668	81.920002	80.375	81.672501	86.545002	56.758597	77.940002	85.900002	93.844247	64.226509	145.669038	-6.155753	4,990,234,200	0.13096	77	27.183284	80.7805	2.330538	85.441577	76.119424	2.941429	81.194158	87.077016	75.3113	85.900002	74.849998	80.375	82.006668	80.713333	78.666664	84.053337	85.346672	83.292201	81.6789	80.375	79.0711	77.214699	74.849998	85.900002	0	0.043351	57,594,500	0
AMD	2021-04-27T00:00:00	85.209999	87.150002	85.129997	85.669998	61,909,900	81.814001	81.184	80.372401	81.5642	84.678	86.7911	83.09285	82.517956	82.366662	82.115612	81.54988	81.51111	82.373536	83.132527	83.16448	78.972252	82.504728	81.791429	81.384431	80.788149	82.226453	83.824182	84.853234	84.369557	83.708738	83.012857	82.095055	80.935097	78.45671	77.275751	83.559759	0.599527	-0.001921	13.810959	28.084665	19.556119	82.830002	81	82.15	86.545002	55.223881	77.940002	87.150002	78.935911	84.326631	161.473804	-21.064089	4,928,324,300	0.061088	76	27.222957	81.184	2.365405	85.914811	76.45319	2.889287	81.576619	87.355192	75.798046	87.150002	74.849998	81	84.670001	83.44	81.469996	86.640004	87.870005	84.247201	82.4514	81	79.5486	77.482199	74.849998	87.150002	1	-0.01254	0	61,909,900
AMD	2021-04-28T00:00:00	84.019997	89.199997	83.919998	88.849998	108,920,300	82.361	81.585	80.598	81.4154	84.5372	86.6939	83.245	82.818364	82.667268	82.408594	81.774436	81.704101	82.438103	83.155881	83.181421	79.022478	82.905818	82.061524	81.665016	80.884455	82.209137	83.769309	84.86246	85.577223	84.844182	84.022992	82.681913	81.398367	78.839354	77.41992	83.376069	0.707034	0.13987	14.710717	29.418765	17.127129	83.855	82.024998	82.560001	86.545002	51.161174	77.940002	89.199997	53.996422	75.592193	137.105409	-46.003578	4,819,404,000	-0.070419	75	27.291194	81.585	2.10589	85.796781	77.37322	3.152858	81.809322	88.115037	75.503607	89.199997	76.519997	82.859997	85.829999	84.509997	83.809995	86.530001	87.850004	86.207517	84.356237	82.859997	81.363757	79.233517	76.519997	89.199997	1	-0.060264	0	108,920,300
AMD	2021-04-29T00:00:00	83.910004	85.269997	82.629997	84.699997	51,294,500	82.451	81.8555	80.895201	81.2948	84.359333	86.6099	83.39095	83.036692	82.89322	82.639581	81.968579	81.873786	82.495824	83.175727	83.195848	79.07111	83.187455	82.282953	81.919785	80.982283	82.192632	83.714182	84.869077	85.633111	85.325102	84.668984	83.259544	81.873279	79.241443	77.592691	83.204848	0.774432	0.266783	14.953856	27.574571	19.116619	83.855	82.024998	82.549999	86.545002	52.02679	77.940002	89.199997	53.019575	61.983969	65.462056	-46.980425	4,768,109,500	-0.095534	74	27.32321	81.8555	2.035032	85.925564	77.785437	3.239287	82.009387	88.48796	75.530813	89.199997	77.940002	83.57	85.713331	82.226664	80.433332	87.506663	90.993329	86.542638	84.898679	83.57	82.24132	80.349641	77.940002	89.199997	1	-0.100766	0	51,294,500
AMD	2021-04-30T00:00:00	81.620003	84.099998	81.419998	82.970001	46,601,900	82.398	81.882001	81.111201	81.1544	84.176133	86.4857	83.52235	82.753354	82.661726	82.482722	81.93689	81.854264	82.461478	83.134787	83.164643	79.096472	83.036364	82.260525	81.975539	80.995036	82.120544	83.615373	84.851455	84.347038	84.631031	84.549929	83.563215	82.267355	79.609878	77.767976	83.036927	0.635733	0.340573	14.655277	25.806015	20.786277	83.855	82.024998	81.4925	86.545002	55.740179	77.940002	89.199997	32.682079	46.566025	12.503584	-67.317921	4,721,507,600	-0.169051	73	27.35109	81.882001	2.027977	85.937955	77.826047	3.092858	81.972303	88.158018	75.786587	89.199997	77.940002	83.57	83.936666	82.603335	81.296666	85.243334	86.576665	86.542638	84.898679	83.57	82.24132	80.349641	77.940002	89.199997	1	-0.134892	0	46,601,900
AMD	2021-05-03T00:00:00	78.550003	82	78.459999	81.970001	66,323,300	82.142001	81.738001	81.156801	80.9338	83.999733	86.3305	83.6405	81.912684	81.91414	81.877689	81.628991	81.60009	82.308087	83.014134	83.073264	79.091035	82.336729	81.943191	81.778524	80.892903	81.972488	83.45823	84.801979	81.83041	82.63783	83.455145	83.371993	82.489921	79.884456	77.913059	82.859678	0.27492	0.327442	13.952168	23.648441	26.039288	83.829998	82.024998	80.997499	86.545002	47.065143	77.940002	89.199997	5.417415	30.373023	-75.885966	-94.582585	4,655,184,300	-0.240046	72	27.388477	81.738001	2.159731	86.057463	77.418539	3.192858	81.646369	88.032085	75.260653	89.199997	77.940002	83.57	82.38	80.660001	79.699999	83.340001	85.06	86.542638	84.898679	83.57	82.24132	80.349641	77.940002	89.199997	1	-0.163395	0	66,323,300
AMD	2021-05-04T00:00:00	78.610001	78.669998	77.040001	77.949997	59,194,300	82.076001	81.596501	81.215601	80.7986	83.837333	86.1874	83.75835	81.252147	81.313387	81.374967	81.354538	81.370084	82.163064	82.898236	82.984883	79.086248	81.694547	81.645287	81.582616	80.801773	81.830653	83.305349	84.751925	79.37141	80.354427	81.822597	82.857836	82.549254	80.073591	78.031784	82.674279	-0.006115	0.260731	13.76001	22.707043	28.470657	83.119999	82.024998	80.997499	86.415001	50.113804	77.040001	89.199997	12.911186	17.00356	-118.396413	-87.088814	4,714,378,600	-0.170178	73	27.421838	81.596501	2.270166	86.136834	77.056168	3.148572	81.357191	87.654336	75.060047	89.199997	77.040001	83.119999	79.670001	77.340001	76.13	80.880002	83.210002	86.330238	84.554878	83.119999	81.685119	79.64224	77.040001	89.199997	0	-0.086948	59,194,300	0
AMD	2021-05-05T00:00:00	77.830002	79.300003	77.360001	79.050003	42,310,200	81.698001	81.378001	81.288801	80.6604	83.698934	86.0674	83.8602	80.567718	80.680045	80.829588	81.034125	81.09777	81.99314	82.764862	82.882806	79.073748	80.922547	81.286573	81.322186	80.685358	81.672565	83.139856	84.692936	77.457965	78.390649	80.026915	82.106489	82.445803	80.16797	78.115759	82.478	-0.288451	0.150894	13.332341	23.181216	27.088504	83.119999	82.024998	80.092501	84.904999	38.580254	77.040001	89.199997	6.49672	8.275107	-107.751509	-93.50328	4,672,068,400	-0.202607	72	27.445295	81.378001	2.414724	86.207448	76.548554	2.90143	81.021269	86.824128	75.218409	89.199997	77.040001	83.119999	78.106667	77.543335	76.476669	79.173332	79.736664	86.330238	84.554878	83.119999	81.685119	79.64224	77.040001	89.199997	1	-0.121151	0	42,310,200
AMD	2021-05-06T00:00:00	77.889999	78.059998	76.470001	77.629997	38,661,300	81.581001	81.105001	81.264401	80.4794	83.5448	85.9297	83.96465	80.032174	80.172764	80.377344	80.748296	80.851018	81.832233	82.636576	82.783938	79.06197	80.230183	80.954382	81.060739	80.576714	81.519699	82.977927	84.633531	76.564631	77.132527	78.499081	81.250614	82.216771	80.183719	78.169084	82.272736	-0.501581	0.020399	13.235215	22.228745	28.275392	82.834999	82.834999	79.355	84.904999	40.265083	76.470001	89.199997	11.154742	10.187549	-119.416103	-88.845258	4,710,729,700	-0.187666	73	27.466734	81.105001	2.487587	86.080176	76.129826	2.867858	80.723052	86.458769	74.987336	89.199997	76.470001	82.834999	78.163335	77.026667	76.223333	78.96667	80.103338	86.195718	84.337139	82.834999	81.33286	79.19422	76.470001	89.199997	0	-0.049789	38,661,300	0
AMD	2021-05-07T00:00:00	78.809998	79.57	78.220001	78.75	36,954,200	81.186001	80.907501	81.173201	80.4072	83.412267	85.8013	84.04975	79.787739	79.924988	80.136214	80.572087	80.694016	81.713714	82.535876	82.705247	79.059463	79.726364	80.73581	80.871939	80.511248	81.395099	82.836943	84.582241	76.765629	76.831667	77.554255	80.453548	81.925276	80.158377	78.202902	82.063577	-0.589458	-0.101572	12.53066	25.25045	27.012466	82.834999	82.834999	79.267498	84.904999	44.715069	76.470001	89.199997	18.381753	12.011072	-70.755781	-81.618247	4,747,683,900	-0.186288	74	27.487584	80.907501	2.50601	85.91952	75.895481	2.788573	80.540857	86.118002	74.963712	89.199997	76.470001	82.834999	77.473333	76.886668	75.883336	78.476664	79.063329	86.195718	84.337139	82.834999	81.33286	79.19422	76.470001	89.199997	0	0.011474	36,954,200	0
AMD	2021-05-10T00:00:00	75.989998	78.300003	75.919998	78.199997	45,134,500	80.244	80.778001	80.955601	80.2368	83.205067	85.6134	84.13185	79.028191	79.209535	79.498334	80.155533	80.332169	81.489254	82.363616	82.572271	79.028921	78.781636	80.267477	80.473231	80.338024	81.199776	82.64266	84.502044	76.621998	76.538696	76.626436	79.544905	81.521051	80.060458	78.19004	81.840164	-0.876546	-0.256567	12.648787	23.32077	31.030136	82.559998	82.559998	79.277498	84.904999	42.788043	75.919998	89.199997	0.527106	10.0212	-122.505862	-99.472894	4,702,549,400	-0.186289	73	27.511628	80.778001	2.69259	86.163181	75.392821	2.809287	80.107442	85.726015	74.488868	89.199997	75.919998	82.559998	78.866666	78.163333	77.516668	79.513331	80.216665	86.065917	84.127037	82.559998	80.992958	78.761918	75.919998	89.199997	1	-0.036203	0	45,134,500
AMD	2021-05-11T00:00:00	76.830002	76.93	72.75	73.57	51,008,200	79.406001	80.610001	80.771201	80.0456	82.992267	85.4105	84.169	78.588553	78.776893	79.087822	79.853212	80.062771	81.306538	82.217995	82.458563	79.007041	78.160909	79.891477	80.155877	80.204424	81.032011	82.468731	84.429389	76.457998	76.38416	76.028539	78.622599	81.071867	79.926629	78.149555	81.607165	-1.024475	-0.410149	13.631567	20.840047	35.796448	79.009998	80.974998	79.389999	84.904999	38.747652	72.75	89.199997	24.802447	14.570435	-137.069179	-75.197553	4,753,557,600	-0.150501	74	27.539243	80.610001	2.8324	86.2748	74.945202	2.907858	79.795304	85.611021	73.979588	89.199997	72.75	80.974998	76.736666	75.17333	74.356661	77.553335	79.116671	85.317798	82.916098	80.974998	79.033899	76.270299	72.75	89.199997	0	0.023214	51,008,200	0
AMD	2021-05-12T00:00:00	74.639999	76.129997	74.160004	75.089996	42,531,400	78.468001	80.4145	80.468801	79.8558	82.7324	85.1884	84.19735	77.798842	78.02473	78.403541	79.379284	79.645635	81.045105	82.018574	82.30374	78.963588	77.294364	79.322905	79.684247	79.99244	80.812214	82.255454	84.334573	75.616369	75.756241	75.344316	77.568491	80.541602	79.733991	78.067343	81.357667	-1.3034	-0.588799	14.544148	19.419083	33.355691	78.424999	80.974998	79.529999	84.904999	39.415716	72.75	89.199997	11.48936	12.272971	-132.885773	-88.51064	4,711,026,200	-0.15577	73	27.561222	80.4145	3.103989	86.622478	74.206523	2.870001	79.304323	85.044324	73.564322	89.199997	72.75	80.974998	75.503334	74.076668	71.323334	78.256668	79.683334	85.317798	82.916098	80.974998	79.033899	76.270299	72.75	89.199997	1	-0.0261	0	42,531,400
AMD	2021-05-13T00:00:00	73.089996	75.699997	72.5	75.209999	48,646,800	77.386	79.9185	80.058401	79.7004	82.444134	84.9509	84.22475	76.857073	77.127506	77.586073	78.80753	79.141355	80.73314	81.783611	82.12129	78.905144	76.316545	78.625333	79.116646	79.727114	80.558467	82.015881	84.224052	74.244332	74.650564	74.466141	76.370865	79.9113	79.471492	77.937121	81.087225	-1.630725	-0.797184	15.810063	17.848338	34.853669	77.25	80.849998	79.689999	84.904999	24.185787	72.5	89.199997	3.532913	13.274907	-142.671204	-96.467087	4,662,379,400	-0.225907	72	27.585511	79.9185	3.44163	86.801761	73.035239	2.795714	78.712482	84.303911	73.121054	89.199997	72.5	80.849998	74.976667	73.823336	73.006673	75.79333	76.94666	85.258798	82.820598	80.849998	78.879399	76.073799	72.5	89.199997	1	-0.068134	0	48,646,800
AMD	2021-05-14T00:00:00	74.589996	75.029999	72.720001	74.019997	38,355,800	76.682999	79.5405	79.7316	79.6372	82.254134	84.7376	84.21725	76.403658	76.666141	77.125138	78.424118	78.791251	80.492233	81.594306	81.972155	78.862207	75.80818	78.117857	78.696	79.526706	80.351779	81.810715	84.128184	73.42522	73.801775	73.819283	75.275285	79.258538	79.179318	77.78609	80.804967	-1.748934	-0.987534	16.985555	16.792404	32.791676	76.035	80.849998	79.3125	84.799999	19.226376	72.5	89.199997	12.51495	9.179074	-119.746093	-87.48505	4,700,735,200	-0.185059	73	27.605273	79.5405	3.595372	86.731243	72.349757	2.732142	78.319865	83.784149	72.85558	89.199997	72.5	80.849998	73.763331	71.826665	70.563334	75.026662	76.963328	85.258798	82.820598	80.849998	78.879399	76.073799	72.5	89.199997	0	-0.003732	38,355,800	0
AMD	2021-05-17T00:00:00	74.650002	75.519997	73.410004	74.220001	40,779,200	76.292999	79.2175	79.5744	79.5598	82.082534	84.5518	84.1995	76.052926	76.29957	76.744348	78.081017	78.472693	80.263126	81.411561	81.827162	78.820295	75.438544	77.652095	78.305108	79.33113	80.15167	81.610961	84.032988	73.257257	73.492352	73.47649	74.370392	78.605427	78.867077	77.620842	80.51442	-1.81683	-1.153393	17.82641	17.146043	30.988283	76.035	80.849998	79.3125	84.790001	19.724782	72.5	89.199997	12.874263	9.640709	-98.448453	-87.125737	4,741,514,400	-0.158522	74	27.626293	79.2175	3.734437	86.686373	71.748627	2.73857	77.970354	83.447494	72.493214	89.199997	72.5	80.849998	74.113332	73.196665	71.803335	75.506663	76.42333	85.258798	82.820598	80.849998	78.879399	76.073799	72.5	89.199997	0	0.051351	40,779,200	0
AMD	2021-05-18T00:00:00	74.440002	75.769997	74.239998	74.739998	31,982,500	75.875999	78.976	79.3444	79.5694	81.9332	84.3646	84.18455	75.730342	75.961467	76.389833	77.750015	78.162486	80.034768	81.228099	81.680882	78.77671	75.101636	77.197095	77.910154	79.130353	79.950551	81.410727	83.935878	73.58537	73.535636	73.352784	73.672524	77.95738	78.536594	77.442194	80.21777	-1.866072	-1.295929	18.475052	17.112847	29.712264	76.035	80.849998	79.3125	84.040001	20.899165	72.5	85.269997	15.191879	13.527031	-82.347889	-84.808121	4,709,531,900	-0.168172	73	27.642692	78.976	3.88404	86.744081	71.20792	2.470713	77.63413	82.575556	72.692704	89.199997	72.5	80.849998	74.526667	73.533338	72.416674	75.643331	76.63666	85.258798	82.820598	80.849998	78.879399	76.073799	72.5	89.199997	1	-0.00181	0	31,982,500
AMD	2021-05-19T00:00:00	76.230003	76.970001	72.760002	73.160004	73,966,200	75.716	78.707	79.2516	79.5234	81.7808	84.2114	84.17735	75.830274	76.010292	76.365244	77.611832	78.013834	79.885561	81.09657	81.572943	78.751369	75.166	76.935572	77.670585	78.999396	79.800467	81.249646	83.856729	74.544817	74.213587	73.710715	73.337482	77.384526	78.225607	77.271546	79.924819	-1.740594	-1.384862	19.515502	15.251803	30.304092	76.035	80.849998	79.73	84.040001	28.831319	72.5	84.099998	32.155206	20.073783	-64.956245	-67.844794	4,783,498,100	-0.14809	74	27.682023	78.707	3.878313	86.463626	70.950374	2.582856	77.500404	82.666115	72.334692	89.199997	72.5	80.849998	74.816666	73.863335	73.286667	75.393333	76.346664	85.258798	82.820598	80.849998	78.879399	76.073799	72.5	89.199997	0	0.052746	73,966,200	0
AMD	2021-05-20T00:00:00	78.059998	78.269997	76.25	76.809998	49,135,000	75.732999	78.657	79.0536	79.5342	81.6368	84.0739	84.14245	76.276219	76.382965	76.625975	77.652575	78.017385	79.813971	81.01666	81.50338	78.74449	75.592182	76.873952	77.578923	78.942008	79.702551	81.127836	83.795859	76.104039	75.58586	74.660389	73.422988	76.932568	77.970468	77.129116	79.644804	-1.476468	-1.403183	19.782733	17.854955	28.67669	75.400002	80.849998	80.3325	84.040001	39.932112	72.5	82	58.52629	35.291125	-21.574017	-41.47371	4,832,633,100	-0.082854	75	27.709098	78.657	3.879968	86.416937	70.897064	2.537141	77.553698	82.62798	72.479416	89.199997	72.5	80.849998	75.320002	73.670003	71.110003	77.880002	79.530001	85.258798	82.820598	80.849998	78.879399	76.073799	72.5	89.199997	0	0.099128	49,135,000	0
AMD	2021-05-21T00:00:00	77.169998	78.809998	77.040001	78.550003	40,201,100	75.568999	78.3775	78.8544	79.453	81.493867	83.9296	84.10175	76.454975	76.526062	76.709671	77.608704	77.952201	79.710286	80.915432	81.417571	78.728824	75.853454	76.732333	77.434031	78.849294	79.585004	80.991125	83.726482	77.358408	76.813102	75.725794	73.72108	76.570325	77.748571	77.003634	79.374911	-1.323702	-1.387287	19.750448	18.459562	27.306479	75.654999	80.849998	80.372499	84.040001	45.548371	72.5	79.57	66.053725	52.245074	-15.107785	-33.946275	4,792,432,000	-0.149095	74	27.730838	78.3775	3.768589	85.914679	70.840321	2.410712	77.517155	82.33858	72.695731	89.199997	72.5	80.849998	77.526665	76.783333	75.506668	78.803329	79.546661	85.258798	82.820598	80.849998	78.879399	76.073799	72.5	89.199997	1	0.038288	0	40,201,100
AMD	2021-05-24T00:00:00	77.440002	78.010002	76.800003	77.260002	33,194,300	75.714	77.979	78.7076	79.3808	81.3552	83.7978	84.0554	76.65198	76.692233	76.82203	77.593368	77.912801	79.621255	80.823974	81.338807	78.715999	76.193637	76.643048	77.325231	78.770353	79.478323	80.862618	83.660196	78.112185	77.662889	76.691191	74.169394	76.29332	77.56185	76.899685	79.116337	-1.16739	-1.343307	19.806994	17.83228	27.052572	75.654999	80.849998	80.372499	84.040001	46.276265	72.5	79.57	69.872739	64.817585	-13.767706	-30.127261	4,825,626,300	-0.190475	75	27.748872	77.979	3.38798	84.754961	71.203039	2.380712	77.509808	82.271232	72.748383	89.199997	72.5	80.849998	77.673332	76.536667	75.903336	78.306664	79.443329	85.258798	82.820598	80.849998	78.879399	76.073799	72.5	89.199997	0	0.086079	33,194,300	0
AMD	2021-05-25T00:00:00	77.860001	78.769997	76.839996	77.330002	47,353,100	75.817	77.6115	78.6512	79.288	81.221334	83.6535	84.02045	76.893584	76.904555	76.981718	77.617607	77.90874	79.552186	80.745974	81.26992	78.707482	76.583818	76.631714	77.260031	78.710714	79.386344	80.745038	83.59855	78.386037	78.178859	77.466358	74.727756	76.092414	77.411056	76.82007	78.870759	-0.998115	-1.274269	19.440059	19.020564	25.560572	75.654999	80.849998	80.372499	84.040001	50.097716	72.5	79.57	75.813308	70.579924	2.039669	-24.186692	4,872,979,400	-0.133116	76	27.774793	77.6115	2.930022	83.471543	71.751457	2.379998	77.543159	82.303155	72.783164	89.199997	72.5	80.849998	77.416669	76.823336	76.20667	78.033335	78.626668	85.258798	82.820598	80.849998	78.879399	76.073799	72.5	89.199997	0	0.12651	47,353,100	0
AMD	2021-05-26T00:00:00	78.339996	78.589996	77.589996	77.830002	30,354,000	76.187	77.3275	78.5204	79.1998	81.046267	83.5198	84.00095	77.182867	77.165544	77.190684	77.683279	77.941913	79.504649	80.682659	81.211901	78.703825	77.042545	76.701095	77.236092	78.673537	79.310519	80.63982	83.542028	78.512555	78.504737	78.141119	75.372517	75.962259	77.295249	76.769043	78.639852	-0.815828	-1.182581	19.099333	18.452696	24.797449	75.764999	80.849998	80.372499	84.040001	51.42675	72.5	79.57	82.602498	76.096181	18.092233	-17.397502	4,903,333,400	-0.013296	77	27.791554	77.3275	2.5232	82.373901	72.281099	2.337855	77.619048	82.294759	72.943338	85.269997	72.5	78.884998	77.823331	76.876666	75.893331	78.806666	79.753332	82.256277	80.391858	78.884998	77.378139	75.232779	72.5	85.269997	0	0.160446	30,354,000	0
AMD	2021-05-27T00:00:00	78.419998	78.43	77.470001	78.110001	35,883,200	76.72	77.053	78.4948	79.1156	80.879733	83.381	84.00865	77.430293	77.393627	77.379809	77.750253	77.978689	79.462114	80.623115	81.156616	78.701001	77.448545	76.805142	77.228369	78.642957	79.241407	80.538834	83.486496	78.64885	78.65113	78.653833	76.049057	75.88876	77.208581	76.743843	78.423559	-0.657331	-1.077531	18.836834	17.90019	24.429227	75.785	80.849998	80.372499	84.040001	48.693908	72.5	78.809998	93.819342	84.078382	23.394752	-6.180658	4,939,216,600	0.027307	78	27.811385	77.053	2.017313	81.087625	73.018374	2.286427	77.695329	82.268182	73.122476	84.099998	72.5	78.299999	78.17333	77.756663	77.17333	78.756663	79.17333	81.362399	79.668799	78.299999	76.931199	74.9824	72.5	84.099998	0	0.188659	35,883,200	0
AMD	2021-05-28T00:00:00	80.080002	81.089996	78.660004	78.660004	40,952,700	77.269	76.976	78.3876	79.1548	80.716134	83.2541	83.996	77.960235	77.882058	77.795223	77.962049	78.140328	79.486345	80.608823	81.135297	78.714723	78.059454	77.093428	77.350307	78.680777	79.220362	80.473467	83.447405	79.242517	79.131888	79.240682	76.86859	75.898067	77.172928	76.756848	78.228386	-0.39324	-0.940673	17.826517	24.626218	22.418688	76.924999	80.849998	80.172499	84.040001	64.851127	72.5	81.089996	88.242201	88.221347	64.209136	-11.757799	4,980,169,300	0.079619	79	27.83474	76.976	1.856824	80.689648	73.262352	2.270712	77.922441	82.463865	73.381017	82	72.5	77.25	78.106667	77.783333	77.146667	78.743332	79.066666	79.758	78.371	77.25	76.129	74.533	72.5	82	0	0.211838	40,952,700	0
AMD	2021-06-01T00:00:00	80.809998	82.910004	80.660004	81.010002	43,433,000	77.885	77.089	78.2036	79.1898	80.558133	83.1589	83.99085	78.530187	78.414411	78.259035	78.220953	78.345688	79.538253	80.614117	81.128855	78.735571	78.703272	77.458571	77.536646	78.745686	79.222832	80.425069	83.415704	80.146665	79.900898	79.911904	77.799333	75.995814	77.189102	76.808703	78.055807	-0.123616	-0.777262	17.663121	28.034177	20.493475	77.835003	80.849998	80.172499	84.040001	64.568062	72.5	82.910004	79.827038	87.296193	91.48383	-20.172962	5,023,602,300	0.110803	80	27.859833	77.089	2.019312	81.127623	73.050376	2.174284	78.197446	82.546014	73.848879	82.910004	72.5	77.705002	79.943334	78.796672	77.513341	81.226664	82.373327	80.453243	78.933382	77.705002	76.476621	74.727741	72.5	82.910004	0	0.230597	0	43,433,000
AMD	2021-06-02T00:00:00	81.970001	82.599998	80.660004	81	35,203,200	78.638	77.257	78.074	79.2232	80.4008	83.027	83.9942	79.21815	79.060882	78.829953	78.561776	78.624481	79.633615	80.649798	81.145512	78.767755	79.446	77.923428	77.826369	78.854714	79.259986	80.401527	83.395596	81.323333	80.946666	80.780515	78.824008	76.207174	77.268064	76.904213	77.908903	0.181572	-0.585495	17.511397	26.362857	19.271711	79.580002	80.849998	81.147501	84.040001	79.018207	72.5	82.910004	90.970201	86.34648	92.308816	-9.029799	5,058,805,500	0.063714	81	27.880599	77.257	2.275973	81.808946	72.705053	2.122141	78.556737	82.801019	74.312456	82.910004	72.5	77.705002	81.460002	80.01	79.210002	82.26	83.710002	80.453243	78.933382	77.705002	76.476621	74.727741	72.5	82.910004	0	0.245482	35,203,200	0
AMD	2021-06-03T00:00:00	80.279999	81.889999	80.260002	81.129997	29,812,000	79.042999	77.379499	77.9244	79.2612	80.251734	82.884	83.9835	79.43052	79.28254	79.053037	78.717978	78.751828	79.658964	80.640067	81.128373	78.782802	79.744545	78.211333	77.996061	78.896157	79.256807	80.347131	83.358638	81.781407	81.463181	81.296975	79.713173	76.465188	77.371037	77.016357	77.778792	0.283795	-0.411637	17.137859	24.95085	19.492392	79.855003	80.849998	81.915001	84.040001	78.151919	72.720001	82.910004	74.190341	81.662526	70.556638	-25.809659	5,028,993,500	0.055947	80	27.897623	77.379499	2.372331	82.124161	72.634838	2.015712	78.720858	82.752282	74.689433	82.910004	72.5	77.705002	81.743334	80.88667	79.80334	82.826665	83.683329	80.453243	78.933382	77.705002	76.476621	74.727741	72.5	82.910004	1	0.156982	0	29,812,000
AMD	2021-06-04T00:00:00	81.580002	82.190002	80.809998	80.919998	26,387,800	79.395	77.564	77.8312	79.3632	80.140267	82.7273	83.9831	79.860416	79.70026	79.4418	78.978162	78.96938	79.734299	80.664802	81.137316	78.810635	80.205818	78.611381	78.277261	78.98709	79.291762	80.321309	83.334723	81.971926	81.829687	81.731476	80.529833	76.797646	77.511806	77.153608	77.668528	0.464355	-0.236439	16.93049	24.39134	18.312569	79.855003	78.884998	82.939999	84.040001	77.804302	72.760002	82.910004	86.896536	84.019026	80.78803	-13.103464	5,055,381,300	0.023499	81	27.913056	77.564	2.550892	82.665783	72.462216	1.987141	78.993157	82.967439	75.018875	82.910004	72.5	77.705002	80.81	79.730001	79.180003	81.359998	82.439997	80.453243	78.933382	77.705002	76.476621	74.727741	72.5	82.910004	0	0.18053	26,387,800	0
AMD	2021-06-07T00:00:00	81.349998	81.68	80.379997	81.400002	29,006,800	79.813	77.691	77.8204	79.4658	80.043067	82.5872	83.9844	80.158333	80.000212	79.735369	79.193783	79.152505	79.797659	80.682833	81.141528	78.835902	80.561272	78.971952	78.547938	79.065004	79.323597	80.294036	83.308523	81.876148	81.905111	81.989547	81.194776	77.183175	77.675516	77.307846	77.575297	0.582179	-0.072715	16.466852	23.355173	18.93977	79.875	78.299999	82.939999	83.93	76.29511	72.760002	82.910004	84.630493	81.90579	69.250918	-15.369507	5,026,374,500	0.047008	80	27.929938	77.691	2.676335	83.043669	72.33833	1.929285	79.217618	83.076188	75.359049	82.910004	72.5	77.705002	81.526667	80.863332	80.146662	82.243337	82.906672	80.453243	78.933382	77.705002	76.476621	74.727741	72.5	82.910004	1	0.09976	0	29,006,800
AMD	2021-06-08T00:00:00	80.889999	82.650002	80.449997	81.870003	26,956,600	80.157999	77.936	77.914	79.5354	79.9272	82.4783	83.975	80.304666	80.161992	79.913005	79.347985	79.286158	79.840496	80.688285	81.136547	78.856341	80.75709	79.276619	78.784061	79.120855	79.345884	80.260428	83.277733	81.594704	81.740283	82.050246	81.669382	77.59308	77.844068	77.467986	77.495394	0.631162	0.06806	16.514077	24.84519	17.578804	80.190002	77.705002	82.939999	82.41	74.826768	72.760002	82.910004	80.098483	83.875171	69.313745	-19.901517	4,999,417,900	0.081166	79	27.945483	77.936	2.736039	83.408078	72.463921	1.977142	79.376892	83.331177	75.422608	82.910004	72.5	77.705002	81.136665	80.59333	79.836662	81.893333	82.436668	80.453243	78.933382	77.705002	76.476621	74.727741	72.5	82.910004	1	0.030203	0	26,956,600
AMD	2021-06-09T00:00:00	79.959999	81.68	79.800003	81.089996	28,454,600	80.367999	78.0925	77.968	79.5918	79.855067	82.37	83.95575	80.235733	80.125266	79.920235	79.403622	79.337992	79.845183	80.66912	81.113249	78.867322	80.72109	79.469381	78.941446	79.137506	79.346747	80.21056	83.237783	81.020222	81.192434	81.729079	81.918397	77.983462	77.996631	77.619553	77.423162	0.588158	0.17208	16.130103	23.304116	18.632978	80.190002	77.705002	82.927498	82.139999	65.375079	76.25	82.910004	55.705661	73.478212	49.344188	-44.294339	4,970,963,300	-0.009889	78	27.961593	78.0925	2.758869	83.610237	72.574762	1.810714	79.432426	83.053854	75.810999	82.910004	72.5	77.705002	81.329999	80.009997	79.129995	82.210002	83.530004	80.453243	78.933382	77.705002	76.476621	74.727741	72.5	82.910004	1	-0.029419	0	28,454,600
AMD	2021-06-10T00:00:00	81.559998	81.709999	79.699997	80.019997	28,606,400	80.689999	78.438499	78.117199	79.703	79.812667	82.3035	83.94815	80.500586	80.386126	80.172506	79.599656	79.508916	79.91243	80.692564	81.122095	78.894115	80.937817	79.799618	79.217753	79.21469	79.391614	80.194521	83.213944	80.834665	80.999878	81.517983	82.122879	78.395361	78.159305	77.776866	77.363728	0.675398	0.272743	15.706859	21.750732	17.722605	80.785004	77.705002	82.572498	82.139999	64.705871	76.800003	82.910004	77.904976	71.236373	56.406838	-22.095024	4,999,569,700	0.05075	79	27.978277	78.438499	2.736933	83.912366	72.964633	1.808571	79.635052	83.252195	76.017909	82.910004	72.5	77.705002	80.480001	79.280001	78.600004	81.159999	82.359998	80.453243	78.933382	77.705002	76.476621	74.727741	72.5	82.910004	0	0.019752	28,606,400	0
AMD	2021-06-11T00:00:00	81.309998	82.330002	80.699997	81.610001	24,310,900	80.978999	78.8495	78.253999	79.7592	79.7376	82.2221	83.92295	80.662468	80.554103	80.347505	79.755142	79.64746	79.967237	80.708812	81.125816	78.918154	81.050544	80.073094	79.463353	79.27771	79.431017	80.174847	83.187694	80.918553	80.984826	81.385189	82.253248	78.810976	78.324371	77.932897	77.314784	0.716109	0.361417	15.654526	22.646649	16.747665	81.305	77.705002	82.572498	81.529999	68.38364	76.800003	82.910004	73.813323	69.14132	61.796151	-26.186677	4,975,258,800	0.085922	78	27.992382	78.8495	2.498272	83.846043	73.852956	1.798572	79.794571	83.391715	76.197427	82.910004	72.720001	77.815002	80.989998	80.269997	78.979996	82.279999	83	80.505163	79.017423	77.815002	76.612582	74.900662	72.720001	82.910004	1	-0.038307	0	24,310,900
AMD	2021-06-14T00:00:00	81.550003	81.550003	80.199997	81.510002	27,830,200	81.125999	79.1975	78.3636	79.7684	79.726	82.1501	83.9006	80.839975	80.735176	80.532504	79.918311	79.79381	80.029306	80.730949	81.134216	78.944341	81.154363	80.330285	79.716892	79.347937	79.478712	80.161539	83.164083	81.243369	81.174777	81.407507	82.342759	79.233983	78.493772	78.087186	77.275855	0.758989	0.440931	15.243797	21.587438	17.696616	81.174999	77.705002	82.834999	81.529999	68.299183	76.839996	82.910004	77.594745	76.437681	48.544943	-22.405255	5,003,089,000	0.092817	79	28.008591	79.1975	2.354314	83.906128	74.488871	1.808572	79.961755	83.5789	76.34461	82.910004	72.760002	77.835003	81.446665	80.563329	79.816661	82.193334	83.07667	80.514603	79.032703	77.835003	76.637303	74.932102	72.760002	82.910004	0	0.012245	27,830,200	0
AMD	2021-06-15T00:00:00	80.470001	81.68	80.220001	81.589996	26,194,300	81.092	79.4885	78.5428	79.7492	79.672133	82.0395	83.88395	80.76598	80.686962	80.522888	79.968465	79.845825	80.046588	80.724082	81.121063	78.959522	81.035091	80.451476	79.878923	79.375451	79.498291	80.128269	83.129947	81.233482	81.132353	81.245579	82.309762	79.624345	78.65031	78.227597	77.241236	0.697782	0.492301	14.940893	20.932222	16.782429	81.174999	77.705002	82.834999	81.529999	60.975599	77.470001	82.910004	55.147034	68.851701	35.208166	-44.852966	4,976,894,700	0.060358	78	28.023532	79.4885	2.109615	83.707729	75.26927	1.775001	80.010159	83.560161	76.460157	82.910004	72.760002	77.835003	81.100001	80.649999	79.749995	82.000005	82.450007	80.514603	79.032703	77.835003	76.637303	74.932102	72.760002	82.910004	1	-0.044594	0	26,194,300
AMD	2021-06-16T00:00:00	80.110001	81.449997	78.959999	80.75	29,598,300	80.906	79.772	78.674	79.7226	79.5884	81.9127	83.85675	80.634784	80.58206	80.459367	79.981332	79.866146	80.049075	80.707922	81.101042	78.97097	80.856545	80.510666	79.999477	79.3896	79.509814	80.090061	83.092396	80.823298	80.887193	80.949627	82.145349	79.970913	78.786857	78.351803	77.208719	0.613157	0.516472	13.983123	19.118274	19.713217	80.805	77.705002	82.559998	81.529999	57.519122	77.470001	82.910004	48.529379	60.423719	12.384747	-51.470621	4,947,296,400	0.090784	77	28.040288	79.772	1.744925	83.26185	76.282149	1.881429	80.019668	83.782527	76.256809	82.910004	72.760002	77.835003	80.790001	79.900002	79.330002	81.360001	82.25	80.514603	79.032703	77.835003	76.637303	74.932102	72.760002	82.910004	1	-0.092969	0	29,598,300
AMD	2021-06-17T00:00:00	84.559998	85.370003	80.57	80.769997	77,822,800	81.334	80.188499	79.0708	79.7698	79.594133	81.817	83.82545	81.419827	81.305321	81.090233	80.397574	80.227211	80.225974	80.809292	81.169536	79.026582	81.520909	80.966666	80.452246	79.579302	79.640646	80.142483	83.099393	81.646853	81.565071	81.438341	82.216104	80.404351	78.98661	78.510346	77.195438	0.894854	0.592149	14.865622	28.242498	16.466888	82.165001	78.935001	79.992498	80.974998	69.021047	78.660004	85.370003	87.928386	63.868266	97.776099	-12.071614	5,025,119,200	0.095348	78	28.088054	80.188499	1.846195	83.880889	76.49611	2.188572	80.45208	84.829225	76.074935	85.370003	76.25	80.810001	80.173332	78.896667	77.683334	81.386665	82.66333	83.217682	81.886162	80.810001	79.733841	78.201681	76.25	85.370003	0	-0.033865	77,822,800	0
AMD	2021-06-18T00:00:00	84.650002	85.769997	83.480003	84.279999	58,736,800	81.641	80.518	79.5332	79.7958	79.644667	81.7164	83.7878	82.065862	81.913445	81.63789	80.784158	80.567426	80.399465	80.910363	81.238456	79.082536	82.123818	81.391571	80.881415	79.770682	79.773695	80.198582	83.107598	83.132371	82.784142	82.416111	82.479282	80.901745	79.245057	78.699721	77.199886	1.112539	0.696227	15.839149	27.470166	15.286623	82.364998	79.134998	79.699999	80.974998	65.682893	78.959999	85.769997	83.553663	73.337143	113.225847	-16.446337	5,083,856,000	0.041825	79	28.124109	80.518	2.025669	84.569337	76.466663	2.161429	80.851882	85.174741	76.529024	85.769997	76.800003	81.285	83.5	81.629997	78.699997	86.43	88.300003	83.653078	82.343459	81.285	80.226541	78.719582	76.800003	85.769997	0	0.016839	58,736,800	0
AMD	2021-06-21T00:00:00	82.589996	84.190002	82.209999	83.489998	44,417,100	81.764999	80.789	79.8532	79.7924	79.7092	81.6539	83.74965	82.170689	82.036454	81.784368	80.948325	80.723008	80.485368	80.954564	81.26522	79.117436	82.296363	81.588904	81.116553	79.880259	79.851203	80.215881	83.095679	84.042666	83.566838	83.103103	82.730446	81.373359	79.518476	78.89507	77.212535	1.10608	0.778197	15.907848	25.382579	18.080391	82.364998	79.244999	79.049999	80.849998	55.597472	78.959999	85.769997	53.303944	74.928664	59.22641	-46.696056	5,039,438,900	0.051144	78	28.150351	80.789	1.913643	84.616286	76.961713	2.133572	81.017417	85.284561	76.750273	85.769997	76.800003	81.285	84.633334	83.496671	82.343341	85.786664	86.923327	83.653078	82.343459	81.285	80.226541	78.719582	76.800003	85.769997	1	-0.039894	0	44,417,100
AMD	2021-06-22T00:00:00	83.580002	84.040001	82.480003	82.900002	32,107,700	82.034	81.096	80.2104	79.8924	79.776667	81.6145	83.75485	82.452551	82.317099	82.060619	81.187569	80.942777	80.606727	81.023655	81.311057	79.16184	82.626363	81.854714	81.40323	80.028792	79.953067	80.254022	83.093991	84.374332	84.022282	83.565905	83.031687	81.83932	79.819766	79.10643	77.236517	1.16739	0.856036	15.97164	24.120496	17.181391	82.364998	79.264999	78.442499	80.849998	55.117603	78.959999	85.769997	67.841474	68.233027	59.285106	-32.158526	5,071,546,600	0.066775	79	28.16965	81.096	1.839157	84.774314	77.417685	2.10643	81.261473	85.474332	77.048614	85.769997	76.839996	81.304996	82.996666	81.803329	81.016663	83.783333	84.976669	83.662517	82.358737	81.304996	80.251256	78.751016	76.839996	85.769997	0	0.011799	32,107,700	0
AMD	2021-06-23T00:00:00	83.82	84.489998	83.160004	83.830002	25,992,400	82.42	81.393999	80.5856	79.965	79.908133	81.5963	83.7639	82.726041	82.590354	82.331293	81.426881	81.164102	80.732737	81.097243	81.360739	79.20819	82.951091	82.114143	81.680892	80.182815	80.05947	80.297695	83.094639	84.24337	84.242939	83.92696	83.356542	82.293868	80.149287	79.332726	77.271996	1.221266	0.929082	16.245114	24.544602	16.431266	82.364998	79.264999	78.442499	80.849998	62.394942	78.959999	85.769997	71.365673	64.170364	60.578122	-28.634327	5,097,539,000	0.064684	80	28.185331	81.393999	1.768733	84.931465	77.856534	2.079286	81.505142	85.663715	77.346569	85.769997	77.470001	81.619999	83.366669	82.693336	81.806671	84.253334	84.926666	83.811198	82.599398	81.619999	80.640599	79.2462	77.470001	85.769997	0	0.055938	0	25,992,400
AMD	2021-06-24T00:00:00	86.099998	87.139999	84.370003	84.389999	42,217,700	82.874	81.782	80.980399	80.116	80.009067	81.5807	83.80095	83.400833	83.228471	82.911094	81.85171	81.543786	80.943218	81.228894	81.454586	79.276765	83.620181	82.562333	82.105076	80.423404	80.222414	80.386877	83.117884	84.773629	84.781595	84.673261	83.821686	82.789892	80.540747	79.593867	77.326585	1.431439	1.029553	17.565044	30.350625	14.705336	83.049999	79.950001	78.442499	80.849998	64.809933	78.959999	87.139999	87.286053	75.497734	95.87563	-12.713947	5,139,756,700	0.05708	81	28.211824	81.782	1.909099	85.600198	77.963802	2.18	81.942747	86.302748	77.582747	87.139999	77.470001	82.305	83.823334	83.15667	82.49334	84.486664	85.153328	84.85788	83.44606	82.305	81.163941	79.539381	77.470001	87.139999	0	0.093397	42,217,700	0
AMD	2021-06-25T00:00:00	85.620003	86.360001	85.099998	86.339996	27,804,500	83.305	82.142	81.2828	80.1682	80.117067	81.5483	83.8195	83.844667	83.663295	83.327849	82.194282	81.857341	81.126621	81.34445	81.537069	79.339882	84.119455	82.927857	82.461969	80.639247	80.37007	80.466863	83.135984	85.511926	85.327919	85.378071	84.344875	83.288817	80.97126	79.878497	77.396776	1.541502	1.131943	18.790693	29.101281	14.10001	83.049999	81.695	78.442499	80.849998	63.765318	78.959999	87.139999	81.418135	80.023287	79.422477	-18.581865	5,111,952,200	0.001078	80	28.229115	82.142	1.920577	85.983155	78.300845	2.177143	82.292962	86.647248	77.938676	87.139999	78.660004	82.900002	85.87	84.600001	83.100004	87.369998	88.639997	85.13872	83.900641	82.900002	81.899362	80.474723	78.660004	87.139999	1	0.024957	0	27,804,500
AMD	2021-06-28T00:00:00	87.080002	88	86.150002	86.379997	30,262,000	83.858	82.492	81.6792	80.2668	80.195067	81.5402	83.86	84.491734	84.284514	83.905103	82.638438	82.259084	81.360087	81.495385	81.64683	79.416898	84.805819	83.398143	82.907908	80.910298	80.553305	80.576402	83.168427	86.534298	86.197688	86.113659	84.998156	83.811687	81.45156	80.197574	77.486917	1.726633	1.250881	20.478153	32.176908	13.010576	83.48	82.400002	78.125	80.849998	68.746211	78.959999	88	89.82303	86.175739	99.746974	-10.17697	5,142,214,200	-0.00861	81	28.2484	82.492	2.149244	86.790488	78.193512	2.19	82.748871	87.12887	78.368871	88	78.959999	83.48	85.693334	85.026667	84.433332	86.286669	86.953336	85.86656	84.54672	83.48	82.413279	80.894559	78.959999	88	0	0.066316	30,262,000	0
AMD	2021-06-29T00:00:00	89.519997	90.300003	86.660004	87.410004	46,181,000	84.763	82.9275	82.1624	80.435	80.308	81.557	83.9259	85.497386	85.23642	84.768933	83.264034	82.817616	81.680084	81.706559	81.802734	79.517426	85.835272	84.067476	83.511046	81.273168	80.798698	80.734418	83.224745	88.053667	87.569627	87.207683	85.884327	84.41754	82.004317	80.570603	77.604627	2.046646	1.410034	22.666455	35.677721	11.541772	85.435001	83.550003	78.252499	80.849998	76.526069	78.959999	90.300003	93.121639	88.120935	126.685252	-6.878361	5,188,395,200	0.083172	82	28.279026	82.9275	2.62113	88.16976	77.685239	2.315714	83.39374	88.025168	78.762312	90.300003	78.959999	84.630001	87.076668	86.153336	85.226669	88.003334	88.926666	87.623762	85.968122	84.630001	83.291881	81.38676	78.959999	90.300003	0	0.101347	46,181,000	0
AMD	2021-06-30T00:00:00	93.93	94.339996	90.599998	90.82	70,721,500	86.145	83.5255	82.8052	80.7282	80.4604	81.6173	84.00605	87.183909	86.817071	86.178328	84.233668	83.672415	82.160473	82.028229	82.042878	79.660835	87.502	85.115333	84.416246	81.802384	81.157172	80.979428	83.324289	90.794296	90.034717	89.270079	87.219747	85.209518	82.690692	81.033541	77.764297	2.62584	1.653195	25.474519	42.35303	9.941324	88.274998	85.589996	78.252499	80.849998	79.692744	78.959999	94.339996	97.334226	93.426298	187.610023	-2.665774	5,259,116,700	0.137605	83	28.32924	83.5255	3.580079	90.685657	76.365342	2.516428	84.397193	89.43005	79.364337	94.339996	78.959999	86.649998	88.826668	87.353333	85.186668	90.993332	92.466667	90.710317	88.464837	86.649998	84.835158	82.251318	78.959999	94.339996	0	0.130791	70,721,500	0
AMD	2021-07-01T00:00:00	93.309998	94.18	91.699997	94.040001	58,059,000	87.02	84.177	83.404	80.9622	80.6012	81.6357	84.07795	88.409127	87.997603	87.275508	85.058788	84.413767	82.597709	82.325117	82.26599	79.796648	88.804727	86.04719	85.224307	82.295788	81.495319	81.210966	83.416865	93.393554	92.418868	91.455047	88.748119	86.115131	83.473058	81.562232	77.959468	3.000242	1.922605	28.082008	39.33103	9.231985	88.274998	85.904999	78.252499	80.849998	78.30187	78.959999	94.339996	93.302998	94.586287	164.188089	-6.697002	5,201,057,700	0.193427	82	28.370016	84.177	4.105429	92.387857	75.966142	2.577142	85.246032	90.400317	80.091747	94.339996	78.959999	86.649998	92.956665	91.573334	89.216667	95.313332	96.696663	90.710317	88.464837	86.649998	84.835158	82.251318	78.959999	94.339996	1	0.055312	0	58,059,000
AMD	2021-07-02T00:00:00	94.699997	95.269997	92.209999	93.279999	51,316,700	88.024999	84.832999	84.0552	81.275	80.762133	81.6736	84.16815	89.667301	89.21622	88.417737	85.935262	85.205016	83.072308	82.650772	82.512208	79.94494	90.20109	87.04938	86.09323	82.834525	81.86634	81.469665	83.522557	95.446294	94.524877	93.524681	90.422884	87.128551	84.3456	82.160438	78.19198	3.370269	2.212137	30.679833	39.009722	8.432484	88.875	86.369999	78.307499	80.849998	79.418323	78.959999	95.269997	96.505213	95.714145	159.171661	-3.494787	5,252,374,400	0.224341	83	28.406786	84.832999	4.677036	94.187072	75.478926	2.699285	86.146409	91.544979	80.74784	95.269997	78.959999	87.114998	93.063332	91.946663	90.583328	94.426666	95.543335	91.420837	89.039578	87.114998	85.190418	82.450339	78.959999	95.269997	0	0.090501	51,316,700	0
AMD	2021-07-06T00:00:00	94.470001	95.410004	93.32	94.879997	44,930,100	89.213	85.489	84.6308	81.5092	80.980133	81.6948	84.25775	90.627841	90.171453	89.348855	86.711147	85.917707	83.519277	82.961804	82.748996	80.089468	91.372908	87.96719	86.894369	83.351976	82.227073	81.723059	83.625063	96.343776	95.785503	95.049261	92.042481	88.192714	85.274401	82.812434	78.456894	3.603421	2.490394	33.114733	37.074798	7.927507	89.285004	87.035004	78.317499	80.849998	82.55814	78.959999	95.410004	94.285701	94.697971	143.50361	-5.714299	5,207,444,300	0.207721	82	28.438834	85.489	5.066674	95.622348	75.355652	2.744285	86.939132	92.427702	81.450562	95.410004	78.959999	87.185001	94.059998	92.849998	91	95.909996	97.119995	91.527803	89.126102	87.185001	85.243901	82.4803	78.959999	95.410004	1	0.020135	0	44,930,100
AMD	2021-07-07T00:00:00	90.540001	95.440002	90.309998	95.019997	51,498,500	89.909	85.9715	85.02	81.6118	81.1332	81.6736	84.3358	90.610273	90.238462	89.532108	87.059225	86.273268	83.794599	83.161231	82.903273	80.193453	91.614181	88.448238	87.348923	83.706125	82.478649	81.898212	83.687573	95.138703	95.307534	95.363824	93.198274	89.158117	86.162125	83.462525	78.734519	3.431521	2.678619	33.362247	32.00804	14.862743	89.905003	87.200001	78.887499	80.849998	70.801756	80.57	95.440002	67.047743	85.946219	95.397983	-32.952257	5,155,945,800	0.16443	81	28.473345	85.9715	5.065145	96.10179	75.841209	2.932857	87.282072	93.147786	81.416358	95.440002	78.959999	87.200001	94.400002	93.389999	92.309998	95.480003	96.490005	91.550722	89.144641	87.200001	85.25536	82.48672	78.959999	95.440002	1	-0.040128	0	51,498,500
AMD	2021-07-08T00:00:00	89.739998	90.339996	87.449997	87.860001	45,673,500	90.500999	86.4605	85.3308	81.7024	81.259067	81.6333	84.3948	90.436218	90.147832	89.564091	87.302932	86.53994	84.027752	83.334356	83.038654	80.288443	91.583454	88.807142	87.712	84.024878	82.705144	82.057942	83.741346	92.839814	93.549393	94.647793	93.856558	89.985833	86.982424	84.095657	79.018796	3.193918	2.781679	32.138692	29.401597	21.189417	90.27	87.200001	79.342501	80.849998	62.091501	82.209999	95.440002	56.916076	72.74984	43.756979	-43.083924	5,110,272,300	0.220677	80	28.503527	86.4605	4.924371	96.309242	76.611757	2.777857	87.51616	93.071875	81.960446	95.440002	78.959999	87.200001	92.096667	88.753332	86.966662	93.883336	97.226672	91.550722	89.144641	87.200001	85.25536	82.48672	78.959999	95.440002	1	-0.091453	45,673,500	0
AMD	2021-07-09T00:00:00	90.900002	91.260002	88.529999	90.040001	35,278,400	90.981	86.9275	85.7556	81.84	81.426	81.6277	84.4608	90.528975	90.28459	89.769616	87.629938	86.875329	84.297252	83.533452	83.194324	80.394031	91.656	89.229952	88.1404	84.385568	82.958852	82.241441	83.806075	90.884482	91.827374	93.574698	94.198289	90.705663	87.746076	84.718879	79.313005	3.0639	2.838123	31.296181	29.710667	19.665755	90.795002	87.200001	80.215	80.849998	63.895061	82.209999	95.440002	65.684053	63.215957	52.215617	-34.315947	5,145,550,700	0.220871	81	28.52726	86.9275	4.877832	96.683164	77.171835	2.809286	87.838431	93.457004	82.219858	95.440002	78.959999	87.200001	89.176664	88.013331	86.286664	90.90333	92.066663	91.550722	89.144641	87.200001	85.25536	82.48672	78.959999	95.440002	0	-0.034878	35,278,400	0
AMD	2021-07-12T00:00:00	90.809998	91.900002	89.650002	91.220001	28,526,600	91.499999	87.4025	86.124799	81.978	81.617067	81.6364	84.5412	90.585179	90.380119	89.929674	87.919034	87.177996	84.552654	83.72494	83.345129	80.497673	91.624908	89.599714	88.5292	84.737333	83.2058	82.423269	83.869251	89.895666	90.631192	92.469563	94.275116	91.31244	88.442762	85.326596	79.615018	2.919938	2.854486	30.715623	29.6347	18.485937	91.050003	87.200001	80.352501	80.849998	70.029239	82.480003	95.440002	64.274651	62.291593	53.011104	-35.725349	5,117,024,100	0.227971	80	28.54641	87.4025	4.763218	96.928936	77.876064	2.795715	88.121437	93.712867	82.530008	95.440002	78.959999	87.200001	90.230001	89.199999	87.499997	91.930003	92.960004	91.550722	89.144641	87.200001	85.25536	82.48672	78.959999	95.440002	1	-0.086333	0	28,526,600
AMD	2021-07-13T00:00:00	90.260002	91.410004	89.830002	90.480003	30,367,600	91.817999	87.838	86.4812	82.1508	81.804267	81.6526	84.6134	90.520144	90.358279	89.980494	88.13185	87.415073	84.776472	83.896915	83.482057	80.59481	91.399454	89.871857	88.847292	85.062117	83.433245	82.594034	83.926154	89.672222	89.934637	91.437595	94.118926	91.808104	89.060195	85.907918	79.920304	2.729997	2.829588	30.176533	28.348541	17.683639	91.445	87.200001	79.370001	80.849998	66.633472	83.160004	95.440002	57.817583	62.592096	41.329625	-42.182417	5,086,656,500	0.178715	79	28.566603	87.838	4.595175	97.02835	78.647649	2.797144	88.32511	93.919397	82.730823	95.440002	78.959999	87.200001	90.786667	89.673332	88.536667	91.923332	93.036667	91.550722	89.144641	87.200001	85.25536	82.48672	78.959999	95.440002	1	-0.129895	0	30,367,600
AMD	2021-07-14T00:00:00	89.050003	91.400002	88.940002	90.760002	28,108,500	91.771	88.267	86.8076	82.3608	81.959467	81.6473	84.66835	90.226116	90.120411	89.837342	88.215318	87.540837	84.944061	84.032523	83.592314	80.678941	90.896182	89.987286	89.044892	85.332674	83.623923	82.740517	83.9703	89.420853	89.430607	90.345683	93.728073	92.174943	89.58716	86.4467	80.222119	2.453548	2.75438	29.199994	26.425536	18.938249	91.445	87.200001	79.0875	80.849998	62.422814	84.370003	95.440002	42.276427	54.789554	24.204697	-57.723573	5,058,548,000	0.168579	78	28.584915	88.267	4.259341	96.785683	79.748317	2.877858	88.394148	94.149864	82.638431	95.440002	78.959999	87.200001	90.500003	89.590001	88.920001	91.170003	92.080004	91.550722	89.144641	87.200001	85.25536	82.48672	78.959999	95.440002	1	-0.16649	0	28,108,500
AMD	2021-07-15T00:00:00	86.93	89.779999	86.18	89.779999	38,944,700	91.071	88.608	87.0864	82.5272	82.09	81.6629	84.7056	89.566893	89.540336	89.390058	88.098471	87.49385	85.021941	84.108772	83.658407	80.741141	90.016001	89.859952	89.054308	85.511859	83.754726	82.845125	83.992803	88.411224	88.576254	89.054311	92.98583	92.380079	89.999394	86.920477	80.510638	2.039879	2.61148	27.208812	23.873336	24.513716	90.810001	87.200001	78.947502	80.849998	51.986601	85.099998	95.440002	17.69827	39.264093	-13.086416	-82.30173	5,019,603,300	0.143222	77	28.609381	88.608	3.822531	96.253061	80.962938	2.897858	88.254705	94.050421	82.458989	95.440002	80.57	88.005001	89.796669	88.193336	87.33667	90.653336	92.256668	91.930682	89.759661	88.005001	86.250341	83.75218	80.57	95.440002	1	-0.196947	0	38,944,700
AMD	2021-07-16T00:00:00	85.889999	88.029999	85.68	87.32	35,860,700	90.329	88.6745	87.2596	82.6884	82.221867	81.6744	84.7262	88.831514	88.876639	88.851588	87.897701	87.370477	85.055982	84.155647	83.702597	80.792373	89.074	89.601095	88.962277	85.643733	83.854726	82.92883	84.004589	86.892631	87.319638	87.710493	91.904349	92.429089	90.299402	87.326021	80.781417	1.60957	2.411098	25.564184	22.355499	24.307905	90.560001	87.200001	78.947502	80.849998	50.629363	85.68	95.440002	2.151629	20.708775	-31.774701	-97.848371	4,983,742,600	0.052534	76	28.631489	88.6745	3.75945	96.1934	81.155599	2.975715	88.029495	93.980925	82.078065	95.440002	82.209999	88.825001	87.63	85.480001	84.030001	89.079999	91.229998	92.317722	90.386141	88.825001	87.26386	85.04122	82.209999	95.440002	1	-0.222003	0	35,860,700
AMD	2021-07-19T00:00:00	86.580002	87.230003	84.239998	84.989998	39,244,800	89.517001	88.771	87.4704	82.8622	82.3296	81.6708	84.74915	88.381212	88.459068	88.502113	87.77791	87.309671	85.115748	84.219446	83.759575	80.849962	88.392364	89.401619	88.91	85.796345	83.969414	83.02597	84.023034	85.777483	86.271597	86.661589	90.677428	92.367768	90.522032	87.678889	81.037018	1.309133	2.190705	24.601621	20.56403	26.219347	89.84	87.200001	79.245003	80.849998	48.791103	84.239998	95.440002	20.892884	13.580928	-41.099401	-79.107116	5,022,987,400	0.079683	77	28.655955	88.771	3.674521	96.120041	81.421959	3.019287	87.891448	93.930022	81.852874	95.440002	82.209999	88.825001	86.533333	85.036667	84.183334	87.386665	88.883331	92.317722	90.386141	88.825001	87.26386	85.04122	82.209999	95.440002	0	-0.142316	39,244,800	0
AMD	2021-07-20T00:00:00	87.110001	87.769997	85.169998	87.089996	28,089,000	88.781001	88.997	87.6928	83.0282	82.409867	81.7177	84.7604	88.126969	88.213783	88.287942	87.717191	87.294312	85.193954	84.295513	83.82592	80.912251	87.954728	89.243429	88.882277	85.962925	84.095214	83.133677	84.046525	85.507112	85.806627	86.043755	89.489886	92.228635	90.688048	87.993342	81.279689	1.101109	1.972786	23.449685	20.578337	24.389112	88.07	87.200001	79.505001	80.849998	43.580196	84.239998	95.440002	25.625014	16.223176	-33.822777	-74.374986	5,051,076,400	0.133397	78	28.673614	88.997	3.403346	95.803692	82.190308	2.945001	87.817024	93.707027	81.927022	95.440002	82.480003	88.960003	86.016668	84.803332	83.026662	87.793338	89.006673	92.381443	90.489283	88.960003	87.430723	85.253443	82.480003	95.440002	0	-0.073472	28,089,000	0
AMD	2021-07-21T00:00:00	89.410004	89.489998	86.900002	87.25	29,469,900	88.668001	89.2885	88.0504	83.2966	82.516267	81.7667	84.79845	88.383576	88.431278	88.460567	87.871083	87.457057	85.359289	84.430105	83.936496	80.996806	88.069092	89.282763	89.01437	86.213192	84.279428	83.286	84.09279	86.575891	86.411375	86.207851	88.612851	92.096326	90.845498	88.30181	81.518938	1.109054	1.800039	21.940949	23.771298	22.68997	88.07	87.200001	79.440001	80.849998	36.434593	84.239998	95.440002	46.160747	30.892882	-9.074058	-53.839253	5,080,546,300	0.152203	79	28.692859	89.2885	3.155611	95.599723	82.977277	2.785715	87.968737	93.540167	82.397306	95.440002	83.160004	89.300003	86.683332	85.596667	84.083333	88.196665	89.28333	92.541923	90.749043	89.300003	87.850963	85.787923	83.160004	95.440002	0	-0.014243	29,469,900	0
AMD	2021-07-22T00:00:00	91.209999	91.360001	89.080002	89.400002	33,730,100	88.815001	89.658	88.4944	83.5842	82.646533	81.8149	84.82375	88.948861	88.9365	88.883556	88.174621	87.745745	85.588729	84.608523	84.080526	81.098429	88.531274	89.465762	89.257416	86.523522	84.508211	83.472996	84.156587	88.643372	87.997547	87.163335	88.203655	92.026011	91.029437	88.623192	81.76293	1.24623	1.689278	21.268464	27.379962	21.28421	88.07	87.200001	79.440001	80.849998	44.114355	84.239998	95.440002	62.232128	44.67263	15.963583	-37.767872	5,114,276,400	0.187755	80	28.715523	89.658	2.904233	95.466467	83.849534	2.771429	88.277428	93.820287	82.73457	95.440002	84.239998	89.84	88.600001	87.710004	86.010005	90.300001	91.189997	92.796801	91.161601	89.84	88.5184	86.636799	84.239998	95.440002	0	0.036469	33,730,100	0

Subsets and Splits

No community queries yet

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