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	2021-07-23T00:00:00	92.150002	92.370003	90.190002	91.349998	31,708,900	88.940001	89.9605	88.798	83.9344	82.7792	81.8951	84.8621	89.589089	89.520773	89.386086	88.536019	88.084534	85.846034	84.806983	84.240317	81.208395	89.137637	89.703096	89.538616	86.859435	84.758302	83.677652	84.229485	90.938483	90.041244	88.668057	88.262966	92.035216	91.25537	88.964383	82.015736	1.414488	1.63432	21.001767	28.516398	20.007819	88.305	88.005001	79.255001	80.849998	42.668216	84.239998	95.440002	70.625004	59.672626	28.213318	-29.374996	5,145,985,300	0.209091	81	28.737134	89.9605	2.828217	95.616934	84.304066	2.708572	88.646245	94.06339	83.2291	95.440002	84.239998	89.84	90.550001	89.74	88.270002	92.019999	92.829999	92.796801	91.161601	89.84	88.5184	86.636799	84.239998	95.440002	0	0.079645	31,708,900	0
AMD	2021-07-26T00:00:00	91.82	92.75	91.120003	92.010002	27,668,500	89.041001	90.2705	89.0848	84.309	82.892133	82.0047	84.88775	90.035271	89.938814	89.760535	88.834563	88.371877	86.080307	84.991536	84.39041	81.313983	89.661274	89.880191	89.771077	87.168675	84.996218	83.874184	84.298717	92.524223	91.703607	90.194517	88.611914	92.102603	91.512763	89.318446	82.276396	1.503869	1.60823	20.887675	28.276698	19.086181	88.494999	88.825001	80.550001	80.849998	42.424244	84.239998	95.440002	67.67856	66.845231	29.101226	-32.32144	5,118,316,800	0.210337	80	28.755881	90.2705	2.662342	95.595184	84.945816	2.675715	88.948507	94.299937	83.597078	95.440002	84.239998	89.84	91.570002	90.770002	89.390002	92.950002	93.750003	92.796801	91.161601	89.84	88.5184	86.636799	84.239998	95.440002	1	0.016163	0	27,668,500
AMD	2021-07-27T00:00:00	91.029999	94.099998	89.099998	92.940002	69,427,000	89.118001	90.468	89.4224	84.6378	83.0024	82.1375	84.91035	90.234217	90.137211	89.955837	89.034148	88.576348	86.274412	85.150443	84.521887	81.41066	90.02291	89.952524	89.920708	87.432243	85.210372	84.052903	84.359834	92.909703	92.495626	91.309445	89.055774	92.186888	91.781735	89.673825	82.542006	1.493739	1.585331	19.801872	24.542128	21.901158	89.169998	88.825001	80.749998	80.849998	51.707308	84.239998	94.099998	68.864102	69.055889	18.356906	-31.135898	5,048,889,800	0.18096	79	28.802285	90.468	2.557658	95.583316	85.352684	2.666429	89.146745	94.479602	83.813887	95.440002	84.239998	89.84	91.896667	91.043335	90.26667	92.673332	93.526665	92.796801	91.161601	89.84	88.5184	86.636799	84.239998	95.440002	1	-0.038195	0	69,427,000
AMD	2021-07-28T00:00:00	97.93	98.709999	89.650002	93.440002	140,561,000	90.006001	90.8885	89.9964	85.1034	83.2604	82.3316	84.9845	91.773373	91.554082	91.182631	89.842862	89.29586	86.731494	85.486747	84.787394	81.575032	91.625091	90.663191	90.575139	87.953506	85.603204	84.365626	84.489383	94.551036	94.189606	93.225619	90.045369	92.463488	92.173759	90.102234	82.839098	2.019208	1.672107	20.276966	29.939717	17.413328	91.474998	90.595001	80.804998	80.849998	70.024444	84.239998	98.709999	94.609546	77.050736	82.889708	-5.390454	5,189,450,800	0.260259	80	28.906416	90.8885	3.039538	96.967576	84.809425	3.092857	89.983245	96.168959	83.797531	98.709999	84.239998	91.474998	91.409999	88.719999	86.409999	93.719999	96.409999	95.295079	93.182459	91.474998	89.767538	87.336578	84.239998	98.709999	0	0.01552	140,561,000	0
AMD	2021-07-29T00:00:00	102.949997	105.739998	96.580002	96.580002	164,091,800	91.608	91.3395	90.7616	85.6736	83.563867	82.6215	85.0778	94.008698	93.626067	92.992995	91.034419	90.346178	87.367514	85.946306	85.14705	81.787718	93.978545	91.811905	91.571569	88.653373	86.121351	84.773911	84.668144	98.205035	97.381655	96.307579	91.772684	93.02144	92.747328	90.645151	83.184398	2.808344	1.899354	22.113266	38.477918	14.236914	94.989998	94.450001	80.814999	80.849998	74.784025	84.239998	105.739998	87.023252	83.498967	182.71937	-12.976748	5,353,542,600	0.245065	81	29.036396	91.3395	4.024255	99.38801	83.29099	3.552142	91.218174	98.322458	84.11389	105.739998	84.239998	94.989998	95.43	92.150002	86.370003	101.209999	104.489998	100.665998	97.526998	94.989998	92.452998	88.840998	84.239998	105.739998	0	0.061368	164,091,800	0
AMD	2021-07-30T00:00:00	106.190002	106.970001	101.379997	101.599998	125,632,000	93.638	91.9835	91.5652	86.2728	83.9324	82.8981	85.18235	96.444959	95.910419	95.023304	92.4122	91.564934	88.105651	86.479035	85.563742	82.030527	96.629818	93.226238	92.75837	89.457937	86.716775	85.240614	84.878216	103.221406	101.681393	100.205777	94.220641	93.875646	93.517693	91.316614	83.586116	3.653071	2.250098	24.002266	36.714355	12.712861	96.07	95.605	80.814999	80.849998	78.004372	84.239998	106.970001	96.568418	92.733738	214.263831	-3.431582	5,479,174,600	0.297548	82	29.139951	91.9835	5.211616	102.406731	81.560269	3.790714	92.644062	100.22549	85.062635	106.970001	84.239998	95.605	101.756666	97.773333	92.59667	106.933329	110.916662	101.60572	98.28714	95.605	92.922859	89.104219	84.239998	106.970001	0	0.100262	125,632,000	0
AMD	2021-08-02T00:00:00	108.629997	110.330002	103.830002	105.93	115,581,900	95.843	92.68	92.4856	86.8842	84.274	83.2092	85.30445	98.881967	98.223069	97.116641	93.886545	92.877631	88.910527	87.061955	86.020499	82.295198	99.355636	94.811619	94.071046	90.33469	87.366712	85.750156	85.111526	108.123777	106.163373	104.267031	97.263809	95.015458	94.479039	92.117586	84.048549	4.467908	2.69366	26.208121	38.484832	11.210132	98.615002	97.285	81.5	80.849998	81.294704	84.239998	110.330002	93.484077	92.358582	231.557298	-6.515923	5,594,756,500	0.300871	83	29.237987	92.68	6.391121	105.462242	79.897759	4.142142	94.166532	102.450817	85.882248	110.330002	84.239998	97.285	104.846667	102.723333	99.256663	108.313337	110.436671	104.172761	100.36362	97.285	94.206379	89.823259	84.239998	110.330002	0	0.133014	115,581,900	0
AMD	2021-08-03T00:00:00	112.559998	114.849998	107.660004	108.150002	157,723,100	98.388	93.5845	93.5048	87.592	84.679467	83.5225	85.4516	101.617573	100.829783	99.492542	95.584132	94.391659	89.837957	87.732956	86.546034	82.59634	102.39509	96.704952	95.615231	91.341584	88.111081	86.33136	85.382725	112.386702	110.620716	108.490197	100.83676	96.46792	95.650195	93.063528	84.580983	5.3689	3.228708	28.743654	41.494107	9.826456	101.965	99.544998	82.372499	80.849998	86.654177	84.239998	114.849998	92.518782	94.190426	253.544739	-7.481218	5,752,479,600	0.315828	84	29.37798	93.5845	7.785715	109.15593	78.01307	4.479999	95.918291	104.878289	86.958293	114.849998	84.239998	99.544998	107.596667	104.863332	101.096667	111.363332	114.096667	107.626038	103.156978	99.544998	95.933018	90.790538	84.239998	114.849998	0	0.160353	157,723,100	0
AMD	2021-08-04T00:00:00	118.769997	122.489998	114.160004	114.360001	225,368,700	101.323999	94.996	94.6748	88.4186	85.1816	83.8997	85.6296	105.048058	104.09164	102.458305	97.691937	96.266916	90.972547	88.54972	87.184132	82.956277	106.100908	99.103571	97.558707	92.564251	89.0082	87.029331	85.714252	116.916553	115.347907	113.332537	104.967178	98.312487	97.085444	94.189724	85.200393	6.509006	3.884767	31.688419	46.991783	8.302306	105.794998	103.364998	82.940001	80.849998	94.026539	84.239998	122.489998	90.274507	92.092455	277.971646	-9.725493	5,977,848,300	0.327041	85	29.592073	94.996	9.561225	114.11845	75.87355	4.932142	98.094644	107.958928	88.23036	122.489998	84.239998	103.364998	111.69	108.530001	104.500005	115.719996	118.879995	113.462998	107.878498	103.364998	98.851498	92.425498	84.239998	122.489998	0	0.182926	225,368,700	0
AMD	2021-08-05T00:00:00	112.349998	117.68	111.589996	116.629997	137,860,900	103.437999	96.1265	95.4116	89.1084	85.622667	84.1982	85.78135	106.508446	105.59316	103.980104	99.024488	97.504076	91.810879	89.176044	87.682466	83.248752	108.105635	100.756333	98.918338	93.502737	89.723158	87.592703	85.980126	118.568812	117.608139	116.596624	108.720384	100.238688	98.603783	95.39187	85.871282	6.815939	4.471002	33.542456	41.927794	11.264898	105.794998	103.364998	84.492502	81.400002	81.848819	84.239998	122.489998	73.490198	85.427829	185.554773	-26.509802	5,839,987,400	0.221798	84	29.713139	96.1265	10.220976	116.568452	75.684548	5.277142	99.452297	110.006581	88.898012	122.489998	84.239998	103.364998	118.473333	114.456668	110.143339	122.786662	126.803327	113.462998	107.878498	103.364998	98.851498	92.425498	84.239998	122.489998	1	0.101311	0	137,860,900
AMD	2021-08-06T00:00:00	110.110001	116.260002	109.699997	110.550003	143,899,000	105.233999	97.087	96.0836	89.7438	86.002667	84.4718	85.9241	107.228757	106.414404	104.923165	100.032262	98.473763	92.528491	89.726937	88.126576	83.516028	109.318726	102.088095	100.048984	94.326329	90.367561	88.105808	86.222202	117.242072	117.205493	117.663204	111.747331	102.098429	100.116545	96.621326	86.576701	6.800049	4.936811	34.6525	37.908316	12.946979	105.794998	103.364998	86.932497	83.419998	77.30332	85.169998	122.489998	66.827445	76.86405	142.573173	-33.172555	5,696,088,400	0.11396	83	29.835716	97.087	10.599576	118.286153	75.887847	5.532142	100.467316	111.5316	89.403032	122.489998	84.239998	103.364998	113.873332	110.066663	107.783328	116.156667	119.963336	113.462998	107.878498	103.364998	98.851498	92.425498	84.239998	122.489998	1	0.031023	0	143,899,000
AMD	2021-08-09T00:00:00	107.580002	112.330002	107.059998	111.309998	115,749,900	106.809999	97.9255	96.5988	90.327	86.382933	84.7213	86.066	107.299006	106.626331	105.331909	100.71842	99.174243	93.118746	90.196755	88.511792	83.755471	109.745272	103.087428	100.933323	95.025788	90.935386	88.563396	86.437684	113.435259	114.546848	116.582975	113.81971	103.776372	101.534946	97.830922	87.299598	6.508283	5.251106	34.87897	35.005031	15.792022	106.07	103.364998	87.089998	83.419998	72.69905	86.900002	122.489998	58.106216	66.141287	100.039014	-41.893784	5,580,338,500	0.053617	82	29.930945	97.9255	10.739279	119.404058	76.446943	5.722857	101.144715	112.590428	89.699001	122.489998	84.239998	103.364998	112.023333	107.786664	105.463328	114.34667	118.583338	113.462998	107.878498	103.364998	98.851498	92.425498	84.239998	122.489998	1	-0.029228	0	115,749,900
AMD	2021-08-10T00:00:00	106.480003	109.169998	104.360001	107.900002	113,012,300	108.355	98.7365	97.0792	90.855	86.6992	85.0049	86.2013	107.135205	106.599726	105.508539	101.242201	99.736224	93.642717	90.625261	88.867598	83.981585	109.685273	103.902143	101.693415	95.659239	91.464256	88.994261	86.640808	109.156632	111.034708	114.359976	114.935425	105.234889	102.818642	98.992069	88.029659	6.117774	5.424439	34.333224	32.554371	18.616246	109.535	103.364998	87.622499	83.884998	69.446346	89.080002	122.489998	52.080226	59.004629	69.628271	-47.919774	5,467,326,200	0.051405	81	30.022383	98.7365	10.742379	120.221258	77.251743	5.881428	101.652837	113.415694	89.889981	122.489998	84.239998	103.364998	108.99	105.649999	103.719996	110.920003	114.260005	113.462998	107.878498	103.364998	98.851498	92.425498	84.239998	122.489998	1	-0.080596	0	113,012,300
AMD	2021-08-11T00:00:00	107.68	109.790001	105.620003	107.599998	91,788,300	109.33	99.668	97.7648	91.3924	86.996133	85.2911	86.3299	107.244164	106.796139	105.84261	101.827455	100.347284	94.193199	91.07407	89.240121	84.217391	109.562546	104.753905	102.508862	96.319043	92.016382	89.443273	86.854527	106.562003	108.086538	111.985946	115.356195	106.519435	103.984981	100.102186	88.766498	5.837828	5.507117	33.923326	31.469283	17.474097	111.934998	103.364998	88.160004	83.955002	69.022873	89.099998	122.489998	55.645409	55.277284	67.884623	-44.354591	5,559,114,500	0.062781	82	30.097651	99.668	10.665684	120.999368	78.336632	6.016428	102.226853	114.259709	90.193996	122.489998	84.239998	103.364998	106.670001	104.170003	101.860003	108.980001	111.479998	113.462998	107.878498	103.364998	98.851498	92.425498	84.239998	122.489998	0	-0.024113	91,788,300	0
AMD	2021-08-12T00:00:00	106.5	108.440002	105.860001	107.389999	60,578,700	109.685	100.6465	98.4352	91.883	87.28	85.5531	86.45125	107.095331	106.742296	105.943747	102.252232	100.82057	94.675819	91.480016	89.581901	84.439108	109.048	105.404571	103.1808	96.911498	92.529642	89.863251	87.055224	105.372891	106.220275	109.612041	115.211594	107.602862	105.013234	101.139501	89.500547	5.457837	5.497261	33.542706	30.233374	16.787828	113.16	103.364998	88.552502	83.970001	66.482887	89.099998	122.489998	52.111416	53.279017	51.781599	-47.888584	5,498,535,800	0.057925	81	30.146492	100.6465	10.327913	121.302325	79.990675	6.045	102.633819	114.723819	90.54382	122.489998	84.239998	103.364998	107.696668	105.603335	103.52667	109.773333	111.866666	113.462998	107.878498	103.364998	98.851498	92.425498	84.239998	122.489998	1	-0.075699	0	60,578,700
AMD	2021-08-13T00:00:00	110.550003	111.709999	106.57	107.169998	100,135,700	110.121	101.8795	99.2212	92.4884	87.633733	85.8748	86.6096	107.786266	107.434606	106.652402	103.006575	101.568988	95.298336	91.981857	89.997111	84.698918	109.205274	106.347762	104.112708	97.643537	93.142011	90.35824	87.295013	106.434928	106.398275	108.293058	114.930401	108.627761	105.981605	102.145252	90.243713	5.421004	5.482009	33.711229	32.793133	15.466827	113.424999	103.364998	88.735001	83.970001	69.820113	89.099998	122.489998	64.240806	57.332544	61.796694	-35.759194	5,598,671,500	0.099264	82	30.231364	101.8795	9.938148	121.755797	82.003204	6.300714	103.387742	115.98917	90.786313	122.489998	84.239998	103.364998	106.933334	105.426666	104.353333	108.006668	109.513336	113.462998	107.878498	103.364998	98.851498	92.425498	84.239998	122.489998	0	-0.019427	100,135,700	0
AMD	2021-08-16T00:00:00	107.480003	111.580002	105.870003	110.199997	73,325,400	110.006001	102.9245	99.888	93.0064	87.948	86.1848	86.765	107.725013	107.44286	106.779725	103.41325	102.023681	95.776048	92.389703	90.343307	84.925595	108.725092	106.881143	104.748	98.231443	93.664281	90.786065	87.502679	107.408447	106.959033	107.444185	114.307898	109.53659	106.841259	103.08239	90.978306	5.085467	5.402701	33.643979	30.006341	15.194235	113.424999	103.364998	88.997501	83.970001	66.606105	89.650002	122.489998	54.293556	56.881926	42.429433	-45.706444	5,525,346,100	0.070282	81	30.291028	102.9245	9.324612	121.573725	84.275275	6.351428	103.777481	116.480338	91.074624	122.489998	85.169998	103.829998	109.610001	107.510002	104.470001	112.650002	114.75	113.682478	108.233758	103.829998	99.426238	93.156478	85.169998	122.489998	1	-0.071217	0	73,325,400
AMD	2021-08-17T00:00:00	107.559998	108.699997	105.349998	106.639999	74,053,900	109.506001	103.947	100.58	93.5306	88.293867	86.4982	86.9127	107.69201	107.464158	106.899767	103.790227	102.449552	96.238164	92.788922	90.684231	85.150813	108.280365	107.322619	105.338154	98.802173	94.180386	91.209337	87.709594	107.978224	107.514133	107.084613	113.441672	110.350292	107.620562	103.954515	91.699865	4.77101	5.276363	33.409833	28.477318	15.210963	111.02	103.364998	89.125002	83.970001	61.273707	96.580002	122.489998	42.37745	53.637271	26.033195	-57.62255	5,599,400,000	0.073529	82	30.351254	103.947	8.591608	121.130216	86.763784	5.943571	104.13772	116.024863	92.250578	122.489998	86.900002	104.695	108.310003	105.040003	102.600004	110.750003	114.020002	114.090759	108.894619	104.695	100.49538	94.516261	86.900002	122.489998	0	-0.015142	74,053,900	0
AMD	2021-08-18T00:00:00	103.440002	108.07	103.269997	107.349998	79,387,900	107.973001	104.6485	101.1556	93.9816	88.625733	86.7585	87.05345	106.841609	106.732493	106.367495	103.758389	102.52574	96.520589	93.069213	90.936821	85.332795	107.177456	107.274334	105.558154	99.190777	94.578968	91.544818	87.874045	106.71226	106.718749	106.224565	112.094719	110.958896	108.26056	104.72435	92.38927	4.141609	5.049412	32.51872	26.401402	17.261005	109.764999	103.364998	89.3225	83.970001	50.585991	101.379997	122.489998	9.758433	35.47648	2.67602	-90.241567	5,520,012,100	0.023038	81	30.412274	104.6485	7.885996	120.420491	88.876509	5.632143	104.071271	115.335558	92.806985	122.489998	89.080002	105.785	107.203331	105.706665	103.853333	109.056664	110.553329	114.605239	109.727379	105.785	101.84262	96.229741	89.080002	122.489998	1	-0.067122	0	79,387,900
AMD	2021-08-19T00:00:00	103.699997	106.18	101.980003	103.32	71,117,500	107.108001	105.273	101.8264	94.4564	88.960267	87.0241	87.19845	106.213286	106.18113	105.957111	103.75308	102.616068	96.802134	93.348971	91.189557	85.515554	106.400546	107.184	105.753877	99.57189	94.97566	91.880293	88.039682	104.788111	105.390737	105.23908	110.478648	111.388488	108.784815	105.412912	93.047614	3.622031	4.763936	31.293095	24.70442	18.125722	107.155003	103.364998	89.3225	83.970001	46.793707	101.980003	122.489998	8.386124	20.174002	-9.738938	-91.613876	5,591,129,600	0.002732	82	30.467044	105.273	7.233314	119.739629	90.806371	5.532857	104.035912	115.101626	92.970198	122.489998	89.099998	105.794998	104.926666	101.783333	100.126663	106.583336	109.726669	114.609958	109.735018	105.794998	101.854978	96.245458	89.099998	122.489998	0	-0.011229	71,117,500	0
AMD	2021-08-20T00:00:00	104.650002	105.980003	103.989998	104.32	55,227,600	106.562001	105.898	102.5768	94.9182	89.317867	87.3106	87.3388	105.900629	105.902743	105.756017	103.834619	102.772524	97.109894	93.646366	91.4561	85.705946	105.953637	107.124667	105.971077	99.971639	95.388547	92.229321	88.213329	103.503221	104.166535	104.440961	108.834383	111.676447	109.222752	106.040637	93.679517	3.249462	4.461041	30.155015	23.809722	17.469279	106.845001	103.364998	89.005001	83.970001	44.670598	101.980003	122.489998	13.018035	10.38753	-7.846677	-86.981965	5,646,357,200	-0.017792	83	30.510072	105.898	6.547231	118.992462	92.803538	5.231429	104.094396	114.557254	93.631539	122.489998	89.099998	105.794998	103.953334	101.726667	99.753337	105.926664	108.15333	114.609958	109.735018	105.794998	101.854978	96.245458	89.099998	122.489998	0	0.036616	55,227,600	0
AMD	2021-08-23T00:00:00	108.769997	109.019997	104.860001	105.300003	68,835,300	106.681001	106.7455	103.4644	95.4674	89.7296	87.6133	87.4759	106.474503	106.424062	106.219706	104.283289	103.233868	97.567153	94.044357	91.79895	85.935439	106.355091	107.39819	106.447477	100.514847	95.900446	92.654259	88.426575	104.398961	104.57915	104.727785	107.69979	111.949953	109.655167	106.65832	94.302433	3.249193	4.218671	29.774639	26.992197	16.25422	106.845001	103.364998	88.880001	83.970001	44.950702	101.980003	122.489998	33.105778	18.169979	6.548742	-66.894222	5,715,192,500	0.012069	84	30.566608	106.7455	5.666855	118.079209	95.41179	5.03	104.539692	114.599693	94.479691	122.489998	89.099998	105.794998	104.873334	103.766665	102.883329	105.756671	106.86334	114.609958	109.735018	105.794998	101.854978	96.245458	89.099998	122.489998	0	0.07734	68,835,300	0
AMD	2021-08-24T00:00:00	107.650002	109.610001	107.279999	109.449997	51,239,300	106.798	107.5765	104.286	95.9894	90.114133	87.8789	87.59915	106.709603	106.64696	106.439752	104.589354	103.573571	97.962559	94.4024	92.112832	86.151504	106.531273	107.484334	106.769446	100.992596	96.372035	93.051026	88.627312	106.153702	105.652837	105.36042	106.96695	112.160363	110.064457	107.252367	94.912942	3.122609	3.999459	29.544123	26.928057	15.629994	106.845001	103.829998	88.52	83.970001	32.860659	101.980003	117.68	36.114645	27.412819	4.971468	-63.885355	5,663,953,200	0.003332	83	30.608037	107.5765	4.293088	116.162677	98.990323	4.487143	104.835912	113.810198	95.861625	122.489998	89.650002	106.07	107.549998	106.079999	103.390002	110.239995	111.709994	114.739759	109.945119	106.07	102.19488	96.677761	89.650002	122.489998	1	0.011772	0	51,239,300
AMD	2021-08-25T00:00:00	108.300003	109.910004	107.449997	108.129997	45,485,500	106.860001	108.095	105.0416	96.546	90.544933	88.1476	87.71125	107.027683	106.947513	106.725944	104.926686	103.937142	98.367949	94.768126	92.43337	86.371887	106.804364	107.553239	107.078216	101.475365	96.850611	93.455404	88.833291	107.889889	107.105101	106.241404	106.656299	112.334308	110.463365	107.828263	95.516865	3.039701	3.807507	29.39491	26.311653	14.976055	106.845001	104.695	87.635	83.970001	42.407201	101.980003	116.260002	44.257705	37.826043	2.88304	-55.742295	5,709,438,700	-0.059512	84	30.645087	108.095	3.643835	115.382671	100.807329	4.150001	105.165825	113.465827	96.865823	122.489998	96.580002	109.535	108.18	106.75	105.849998	109.080002	110.510002	116.375239	112.592379	109.535	106.47762	102.124741	96.580002	122.489998	0	0.055653	45,485,500	0
AMD	2021-08-26T00:00:00	107.269997	109.230003	106.839996	108.57	51,442,500	106.937	108.311	105.684	97.0892	90.9508	88.4059	87.832	107.076145	107.006147	106.809645	105.139714	104.193516	98.717048	95.097123	92.727165	86.579829	106.878909	107.474667	107.249631	101.895914	97.290744	93.834065	89.027906	108.582334	107.981879	106.89669	106.549573	112.438234	110.842523	108.373683	96.111318	2.857938	3.617594	29.016488	25.208166	15.418383	106.780003	105.785	87.635	83.970001	44.422612	101.980003	112.330002	51.111054	43.827801	-5.882521	-48.888946	5,657,996,200	-0.112524	83	30.686391	108.311	3.445437	115.201874	101.420126	3.852144	105.366222	113.07051	97.661934	122.489998	101.379997	111.934998	108.553335	107.196665	106.093328	109.656672	111.013341	117.508038	114.425978	111.934998	109.444017	105.897537	101.379997	122.489998	1	-0.007107	0	51,442,500
AMD	2021-08-27T00:00:00	111.400002	111.779999	107.800003	108.010002	61,030,000	107.022	108.5715	106.454	97.626	91.440933	88.6979	87.99905	107.940917	107.805029	107.515853	105.708831	104.747861	99.214419	95.526146	93.096924	86.826796	107.690364	107.768857	107.689323	102.457122	97.828881	94.289394	89.262413	109.640556	109.304233	108.204301	106.850957	112.59566	111.277866	108.931337	96.713536	3.012421	3.496559	29.239987	27.668866	14.207508	106.880001	105.794998	87.635	83.970001	57.058391	101.980003	111.779999	96.122475	63.830411	14.051973	-3.877525	5,719,026,200	-0.138128	84	30.737975	108.5715	3.473477	115.518453	101.624547	3.797858	105.940868	113.536584	98.345152	122.489998	101.980003	112.235001	107.779999	106.329994	105.389992	108.720001	110.170006	117.649639	114.65518	112.235001	109.814821	106.369142	101.980003	122.489998	0	0.039268	61,030,000	0
AMD	2021-08-30T00:00:00	111.32	114.489998	111.260002	112.610001	56,130,500	107.406	108.706	107.234	98.1594	91.950667	88.9776	88.14925	108.616733	108.444115	108.101107	106.218937	105.25341	99.689148	95.941774	93.457777	87.070509	108.471818	108.030619	108.063631	102.994141	98.352014	94.737356	89.494462	110.832704	110.489041	109.654682	107.386738	112.770415	111.757058	109.499259	97.322107	3.092744	3.415796	29.972057	30.880418	13.396083	108.235001	105.794998	88.155001	83.970001	59.29339	101.980003	114.489998	74.660275	73.964601	32.746278	-25.339725	5,662,895,700	-0.202152	83	30.785312	108.706	3.527522	115.761044	101.650957	3.685001	106.453166	113.823168	99.083165	122.489998	101.980003	112.235001	110.326668	108.873337	106.346672	112.853333	114.306664	117.649639	114.65518	112.235001	109.814821	106.369142	101.980003	122.489998	1	-0.021277	0	56,130,500
AMD	2021-08-31T00:00:00	110.720001	111.260002	109.029999	111.260002	49,339,000	107.722	108.614	108.0216	98.722	92.4324	89.2572	88.29365	109.037387	108.857912	108.504014	106.628125	105.673917	100.12173	96.330674	93.799603	87.305828	109.074364	108.222429	108.331785	103.486714	98.845944	95.167899	89.719047	111.670852	111.342263	110.810127	108.029065	112.913344	112.249288	110.06667	97.933329	3.072566	3.34715	29.779902	29.590105	16.905285	108.235001	105.794998	88.66	83.970001	55.974846	101.980003	114.489998	69.864122	80.215624	15.659828	-30.135878	5,613,556,700	-0.233294	82	30.826566	108.614	3.44474	115.50348	101.724521	3.550715	106.859532	113.960962	99.758101	122.489998	101.980003	112.235001	112.356667	110.223335	109.126671	113.453331	115.586662	117.649639	114.65518	112.235001	109.814821	106.369142	101.980003	122.489998	1	-0.072937	0	49,339,000
AMD	2021-09-01T00:00:00	109.989998	111.849998	109.849998	111.300003	38,579,600	108.377	108.175	108.504	99.2502	92.9036	89.5713	88.43645	109.227909	109.063746	108.732627	106.93375	106.005923	100.508721	96.69013	94.120205	87.531541	109.486727	108.353476	108.4832	103.928596	99.307986	95.578449	89.934931	111.710926	111.501656	111.296444	108.68694	112.978426	112.724465	110.621748	98.543488	2.963509	3.270422	29.727836	29.586691	16.266032	109.239998	106.07	88.997499	83.970001	56.982789	101.980003	114.489998	64.028761	69.51772	27.646907	-35.971239	5,574,977,100	-0.298847	81	30.8585	108.175	2.516818	113.208636	103.141364	3.509287	107.157671	114.176244	100.139098	117.68	101.980003	109.830002	110.336667	109.413333	108.106664	111.643336	112.566671	113.974801	111.682601	109.830002	107.977402	105.339803	101.980003	117.68	1	-0.116741	0	38,579,600
AMD	2021-09-02T00:00:00	109.199997	110.879997	108.769997	110.32	40,090,500	108.927	108.0175	108.754	99.7578	93.367067	89.8614	88.5638	109.222327	109.088519	108.80453	107.139772	106.251621	100.849556	97.019337	94.418815	87.747147	109.636363	108.451095	108.536738	104.318784	99.736839	95.967137	90.141533	110.890073	111.087625	111.267182	109.262822	112.949242	113.155618	111.149096	99.148314	2.781273	3.172592	29.257642	28.367939	17.70443	109.674999	109.535	91.035	85.715	46.893681	101.980003	114.489998	57.713803	63.868896	21.297513	-42.286197	5,534,886,600	-0.263799	80	30.891326	108.0175	2.3337	112.684901	103.3501	3.287858	107.352178	113.927895	100.776462	116.260002	101.980003	109.120003	110.563332	109.276665	108.563332	111.276665	112.563332	112.889922	110.805043	109.120003	107.434963	105.035923	101.980003	116.260002	1	-0.15361	0	40,090,500
AMD	2021-09-03T00:00:00	109.919998	111.169998	108.5	108.849998	42,605,800	109.453999	108.008	108.9032	100.2342	93.816266	90.1751	88.6966	109.361861	109.239697	108.97614	107.39252	106.533804	101.205259	97.358828	94.725769	87.967773	109.816908	108.632285	108.62643	104.717302	100.172442	96.364337	90.354033	110.136331	110.488746	111.081562	109.777571	112.857831	113.55338	111.650833	99.751001	2.664236	3.070921	28.892733	27.43745	16.763419	110.664997	111.934998	94.719999	89.25	56.295137	101.980003	114.489998	63.469211	61.737258	32.556908	-36.530789	5,577,492,400	-0.187704	81	30.926502	108.008	2.325105	112.658209	103.357791	3.070715	107.596733	113.738163	101.455302	114.489998	101.980003	108.235001	109.616664	108.35333	107.506663	110.463331	111.726664	111.537639	109.71118	108.235001	106.758821	104.657142	101.980003	114.489998	0	-0.084365	42,605,800	0
AMD	2021-09-07T00:00:00	109.150002	110.580002	108.660004	109.959999	28,815,200	109.492	108.0865	108.924	100.7048	94.2308	90.4365	88.82965	109.319489	109.223389	109.002888	107.552291	106.73505	101.516818	97.669122	95.011397	88.178541	109.761636	108.741047	108.645415	105.066941	100.575961	96.740077	90.557549	109.482369	109.83215	110.698086	110.149406	112.6937	113.897189	112.114008	100.347653	2.480754	2.952887	28.553889	26.352742	16.100697	110.664997	112.235001	95.8375	89.865002	53.961146	101.980003	114.489998	57.314159	59.499058	28.382322	-42.685841	5,548,677,200	-0.137808	80	30.950043	108.0865	2.33637	112.75924	103.413761	2.968572	107.744663	113.681808	101.807518	114.489998	101.980003	108.235001	109.863332	108.556666	107.193334	111.226664	112.53333	111.537639	109.71118	108.235001	106.758821	104.657142	101.980003	114.489998	1	-0.124739	0	28,815,200
AMD	2021-09-08T00:00:00	106.169998	109.300003	105.519997	108.879997	43,067,900	109.343999	108.071	108.6684	101.0866	94.617467	90.6767	88.9328	108.689591	108.668227	108.567059	107.426628	106.691585	101.699295	97.89283	95.23236	88.357561	109.157635	108.558523	108.433569	105.281263	100.890151	97.051632	90.73009	108.21811	108.606483	109.607173	110.150574	112.383617	114.13024	112.507228	100.926157	2.071009	2.776512	26.989769	24.314694	21.279826	110.004997	112.235001	97.950001	91.545002	57.210762	101.980003	114.489998	33.493179	51.425516	-33.059064	-66.506821	5,505,609,300	-0.158533	79	30.983861	108.071	2.348585	112.76817	103.37383	2.895715	107.594695	113.386126	101.803264	114.489998	101.980003	108.235001	109.463336	108.34667	107.543338	110.266668	111.383334	111.537639	109.71118	108.235001	106.758821	104.657142	101.980003	114.489998	1	-0.158635	0	43,067,900
AMD	2021-09-09T00:00:00	106.150002	107.300003	105.839996	106.559998	31,857,900	109.128999	107.9945	108.1636	101.4192	95.000267	90.9271	89.04035	108.181673	108.210368	108.195204	107.310571	106.649924	101.873833	98.110124	95.44855	88.5346	108.576909	108.375571	108.239846	105.479827	101.193639	97.358034	90.901405	106.799889	107.269616	108.245975	109.849102	111.974733	114.253688	112.833731	101.485834	1.724787	2.566167	25.537372	23.556895	20.616613	110.004997	112.235001	100.754999	95.549999	56.554316	103.989998	114.489998	20.571463	37.126267	-53.013477	-79.428537	5,473,751,400	-0.182348	78	31.008851	107.9945	2.386602	112.767704	103.221296	2.700002	107.457105	112.857109	102.057101	114.489998	101.980003	108.235001	106.996666	104.693329	103.21666	108.473335	110.776672	111.537639	109.71118	108.235001	106.758821	104.657142	101.980003	114.489998	1	-0.186823	0	31,857,900
AMD	2021-09-10T00:00:00	105.199997	106.989998	104.980003	106.989998	32,602,300	108.921999	107.9295	107.8776	101.6446	95.3648	91.1864	89.1398	107.585338	107.663028	107.734403	107.118701	106.538391	102.004271	98.296699	95.641648	88.700425	107.862545	108.109428	108.011877	105.628094	101.462052	97.640665	91.062198	105.384	105.937484	106.835697	109.267208	111.490986	114.262508	113.088102	102.022357	1.358091	2.324552	23.862362	22.516473	21.595748	109.735001	109.830002	104.579998	99.645	51.471362	104.860001	114.489998	3.530596	19.198413	-79.780974	-96.469404	5,441,149,100	-0.182388	77	31.034084	107.9295	2.446401	112.822303	103.036697	2.680715	107.242142	112.603573	101.880712	114.489998	101.980003	108.235001	106.43	105.559998	104.969994	107.020004	107.890007	111.537639	109.71118	108.235001	106.758821	104.657142	101.980003	114.489998	1	-0.209989	0	32,602,300
AMD	2021-09-13T00:00:00	104.800003	105.279999	102.629997	105.260002	37,767,800	108.262	107.642	107.6652	101.8744	95.7176	91.4183	89.23845	107.028271	107.142478	107.282957	106.90791	106.404669	102.113907	98.467839	95.823002	88.860619	107.113091	107.811381	107.775138	105.751835	101.710347	97.910242	91.218021	104.373704	104.855344	105.631984	108.47233	110.957262	114.164033	113.271951	102.53405	1.023409	2.064323	22.825162	21.187812	25.554245	107.239998	109.120003	104.579998	99.645	36.740176	102.629997	114.489998	18.296844	14.132968	-134.777591	-81.703156	5,403,381,300	-0.223306	76	31.063137	107.642	2.460063	112.562126	102.721873	2.557859	107.009558	112.125275	101.893841	114.489998	101.980003	108.235001	105.723333	104.456668	103.713338	106.466662	107.733327	111.537639	109.71118	108.235001	106.758821	104.657142	101.980003	114.489998	1	-0.228746	0	37,767,800
AMD	2021-09-14T00:00:00	105.730003	106.82	104.419998	105.519997	40,629,500	107.703	107.5545	107.5912	102.095	96.081733	91.685	89.33355	106.768617	106.885664	107.044041	106.800828	106.352772	102.255715	98.658948	96.01918	89.028474	106.652728	107.629286	107.626277	105.903035	101.973832	98.193642	91.382116	104.196224	104.382628	104.85689	107.658064	110.427	113.989964	113.405281	103.025908	0.823719	1.816202	21.290175	23.526739	24.163573	107.239998	108.235001	104.579998	99.664997	43.504748	102.629997	114.489998	26.13833	15.98859	-85.407649	-73.86167	5,444,010,800	-0.194887	77	31.094759	107.5545	2.496974	112.548447	102.560553	2.562859	106.887695	112.013413	101.761978	114.489998	101.980003	108.235001	104.236666	103.193334	101.586665	105.843335	106.886668	111.537639	109.71118	108.235001	106.758821	104.657142	101.980003	114.489998	0	-0.14364	40,629,500	0
AMD	2021-09-15T00:00:00	105.599998	106.32	104.029999	106	37,998,900	107.191	107.4565	107.556	102.3176	96.422	91.9134	89.4256	106.534894	106.651907	106.82188	106.691661	106.294866	102.386863	98.841608	96.208899	89.193365	106.270364	107.443143	107.473108	106.040486	102.224312	98.469186	91.543971	104.490372	104.443729	104.439525	106.881903	109.907403	113.750122	113.495557	103.497946	0.647508	1.582463	20.002811	22.280787	23.785815	106.899998	108.235001	104.717499	99.98	40.532955	102.629997	114.489998	25.042168	23.159114	-98.981303	-74.957832	5,406,011,900	-0.212095	76	31.124257	107.4565	2.534921	112.526341	102.386659	2.550715	106.765058	111.866488	101.663627	114.489998	101.980003	108.235001	105.656667	104.493334	103.256666	106.893336	108.056669	111.537639	109.71118	108.235001	106.758821	104.657142	101.980003	114.489998	1	-0.170156	0	37,998,900
AMD	2021-09-16T00:00:00	106.220001	106.75	103.760002	104.919998	38,150,300	106.814	107.5955	107.4976	102.6312	96.7608	92.1215	89.4934	106.471915	106.573378	106.729284	106.648783	106.289107	102.537182	99.035776	96.407139	89.362784	106.093819	107.325381	107.370338	106.193522	102.482154	98.752485	91.71108	105.156965	104.912628	104.450208	106.24113	109.4278	113.466287	113.557133	103.953564	0.551531	1.376277	18.63982	21.73331	22.137332	106.899998	108.235001	106.449999	99.98	46.209407	102.629997	114.489998	30.269846	27.150115	-84.565098	-69.730154	5,444,162,200	-0.114869	77	31.154097	107.5955	2.374213	112.343926	102.847073	2.593572	106.713147	111.900291	101.526004	114.489998	101.980003	108.235001	105.316666	104.313332	103.026665	106.603333	107.606667	111.537639	109.71118	108.235001	106.758821	104.657142	101.980003	114.489998	0	-0.091976	38,150,300	0
AMD	2021-09-17T00:00:00	103.879997	105.980003	103.709999	105.559998	44,528,300	106.282	107.6045	107.3928	102.914	97.052933	92.3082	89.54965	105.953532	106.083673	106.290932	106.397075	106.103791	102.589842	99.163255	96.555116	89.507234	105.560364	106.971524	107.092061	106.242494	102.669502	98.985327	91.85423	105.097778	104.918374	104.331913	105.575268	108.928127	113.107576	113.56953	104.384056	0.283384	1.157698	17.394263	20.451901	20.949559	106.605	108.235001	107.649998	100.575001	18.822569	102.629997	114.489998	10.539628	21.950547	-121.383706	-89.460372	5,399,633,900	-0.146188	76	31.18781	107.6045	2.358961	112.322423	102.886577	2.450715	106.443324	111.344753	101.541894	114.489998	102.629997	108.559998	105.576668	104.403336	102.58667	107.393333	108.566666	111.691038	109.959478	108.559998	107.160517	105.168037	102.629997	114.489998	1	-0.124673	0	44,528,300
AMD	2021-09-20T00:00:00	101.550003	102.510002	99.510002	101.580002	45,228,400	105.445	107.4495	107.0328	103.127	97.336533	92.4835	89.5887	105.072826	105.259369	105.561558	105.956432	105.7535	102.549064	99.226065	96.654025	89.627062	104.700001	106.394905	106.642615	106.189004	102.787846	99.168333	91.973636	103.870481	104.042021	103.69789	104.753148	108.347255	112.646999	113.514126	104.782667	-0.115801	0.902998	17.678858	18.416032	28.431335	104.405003	107	108.262499	100.724998	15.863057	99.510002	111.849998	16.531617	19.113697	-210.00351	-83.468383	5,354,405,500	-0.10845	75	31.220924	107.4495	2.647508	112.744516	102.154484	2.532143	105.977293	111.041579	100.913007	114.489998	99.510002	107	104.523333	103.066663	102.253329	105.336667	106.793338	110.954719	108.767639	107	105.232361	102.715721	99.510002	114.489998	1	-0.152005	0	45,228,400
AMD	2021-09-21T00:00:00	102.82	103.43	101.18	102.150002	35,481,500	104.812	107.152	106.8464	103.3672	97.619733	92.6726	89.64125	104.622261	104.815847	105.13978	105.671302	105.527846	102.559689	99.320642	96.776124	89.758335	104.222728	105.954	106.318554	106.176965	102.932147	99.373016	92.105291	102.629296	103.061909	103.050548	103.948915	107.746778	112.124436	113.414595	105.157518	-0.325923	0.657214	17.544648	19.591541	26.944144	103.405003	107	108.394999	100.724998	23.631509	99.510002	111.849998	26.823327	17.964857	-144.696749	-73.176673	5,389,887,000	-0.164709	76	31.24735	107.152	2.819995	112.791991	101.512009	2.529286	105.676598	110.73517	100.618027	114.489998	99.510002	107	101.190002	99.870003	98.190002	102.870003	104.190002	110.954719	108.767639	107	105.232361	102.715721	99.510002	114.489998	0	-0.074614	35,481,500	0
AMD	2021-09-22T00:00:00	104.379997	104.559998	102.209999	102.82	34,126,300	104.633	106.9885	106.7192	103.6496	97.9268	92.9002	89.69295	104.573808	104.736602	105.02289	105.553911	105.43955	102.631073	99.453783	96.926695	89.903825	104.144182	105.69	106.128831	106.216682	103.110049	99.604845	92.251945	102.348555	102.720333	102.843254	103.332947	107.182064	111.583148	113.294862	105.517265	-0.36239	0.453293	16.945988	21.174816	25.44696	103.25	107	108.394999	100.724998	32.25806	99.510002	111.169998	41.766696	28.37388	-94.687191	-58.233304	5,424,013,300	-0.091596	77	31.273301	106.9885	2.883679	112.755857	101.221143	2.554286	105.553113	110.661684	100.444541	114.489998	99.510002	107	102.476667	101.523333	100.226667	103.773333	104.726667	110.954719	108.767639	107	105.232361	102.715721	99.510002	114.489998	0	-0.008072	34,126,300	0
AMD	2021-09-23T00:00:00	106.150002	106.860001	103.889999	104.889999	32,816,700	104.633	106.881	106.8276	103.9916	98.2636	93.1762	89.75335	104.889047	104.993584	105.196292	105.608101	105.4942	102.769071	99.629999	97.109335	90.065478	104.42	105.610143	106.085046	106.314737	103.326449	99.867218	92.415697	103.473851	103.365484	103.287865	103.052416	106.70514	111.0643	113.175488	105.870517	-0.245635	0.313508	15.95124	25.130949	23.657763	103.185001	107	107.192499	100.724998	40.917227	99.510002	111.169998	56.946841	41.845621	-35.164583	-43.053159	5,456,830,000	-0.05509	78	31.298842	106.881	2.872266	112.625532	101.136467	2.615714	105.609959	110.841388	100.37853	114.489998	99.510002	107	103.716665	102.873332	101.366666	105.22333	106.066663	110.954719	108.767639	107	105.232361	102.715721	99.510002	114.489998	0	0.048862	32,816,700	0
AMD	2021-09-24T00:00:00	105.800003	106.050003	104.68	105.190002	26,482,600	104.693001	106.8075	106.9116	104.369	98.608133	93.4481	89.81775	105.071238	105.140205	105.289171	105.625547	105.517723	102.887931	99.792368	97.281428	90.222041	104.632182	105.507191	106.006	106.385655	103.524776	100.117194	92.575365	104.977519	104.431435	103.958437	103.058976	106.295754	110.566166	113.051714	106.216513	-0.17928	0.21495	15.027546	24.223132	22.803163	103.185001	107	106.564999	100.724998	37.454337	99.510002	110.580002	56.820245	51.844594	-35.028671	-43.179755	5,430,347,400	0.00558	77	31.319345	106.8075	2.880584	112.568669	101.046332	2.53	105.628059	110.688059	100.568058	114.489998	99.510002	107	105.633334	104.406667	102.663333	107.376668	108.603335	110.954719	108.767639	107	105.232361	102.715721	99.510002	114.489998	1	-0.002703	26,482,600	0
AMD	2021-09-27T00:00:00	108.160004	108.440002	103.440002	105.07	51,944,300	105.029001	106.6455	107.052	104.8144	98.9628	93.7514	89.9094	105.688991	105.68926	105.730837	105.855952	105.720976	103.094679	100.012568	97.496845	90.400528	105.262547	105.636001	106.102031	106.534322	103.776141	100.408519	92.757875	106.79278	106.058224	105.076716	103.461753	106.014338	110.138725	112.946512	106.565533	0.063012	0.184562	14.991063	26.978268	20.138439	103.975002	107	105.26	100.724998	47.251533	99.510002	109.300003	88.355472	67.374186	2.474661	-11.644528	5,482,291,700	0.001522	78	31.3608	106.6455	2.693763	112.033027	101.257973	2.750001	105.869196	111.369197	100.369195	114.489998	99.510002	107	105.510002	104.970001	104.139999	106.340004	106.880005	110.954719	108.767639	107	105.232361	102.715721	99.510002	114.489998	0	0.053221	51,944,300	0
AMD	2021-09-28T00:00:00	101.519997	107.650002	101.419998	106.839996	74,469,000	104.608	106.1555	106.762	105.1132	99.232267	93.9877	89.9587	104.855192	104.931212	105.083016	105.461774	105.397823	103.032926	100.052238	97.576511	90.511169	104.624546	105.147857	105.676493	106.40513	103.843435	100.562353	92.873404	106.197965	105.938183	105.143033	103.596612	105.655215	109.669425	112.783331	106.891251	-0.277563	0.092137	14.1605	23.065416	21.564434	103.975002	107	105.105	100.724998	39.270881	99.510002	108.440002	22.508336	55.894684	-76.064531	-77.491664	5,407,822,700	-0.02087	77	31.415022	106.1555	2.690027	111.535555	100.775445	2.961429	105.454987	111.377845	99.532129	111.849998	99.510002	105.68	106.680003	104.920003	101.680003	109.920003	111.680003	108.937759	107.13612	105.68	104.223881	102.150761	99.510002	111.849998	1	0.000771	0	74,469,000
AMD	2021-09-29T00:00:00	100.349998	102.660004	99.809998	102.300003	52,224,700	104.083	105.637	106.47	105.378	99.482933	94.2031	90.0022	103.954153	104.098264	104.354859	104.997067	105.009529	102.927714	100.060073	97.631432	90.609068	103.850364	104.594953	105.183262	106.218337	103.872849	100.688339	92.9768	103.924852	104.386213	104.331405	103.394768	105.203096	109.155331	112.554128	107.190322	-0.634565	-0.053203	13.478413	21.636408	23.728302	103.975002	107	105.105	100.724998	37.291847	99.510002	108.440002	9.406454	40.090087	-128.25984	-90.593546	5,355,598,000	-0.092297	76	31.452364	105.637	2.762351	111.161701	100.112299	3.060715	104.968797	111.090227	98.847368	111.849998	99.510002	105.68	103.529999	99.409996	97.299995	105.639999	109.760002	108.937759	107.13612	105.68	104.223881	102.150761	99.510002	111.849998	1	-0.044078	0	52,224,700
AMD	2021-09-30T00:00:00	102.900002	104.440002	101.989998	102.080002	57,636,700	103.751	105.2825	106.254	105.6478	99.782	94.4722	90.0428	103.743323	103.880398	104.131035	104.806425	104.847258	102.926627	100.134808	97.73576	90.731366	103.635273	104.334286	104.908646	106.121161	103.962772	100.860554	93.105136	102.024962	102.843263	103.4705	103.127271	104.74325	108.653474	112.292157	107.474536	-0.703618	-0.183286	12.814927	23.548715	21.654862	103.975002	107	105.3375	100.724998	45.290756	99.510002	108.440002	37.961918	23.292236	-59.282708	-62.038082	5,413,234,700	-0.068017	77	31.495053	105.2825	2.625885	110.534271	100.030729	3.209287	104.771769	111.190343	98.353196	111.169998	99.510002	105.34	100.94	99.219996	98.089994	102.070002	103.790006	108.418239	106.71588	105.34	103.964121	102.005241	99.510002	111.169998	0	0.017797	57,636,700	0
AMD	2021-10-01T00:00:00	102.449997	103	100.639999	102.599998	41,491,600	103.608	104.945	106.0612	105.8726	100.079867	94.7284	90.06945	103.484658	103.620325	103.872414	104.592204	104.662853	102.907935	100.195734	97.829111	90.847969	103.398727	104.064524	104.616031	105.995757	104.032982	101.018531	93.228591	101.085591	101.858706	102.784325	102.81321	104.267162	108.152867	111.996822	107.742543	-0.785598	-0.303748	12.078816	22.335882	23.485719	104.125	107	105.77	100.724998	45.198193	99.510002	108.440002	32.922673	26.763682	-75.709552	-67.077327	5,371,743,100	-0.012593	76	31.525558	104.945	2.527828	110.000656	99.889344	3.188572	104.550648	110.927793	98.173503	111.169998	99.510002	105.34	103.110001	101.779999	100.659996	104.230003	105.560005	108.418239	106.71588	105.34	103.964121	102.005241	99.510002	111.169998	1	-0.029389	0	41,491,600
AMD	2021-10-04T00:00:00	100.339996	101.849998	99.82	101.739998	41,967,100	103.487	104.466	105.6188	106.0364	100.290267	94.9854	90.0869	102.855726	103.023902	103.328965	104.20564	104.330326	102.807232	100.199531	97.878832	90.942417	102.804544	103.625952	104.175938	105.778792	104.039828	101.129651	93.330785	100.616886	100.90427	101.86576	102.350806	103.725436	107.616086	111.648326	107.986498	-1.009193	-0.444837	11.676341	21.035659	23.933547	104.125	107	106.282501	100.724998	39.493171	99.510002	108.440002	9.294448	26.726346	-95.202052	-90.705552	5,329,776,000	-0.040554	75	31.555469	104.466	2.441688	109.349377	99.582623	3.205001	104.149634	110.559635	97.739632	110.580002	99.510002	105.045002	102.029999	101.059998	99.669998	103.419998	104.389999	107.967482	106.351262	105.045002	103.738742	101.878982	99.510002	110.580002	1	-0.069587	0	41,967,100
AMD	2021-10-05T00:00:00	101.809998	102.870003	100.610001	100.919998	31,455,200	103.385999	104.099	105.2384	106.2362	100.519067	95.2726	90.11175	102.64658	102.803192	103.095278	103.987854	104.136454	102.768125	100.241911	97.956676	91.050552	102.499635	103.372999	103.882953	105.613051	104.079821	101.264792	93.447433	100.692997	100.641542	101.147029	101.996034	103.195877	107.077826	111.265566	108.213572	-1.05561	-0.566992	10.912621	22.132276	22.572287	104.125	107	106.3375	100.724998	42.978883	99.510002	108.440002	25.755827	22.657649	-56.995117	-74.244173	5,361,231,200	-0.021126	76	31.57835	104.099	2.24424	108.587481	99.610519	3.222144	103.926811	110.371099	97.482523	109.300003	99.510002	104.405003	100.669998	99.489998	98.639999	101.519997	102.699997	106.989563	105.560223	104.405003	103.249782	101.605062	99.510002	109.300003	0	-0.003607	31,455,200	0
AMD	2021-10-06T00:00:00	103.639999	103.720001	100.349998	100.449997	39,071,700	103.312	103.9725	104.9552	106.4884	100.799733	95.5631	90.15035	102.845264	102.955339	103.179081	103.956231	104.098265	102.802316	100.331335	98.069218	91.17582	102.545817	103.329285	103.76	105.511239	104.161951	101.430483	93.582042	101.480515	101.271341	101.079442	101.866318	102.754347	106.577821	110.870561	108.431762	-0.933963	-0.640386	10.380271	22.365382	20.869575	104.125	105.68	107.014999	101.529999	45.425531	99.510002	108.440002	46.248568	27.099614	-31.742828	-53.751432	5,400,302,900	0.057852	77	31.607491	103.9725	2.192059	108.356617	99.588383	3.249287	103.899496	110.39807	97.400921	108.440002	99.510002	103.975002	101.763334	100.656665	99.503332	102.916667	104.023336	106.332522	105.028742	103.975002	102.921262	101.421022	99.510002	108.440002	0	0.052823	39,071,700	0
AMD	2021-10-07T00:00:00	106.449997	107.949997	104.459999	104.599998	41,543,100	103.341999	103.9875	104.8136	106.6588	101.104667	95.8811	90.21645	103.56621	103.590731	103.682299	104.182937	104.279168	102.945362	100.492352	98.235174	91.327802	103.116362	103.565237	103.874984	105.509733	104.310642	101.646065	93.744228	103.435923	102.921937	102.133243	102.078467	102.501435	106.169829	110.494657	108.652624	-0.603852	-0.633079	11.201902	29.497435	18.905389	104.125	105.68	107.014999	102.349998	54.482036	99.510002	108.440002	77.715505	49.906633	58.870091	-22.284495	5,441,846,000	0.086029	78	31.639656	103.9875	2.208706	108.404912	99.570087	3.377858	104.142401	110.898117	97.386684	108.440002	99.510002	103.975002	102.57	101.419998	99.199997	104.790001	105.940002	106.332522	105.028742	103.975002	102.921262	101.421022	99.510002	108.440002	0	0.100807	41,543,100	0
AMD	2021-10-08T00:00:00	105.059998	107.279999	104.889999	106.550003	30,623,000	103.267999	103.9805	104.648	106.701	101.387867	96.1873	90.27595	103.864968	103.85787	103.894252	104.26267	104.339232	103.028289	100.612553	98.370319	91.464441	103.428725	103.66738	103.893938	105.447035	104.41473	101.827825	93.891925	105.200442	104.443432	103.364568	102.423814	102.370375	105.829396	110.124522	108.869582	-0.449221	-0.596308	11.964846	27.927757	17.899357	103.879997	105.34	107.654999	102.349998	56.328873	99.809998	108.440002	60.834265	61.599446	46.118689	-39.165735	5,411,223,000	0.085274	77	31.662909	103.9805	2.20488	108.390259	99.57074	3.23643	104.229791	110.702651	97.756931	108.440002	99.510002	103.975002	106.286664	104.623332	102.796666	108.11333	109.776662	106.332522	105.028742	103.975002	102.921262	101.421022	99.510002	108.440002	1	0.041329	0	30,623,000
AMD	2021-10-11T00:00:00	104.68	107.199997	104.019997	104.620003	31,284,400	102.919998	103.9745	104.4384	106.6708	101.6356	96.4718	90.3416	104.027974	104.007349	104.015137	104.300609	104.365445	103.093062	100.719592	98.495263	91.595939	103.685453	103.733999	103.896399	105.36778	104.501365	101.995998	94.035249	106.051702	105.46319	104.317053	102.821107	102.324908	105.539868	109.760224	109.079889	-0.353264	-0.547699	12.294246	25.949134	18.569523	103.879997	105.34	109.605	102.485001	53.464977	99.809998	108.440002	56.431054	64.993608	35.427117	-43.568946	5,379,938,600	0.034823	76	31.686525	103.9745	2.202694	108.379888	99.569111	3.302859	104.272668	110.878385	97.666951	108.440002	99.510002	103.975002	105.743332	104.206665	103.353333	106.596664	108.133331	106.332522	105.028742	103.975002	102.921262	101.421022	99.510002	108.440002	1	-0.009731	31,284,400	0
AMD	2021-10-12T00:00:00	105.040001	106.040001	104.339996	105.169998	34,039,900	103.271999	103.939999	104.274	106.599	101.894533	96.7416	90.40775	104.23038	104.195104	104.172808	104.367826	104.417334	103.169413	100.833287	98.624862	91.729711	104.070908	103.835475	103.942676	105.303827	104.590954	102.165665	94.181501	106.075518	105.87705	104.993824	103.243058	102.363965	105.29392	109.413105	109.284359	-0.245341	-0.487227	12.600117	24.932194	17.841788	103.884998	105.045002	111.299997	102.825001	51.287058	99.809998	108.440002	60.602554	59.289291	32.51368	-39.397446	5,413,978,500	0.023272	77	31.712331	103.939999	2.179028	108.298055	99.581944	3.25643	104.345747	110.858608	97.832886	108.440002	99.510002	103.975002	105.299998	103.399999	102.119998	106.579999	108.479998	106.332522	105.028742	103.975002	102.921262	101.421022	99.510002	108.440002	0	0.046661	0	34,039,900
AMD	2021-10-13T00:00:00	109.160004	109.879997	106.25	106.279999	55,631,900	104.152999	104.118	104.3936	106.531	102.188933	97.0615	90.49555	105.216304	105.097813	104.940069	104.803479	104.782154	103.404338	101.052411	98.833478	91.903147	105.141454	104.332619	104.318523	105.404259	104.782151	102.411574	94.368091	106.944705	106.859617	106.270373	103.970118	102.589221	105.155867	109.126994	109.499125	0.170671	-0.355648	13.970159	30.768319	15.927924	104.849998	104.695	111.449999	103.364998	55.376922	99.809998	109.879997	92.850113	69.96124	109.337552	-7.149887	5,469,610,400	0.045943	78	31.756835	104.118	2.450287	109.018574	99.217425	3.390002	104.804248	111.584251	98.024245	109.879997	99.510002	104.695	105.139999	104.239998	103.439995	105.940002	106.840004	107.432678	105.918659	104.695	103.47134	101.729181	99.510002	109.879997	0	0.094643	55,631,900	0
AMD	2021-10-14T00:00:00	111.989998	112.220001	109.629997	110.5	46,900,200	105.061999	104.406499	104.6272	106.3954	102.488533	97.407	90.6024	106.571043	106.350937	106.024673	105.456799	105.336604	103.74103	101.340242	99.094003	92.103016	106.566363	105.082333	104.902861	105.618337	105.040073	102.707188	94.581966	109.178891	108.706072	108.212834	105.141651	103.029567	105.156079	108.925917	109.734336	0.720416	-0.140435	15.76289	33.879025	14.843801	106.02	105.865002	111.119999	103.364998	60.157521	99.809998	112.220001	98.146629	83.866432	158.803639	-1.853371	5,516,510,600	0.061896	79	31.795684	104.406499	2.990859	110.388218	98.424781	3.503573	105.488605	112.49575	98.48146	112.220001	99.510002	105.865002	108.43	106.980003	104.800003	110.610001	112.059998	109.220441	107.364782	105.865002	104.365222	102.229942	99.510002	112.220001	0	0.135194	46,900,200	0
AMD	2021-10-15T00:00:00	112.120003	112.839996	111.110001	112.510002	34,203,000	106.028999	104.8185	104.904	106.3908	102.731067	97.7496	90.70155	107.680835	107.399858	106.962416	106.062545	105.858404	104.069617	101.62392	99.351944	92.30219	107.849637	105.816952	105.47923	105.842831	105.293533	102.998535	94.796072	111.679484	110.834598	110.21247	106.607073	103.629312	105.268247	108.805361	109.988468	1.153289	0.11831	17.556309	33.956975	14.25314	106.594997	106.174999	111.119999	103.364998	57.011327	99.809998	112.839996	94.474339	95.157027	156.120053	-5.525661	5,550,713,600	0.114639	80	31.824037	104.8185	3.447238	111.712977	97.924023	3.270001	106.120167	112.660169	99.580165	112.839996	99.510002	106.174999	111.279999	110.339996	108.689995	112.93	113.870003	109.694118	107.747939	106.174999	104.60206	102.362621	99.510002	112.839996	0	0.16919	0	34,203,000
AMD	2021-10-18T00:00:00	116.43	116.879997	111.370003	111.900002	47,537,800	107.638	105.5625	105.3692	106.5172	103.039333	98.1305	90.82515	109.430668	109.041702	108.418968	107.005041	106.671604	104.554338	102.013554	99.690123	92.542268	109.740728	106.922809	106.365846	106.236525	105.654031	103.368443	95.052076	114.710483	113.58781	112.584152	108.513719	104.462981	105.541981	108.802272	110.277187	1.823109	0.45927	19.947625	38.68439	12.541426	108.614998	108.195	109.782501	103.364998	78.772678	99.809998	116.879997	97.363814	96.661594	192.880355	-2.636186	5,598,251,400	0.142259	81	31.865526	105.5625	4.223112	114.008723	97.116276	3.182143	107.102056	113.466342	100.737769	116.879997	99.809998	108.344997	112.023333	111.20667	110.293338	112.936666	113.753329	112.851477	110.359257	108.344997	106.330737	103.462977	99.809998	116.879997	0	0.19741	47,537,800	0
AMD	2021-10-19T00:00:00	116.330002	117.169998	114.470001	116.160004	39,593,900	109.09	106.238	105.7932	106.6922	103.327733	98.5096	90.9453	110.810535	110.366848	109.63605	107.852764	107.414557	105.016129	102.390302	100.019626	92.778961	111.321092	107.948286	107.208984	106.621341	106.003786	103.72883	95.305856	117.00552	116.036052	114.886097	110.604018	105.470054	105.942866	108.897651	110.595471	2.319144	0.831245	22.214	37.019009	11.793983	110.594997	108.34	108.18	103.364998	82.165863	99.82	117.169998	95.158522	95.665558	186.794305	-4.841478	5,558,657,500	0.140046	80	31.900009	106.238	4.802141	115.842281	96.633718	3.171428	107.980908	114.323764	101.638051	117.169998	99.809998	108.489998	114.893333	112.90667	109.383339	118.416664	120.403328	113.073038	110.538478	108.489998	106.441518	103.525038	99.809998	117.169998	1	0.120551	39,593,900	0
AMD	2021-10-20T00:00:00	116.389999	118.300003	115.419998	116.290001	34,244,800	110.365	106.8385	106.2248	106.8904	103.62	98.8727	91.0634	111.926428	111.461966	110.675119	108.628877	108.104976	105.462163	102.758715	100.343792	93.013897	112.648364	108.915143	108.024123	107.001647	106.34753	104.082897	95.559037	118.298149	117.658001	116.838851	112.657913	106.59477	106.446142	109.075083	110.938683	2.686132	1.202222	24.498527	37.161076	11.038287	111.16	108.905003	107.737499	103.364998	80.178968	99.82	118.300003	89.664484	94.062273	171.818182	-10.335516	5,592,902,300	0.092609	81	31.929832	106.8385	5.284284	117.407068	96.269932	3.085	108.781773	114.951773	102.611774	118.300003	99.809998	109.055	115.99	114.810003	113.290003	117.51	118.689997	113.936362	111.236821	109.055	106.87318	103.766859	99.809998	118.300003	0	0.154234	34,244,800	0
AMD	2021-10-21T00:00:00	119.330002	119.68	116.260002	116.5	34,794,900	111.653001	107.4975	106.7492	107.1234	104.003867	99.2579	91.2084	113.407143	112.892518	112.00664	109.601706	108.968439	106.006	103.194802	100.719756	93.275749	114.278365	110.10481	109.032215	107.489474	106.760951	104.487992	95.840296	119.435705	119.002072	118.665105	114.743005	107.865091	107.0778	109.350282	111.314412	3.177577	1.597293	26.829894	37.402653	10.202295	111.849998	109.595001	107.567499	103.364998	83.977471	99.82	119.68	98.237671	94.353559	169.001959	-1.762329	5,627,697,200	0.104842	82	31.961167	107.4975	5.971103	119.439707	95.555293	3.160714	109.786367	116.107794	103.464939	119.68	99.809998	109.744999	116.703334	115.106664	113.823329	117.986669	119.583338	114.99068	112.089659	109.744999	107.400339	104.062178	99.809998	119.68	0	0.182262	34,794,900	0
AMD	2021-10-22T00:00:00	119.82	121.559998	118.370003	120.830002	38,992,700	113.129001	108.1985	107.3868	107.3898	104.404933	99.6364	91.3317	114.689714	114.15206	113.208695	110.530642	109.803175	106.547725	103.632307	101.097979	93.539871	115.763273	111.278381	110.037662	107.98738	107.177165	104.895162	96.124989	120.340112	120.121738	120.16943	116.750684	109.228178	107.812778	109.712188	111.719549	3.565489	1.990932	29.258261	38.924886	9.481015	112.949997	110.535	107.567499	103.364998	91.946617	100.349998	121.559998	91.796332	93.232829	161.268854	-8.203668	5,666,689,900	0.07963	83	31.996452	108.1985	6.55568	121.30986	95.087139	3.200714	110.741951	117.143378	104.340524	121.559998	99.809998	110.684998	118.423335	117.166669	115.003337	120.586667	121.843333	116.426998	113.251498	110.684998	108.118498	104.464498	99.809998	121.559998	0	0.205314	0	38,992,700
AMD	2021-10-25T00:00:00	122.360001	123.459999	118.599998	120.519997	47,834,100	114.897001	108.9085	108.2192	107.626	104.8244	100.0572	91.4706	116.223771	115.644413	114.616588	111.606038	110.769084	107.167815	104.125141	101.519009	93.826638	117.441637	112.627095	111.189446	108.574447	107.649667	105.345135	96.433728	121.742926	121.424586	121.686382	118.749406	110.704136	108.661544	110.169153	112.158401	4.031398	2.399025	31.752849	38.942533	8.495575	114.855	111.485001	107.42	103.364998	92.301377	100.349998	123.459999	95.240163	95.091389	152.774213	-4.759837	5,714,524,000	0.056698	84	32.04095	108.9085	7.280206	123.468911	94.348088	3.367142	111.848432	118.582715	105.114148	123.459999	99.809998	111.634998	119.916667	118.273336	116.726672	121.463331	123.106661	117.878599	114.425699	111.634998	108.844298	104.871098	99.809998	123.459999	0	0.223997	47,834,100	0
AMD	2021-10-26T00:00:00	122.93	127.199997	122.580002	122.989998	59,458,900	116.686001	109.979	109.0236	107.935	105.252667	100.4707	91.599	117.565017	116.969065	115.895575	112.635489	111.70454	107.78594	104.620006	101.942989	94.116224	118.902182	113.962476	112.321046	109.174604	108.12613	105.798061	96.746757	123.161852	122.704263	123.040429	120.696313	112.252388	109.602015	110.706294	112.627016	4.395954	2.798411	34.462414	42.786777	7.64353	118.414997	113.504997	105.702501	103.364998	91.880174	104.019997	127.199997	81.578962	89.538486	156.912882	-18.421038	5,773,982,900	0.083443	85	32.09655	109.979	7.698666	125.376331	94.581668	3.472141	112.903819	119.848102	105.959537	127.199997	99.809998	113.504997	121.473333	119.486666	116.613332	124.346667	126.333333	120.735957	116.737017	113.504997	110.272977	105.671457	99.809998	127.199997	0	0.238852	0	59,458,900
AMD	2021-10-27T00:00:00	122.279999	128.080002	121.050003	121.629997	98,245,300	117.998	111.0755	109.7396	108.2294	105.6796	100.88	91.7336	118.508013	117.93469	116.877794	113.512263	112.518036	108.354334	105.084742	102.345702	94.396461	119.919273	115.134	113.340769	109.737153	108.574217	106.229929	97.052041	123.922148	123.563586	123.928333	122.429108	113.800154	110.595385	111.294765	113.117039	4.579626	3.154654	36.209878	36.984663	9.558321	119.595001	113.945	105.202501	103.364998	87.925265	104.019997	128.080002	75.893592	84.237572	131.070756	-24.106408	5,675,737,600	0.043657	84	32.187614	111.0755	7.815876	126.707251	95.443748	3.666427	113.796789	121.129643	106.463935	128.080002	99.82	113.950001	124.236666	121.273336	119.616671	125.893331	128.856661	121.410641	117.284681	113.950001	110.615321	105.86764	99.82	128.080002	1	0.150358	98,245,300	0
AMD	2021-10-28T00:00:00	121.160004	123.5	120.260002	122.860001	58,002,500	118.915001	111.9885	110.34	108.5838	106.107733	101.2827	91.8805	119.038411	118.52111	117.536595	114.207512	113.182803	108.856517	105.507776	102.718263	94.662764	120.494183	116.094429	114.219262	110.244235	108.981597	106.631513	97.344841	123.621927	123.555899	124.14577	123.765174	115.287211	111.597907	111.906479	113.619303	4.581995	3.440122	37.445889	34.652366	10.493168	119.725002	113.945	105.125	103.364998	89.077702	104.019997	128.080002	71.238584	76.237046	94.037362	-28.761416	5,617,735,100	0.031284	83	32.240622	111.9885	7.876873	127.742245	96.234754	3.727141	114.498047	121.95233	107.043765	128.080002	99.82	113.950001	123.803335	119.526667	116.773336	126.556666	130.833333	121.410641	117.284681	113.950001	110.615321	105.86764	99.82	128.080002	1	0.073944	0	58,002,500
AMD	2021-10-29T00:00:00	120.230003	122.57	119.879997	120.949997	43,320,100	119.726001	112.8775	110.9172	108.9144	106.551733	101.6854	92.0277	119.27673	118.831818	117.950966	114.755011	113.724895	109.302536	105.895203	103.06503	94.917165	120.733274	116.879334	114.980031	110.700949	109.353235	107.006707	97.626925	122.432706	122.77587	123.73316	124.609846	116.669128	112.581793	112.51919	114.125394	4.457447	3.643587	38.403506	32.802817	10.687098	121.275002	113.945	105.092501	103.364998	86.761247	104.339996	128.080002	66.93346	71.355212	74.906525	-33.06654	5,574,415,000	-0.029765	82	32.279758	112.8775	7.745934	128.369368	97.385633	3.692141	115.043948	122.428231	107.659665	128.080002	99.82	113.950001	121.640002	119.780004	118.400004	123.020002	124.88	121.410641	117.284681	113.950001	110.615321	105.86764	99.82	128.080002	1	0.00824	0	43,320,100
AMD	2021-11-01T00:00:00	125.230003	125.669998	118.129997	119.449997	54,559,800	120.606001	114.122001	111.6	109.326	107.076267	102.1221	92.2128	120.467385	119.995125	119.070818	115.707283	114.609904	109.927143	106.404013	103.50394	95.218785	121.734002	118.055763	116.081016	111.340777	109.844769	107.472937	97.957297	122.618114	122.896659	123.883605	125.386246	118.076848	113.624125	113.176014	114.650527	4.70793	3.856456	39.756745	33.956073	9.204167	121.75	113.945	105.092501	103.364998	89.143094	106.25	128.080002	86.94458	75.038875	81.253243	-13.05542	5,628,974,800	0.046826	83	32.331798	114.122001	7.624096	129.370193	98.873808	4.109284	116.014048	124.232616	107.79548	128.080002	100.349998	114.215	120.893333	119.216667	118.203331	121.90667	123.583336	121.535721	117.487141	114.215	110.94286	106.284219	100.349998	128.080002	0	0.052022	54,559,800	0
AMD	2021-11-02T00:00:00	127.629997	128.460007	124.199997	124.980003	53,491,900	121.736001	115.413	112.6444	109.7032	107.6236	102.5853	92.4037	121.899907	121.383283	120.387615	116.791166	115.611449	110.621372	106.962592	103.981684	95.541285	123.011092	119.342239	117.314093	112.058581	110.385656	107.978044	98.309707	124.458373	124.238911	124.839748	126.255382	119.555717	114.743115	113.891038	115.198236	5.041978	4.09356	41.359301	36.411369	8.48758	122.360004	114.135002	105.487501	103.364998	88.367274	109.629997	128.460007	95.592092	83.156711	97.695671	-4.407908	5,682,466,700	0.078955	84	32.384079	115.413	7.615624	130.644249	100.181752	4.067856	117.120329	125.256042	108.984616	128.460007	100.349998	114.405003	123.01	120.350001	115.469999	127.890002	130.550001	121.826045	117.721984	114.405003	111.088022	106.36554	100.349998	128.460007	0	0.089196	53,491,900	0
AMD	2021-11-03T00:00:00	130.529999	130.600006	126.790001	127.75	59,537,800	123.150001	116.7575	113.8516	110.1608	108.202533	103.0751	92.6126	123.625925	123.046322	121.947981	118.040151	116.75903	111.402103	107.582787	104.507393	95.889431	124.610001	120.781953	118.689908	112.875318	110.988456	108.531404	98.689073	127.736186	126.806748	126.638057	127.374646	121.143963	115.965893	114.681987	115.774438	5.477577	4.370364	43.078991	37.789503	7.895522	124.365002	115.205002	105.487501	103.364998	88.401009	111.110001	130.600006	99.640804	94.059159	100.597146	-0.359196	5,742,004,500	0.098574	85	32.443971	116.7575	7.799202	132.355904	101.159097	4.121428	118.397441	126.640297	110.154584	130.600006	104.019997	117.310001	126.763334	125.066661	122.503324	129.32667	131.023343	124.327124	120.446442	117.310001	114.17356	109.708119	104.019997	130.600006	0	0.120533	59,537,800	0
AMD	2021-11-04T00:00:00	137.5	139	130.770004	132.009995	84,825,200	124.967001	118.310001	115.2356	110.7448	108.843733	103.6454	92.84245	126.40074	125.674264	124.3406	119.809228	118.354489	112.42555	108.370082	105.160712	96.303467	127.219091	122.757429	120.509016	113.947443	111.759442	109.213085	99.135713	132.795332	131.127939	129.846302	129.170851	122.991588	117.384824	115.606152	116.401046	6.312448	4.75878	45.332759	46.573791	6.765641	128.564999	119.41	105.487501	103.364998	90.961922	111.370003	139	94.571118	96.601338	128.26891	-5.428882	5,826,829,700	0.142951	86	32.53523	118.310001	8.680059	135.670118	100.949883	4.602857	120.216732	129.422447	111.011017	139	104.019997	121.509998	129.306669	128.013331	125.496663	131.823336	133.116674	130.744719	125.637639	121.509998	117.382358	111.505717	104.019997	139	0	0.146724	84,825,200	0
AMD	2021-11-05T00:00:00	136.339996	141.220001	134.419998	139.190002	64,920,600	126.619	119.874001	116.5912	111.3262	109.445467	104.2077	93.0602	128.388592	127.613488	126.186661	121.312025	119.73799	113.363371	109.106132	105.778123	96.70184	129.286909	124.474572	122.132431	114.951176	112.483028	109.860503	99.568525	136.981516	135.253402	133.272166	131.256567	124.98559	118.937658	116.628674	117.065549	6.802076	5.167439	47.553105	45.040409	6.02072	129.674999	120.52	105.487501	103.829998	85.770751	114.470001	141.220001	81.756991	91.989638	118.059279	-18.243009	5,761,909,100	0.1362	85	32.604197	119.874001	8.979864	137.833729	101.914272	4.695001	121.752281	131.142283	112.362279	141.220001	104.019997	122.619999	135.756668	132.513336	127.526672	140.743332	143.986664	132.4408	127.009599	122.619999	118.230398	111.980798	104.019997	141.220001	1	0.068383	0	64,920,600
AMD	2021-11-08T00:00:00	150.160004	153.600006	137.699997	137.699997	141,493,800	129.399001	122.148001	118.584	112.1014	110.218933	104.8637	93.34035	132.742874	131.712854	129.874867	123.934569	122.078145	114.806376	110.186497	106.656973	97.233762	133.567091	127.358953	124.714647	116.474071	113.554463	110.77045	100.136682	143.531813	141.424524	138.774364	134.414526	127.448216	120.830536	117.876581	117.816306	8.210622	5.776076	50.115387	51.213992	4.627883	135.865002	126.710003	105.5625	104.695	90.709987	115.419998	153.600006	90.990043	89.106051	151.403905	-9.009957	5,903,402,900	0.210037	86	32.774176	122.148001	10.550839	143.249679	101.046322	5.735002	124.457778	135.927782	112.987775	153.600006	104.339996	128.970001	137.326665	133.433329	130.526662	140.233332	144.126668	141.974644	134.782682	128.970001	123.15732	114.881638	104.339996	153.600006	0	0.10106	141,493,800	0
AMD	2021-11-09T00:00:00	148.919998	155.649994	143.889999	154.009995	98,442,600	131.998	124.342001	120.4684	112.8534	110.980267	105.5064	93.6114	135.978299	134.841426	132.804887	126.205972	124.142903	116.144166	111.2058	107.493864	97.748053	137.116364	129.908667	127.048185	117.917937	114.572912	111.642852	100.689713	149.26037	147.101635	144.38811	138.067838	130.189468	122.967532	119.302294	118.637847	9.121697	6.4452	52.554226	46.311718	3.95631	136.889996	127.999996	105.5625	105.785	88.06458	116.260002	155.649994	82.914453	85.220495	137.210661	-17.085547	5,804,960,300	0.191851	85	32.890901	124.342001	11.338958	147.019917	101.664084	6.369287	126.787514	139.526087	114.04894	155.649994	106.25	130.949997	147.153336	140.706665	131.253326	156.606674	163.053345	143.991595	136.779196	130.949997	125.120798	116.821599	106.25	155.649994	1	0.028494	0	98,442,600
AMD	2021-11-10T00:00:00	139.869995	146.300003	138.520004	143.929993	82,989,200	133.757	125.8775	121.9176	113.4364	111.631467	106.0792	93.86655	136.756638	135.755711	133.891827	127.448155	125.352679	117.07459	111.960121	108.134976	98.167177	138.547635	131.387524	128.540615	118.977412	115.333168	112.323319	101.149998	150.246072	149.070655	147.447093	141.130202	132.807805	125.117444	120.777879	119.484339	9.009614	6.958083	53.182725	40.688408	9.745553	136.889996	127.999996	105.5625	105.794998	71.027834	118.129997	155.649994	57.94243	77.282308	81.960796	-42.05757	5,721,971,100	0.115833	84	32.981459	125.8775	11.25386	148.38522	103.36978	6.867858	128.033464	141.76918	114.297749	155.649994	109.629997	132.639996	149.486664	143.323334	137.726669	155.083328	161.246658	144.789275	138.070355	132.639996	127.209636	119.478277	109.629997	155.649994	1	-0.033693	0	82,989,200
AMD	2021-11-11T00:00:00	146.009995	146.470001	140.839996	142.960007	67,934,800	136.241999	127.5785	123.5	114.1568	112.272533	106.7035	94.159	138.607309	137.620126	135.75616	129.135595	126.941703	118.209312	112.85617	108.884976	98.643225	140.775452	133.304904	130.393876	120.254808	116.237866	113.114028	101.668838	149.431848	149.244108	149.153441	143.974449	135.41619	127.339336	122.348986	120.373833	9.308927	7.428252	53.777981	37.767995	8.998793	136.889996	129.834995	104.9025	105.794998	74.031922	118.129997	155.649994	74.307036	71.721306	84.866187	-25.692964	5,789,905,900	0.128551	85	33.059728	127.5785	11.609716	150.797931	104.359068	7.11143	129.745515	143.968375	115.522655	155.649994	111.110001	133.379997	141.563334	136.826665	133.783335	144.606664	149.343333	145.138555	138.635716	133.379997	128.124278	120.641559	111.110001	155.649994	0	0.013306	67,934,800	0
AMD	2021-11-12T00:00:00	147.889999	148.589996	144.25	146.029999	52,162,100	139.007999	129.367	125.2132	114.9306	112.871733	107.3442	94.47025	140.463847	139.487376	137.622905	130.840541	128.553111	119.37326	113.778113	109.657353	99.133242	142.893271	135.239333	132.27003	121.577678	117.175168	113.929602	102.203475	148.290329	149.090047	150.296854	146.618883	137.990386	129.613665	124.006694	121.305777	9.587318	7.860065	54.47816	38.338277	8.535623	139.924995	129.834995	104.9025	105.794998	73.713534	118.129997	155.649994	79.31771	70.522392	85.107233	-20.68229	5,842,068,000	0.150171	86	33.12075	129.367	11.855582	153.078164	105.655836	7.074287	131.473561	145.622135	117.324987	155.649994	111.370003	133.509998	144.439997	142.409993	138.809992	148.039998	150.070002	145.199916	138.735037	133.509998	128.284959	120.845921	111.370003	155.649994	0	0.053423	52,162,100	0
AMD	2021-11-15T00:00:00	146.490005	148.979996	142.860001	148	52,271,300	141.133999	130.87	126.8856	115.662	113.409067	107.9481	94.7644	141.669079	140.760581	138.987074	132.26322	129.932872	120.436662	114.638952	110.386712	99.604454	144.253636	136.870095	133.906708	122.815302	118.05986	114.704766	102.721085	147.734184	148.49618	150.794014	148.76671	140.414304	131.865858	125.703861	122.266853	9.584494	8.204951	54.701949	35.558883	9.563393	141.219997	129.834995	104.609999	106.07	71.551409	118.129997	155.649994	75.586383	76.403709	72.338032	-24.413617	5,789,796,700	0.125906	85	33.18109	130.87	12.033272	154.936543	106.803457	7.165715	132.903698	147.235129	118.572268	155.649994	114.470001	135.059998	146.909999	145.230001	142.570002	149.569997	151.249995	145.931516	139.919237	135.059998	130.200758	123.28252	114.470001	155.649994	1	-0.012544	0	52,271,300
AMD	2021-11-16T00:00:00	152.449997	153.080002	145.339996	145.929993	53,100,800	143.615999	132.676	128.782	116.528	113.993333	108.6164	95.08235	143.825263	142.88593	141.058293	134.098381	131.664958	121.692087	115.63398	111.219649	100.13028	146.31109	138.925333	135.8732	124.257968	119.087252	115.585992	103.295071	149.418926	149.251252	151.609213	150.93063	142.820533	134.163163	127.479644	123.273638	9.948496	8.55366	55.224265	37.123704	8.703965	143.209999	129.994995	104.609999	109.535	75.154242	118.129997	155.649994	91.471223	82.125105	81.492957	-8.528777	5,842,897,500	0.147613	86	33.245542	132.676	12.439845	157.555689	107.796311	7.21643	134.765251	149.198111	120.33239	155.649994	115.419998	135.534996	146.110001	143.240005	139.990005	149.360001	152.229996	146.155715	140.282136	135.534996	130.787857	124.029217	115.419998	155.649994	0	0.031118	53,100,800	0
AMD	2021-11-17T00:00:00	151.339996	154.660004	149.690002	151.979996	54,527,500	145.696999	134.4235	130.4692	117.4314	114.5104	109.259	95.3996	145.328209	144.423033	142.640094	135.665801	133.178423	122.85475	116.573612	112.014111	100.63983	147.715453	140.702856	137.60843	125.623145	120.070059	116.432004	103.854848	151.269518	150.696747	152.126713	152.907824	145.103986	136.448479	129.292747	124.312636	10.031764	8.849281	55.821405	36.811685	8.194715	145.034996	130.949997	104.465	111	75.166769	118.129997	155.649994	88.512799	85.190135	78.697928	-11.487201	5,788,370,000	0.139819	85	33.311038	134.4235	12.486373	159.396246	109.450753	7.340002	136.343798	151.023801	121.663794	155.649994	116.260002	135.954998	150.289998	147.499995	142.549993	155.24	158.030004	146.353956	140.603017	135.954998	131.306979	124.68946	116.260002	155.649994	1	-0.031708	0	54,527,500
AMD	2021-11-18T00:00:00	155.020004	158.889999	152.559998	157.070007	60,612,700	147.448999	136.208	132.1904	118.4088	114.993733	109.914	95.7355	147.266568	146.349755	144.544695	137.425274	134.858545	124.116133	117.585359	112.865713	101.180926	149.410545	142.664428	139.496954	127.097208	121.136102	117.338162	104.448086	153.693445	152.900616	153.291587	154.793913	147.368952	138.751649	131.157206	125.389502	10.276241	9.134673	56.652828	38.4902	7.47886	148.294998	134.259998	104.772499	111	77.738792	118.129997	158.889999	90.50541	90.163144	83.988536	-9.49459	5,848,982,700	0.106063	86	33.386026	136.208	12.76301	161.734021	110.681979	7.687145	138.122484	153.496774	122.748195	158.889999	118.129997	138.509998	151.896667	149.133331	146.926666	154.103333	156.866669	149.270639	143.319679	138.509998	133.700318	126.852638	118.129997	158.889999	0	0.014735	0	60,612,700
AMD	2021-11-19T00:00:00	155.410004	156.919998	153.449997	155.759995	41,668,900	149.356	137.9875	133.922	119.413	115.567867	110.5288	96.07305	148.895255	147.997073	146.216281	139.060249	136.439426	125.343343	118.580744	113.708174	101.720519	150.858	144.49319	141.283077	128.548235	122.199688	118.239073	105.041862	155.762965	154.8758	154.781533	156.472696	149.602856	141.061356	133.055065	126.495614	10.381786	9.384095	57.424864	36.894963	7.168897	148.705002	135	105.942501	111	75.972455	124.199997	158.889999	89.968304	89.662171	74.064458	-10.031696	5,890,651,600	0.112581	87	33.437688	137.9875	12.8387	163.6649	112.3101	7.39643	139.768915	154.561775	124.976054	158.889999	118.129997	138.509998	155.49	152.090001	149.159999	158.420003	161.820002	149.270639	143.319679	138.509998	133.700318	126.852638	118.129997	158.889999	0	0.05437	0	41,668,900
AMD	2021-11-22T00:00:00	152.520004	161.880005	152.389999	157.139999	58,674,100	149.592	139.4955	135.3656	120.3674	116.133333	111.1209	96.3783	149.620205	148.819424	147.186085	140.283863	137.676394	126.409095	119.473883	114.476725	102.225986	151.433274	145.877238	142.713693	129.846549	123.172112	119.070582	105.603523	156.114448	155.69672	155.601979	157.626964	151.659129	143.305678	134.931753	127.610977	10.115626	9.530402	58.435707	38.56709	6.389012	150.200005	136.625004	106.384998	111	71.240825	126.790001	161.880005	73.325735	84.599816	67.543776	-26.674265	5,831,977,500	0.049557	86	33.508638	139.4955	12.676763	164.849025	114.141975	7.770002	140.983304	156.523307	125.443301	161.880005	118.129997	140.005001	155.26	153.600001	151.789998	157.070002	158.730001	151.555003	145.167502	140.005001	134.8425	127.492499	118.129997	161.880005	1	-0.012014	0	58,674,100
AMD	2021-11-23T00:00:00	149.919998	152.660004	145.300003	150.410004	62,852,700	149.692	140.845	136.7092	121.2512	116.697867	111.6731	96.67335	149.680164	149.019528	147.606687	141.159876	138.618209	127.331091	120.275096	115.178572	102.700554	151.49291	146.870048	143.833262	131.005475	124.061235	119.838881	106.136277	154.45567	154.705458	155.210804	158.060286	153.448031	145.408588	136.754818	128.718364	9.584411	9.541203	57.377122	35.354748	13.880527	151.360001	138.175003	108.404999	108.595001	66.632348	130.770004	161.880005	61.555749	74.949929	36.789606	-38.444251	5,769,124,800	0.098928	85	33.582889	140.845	12.249892	165.344784	116.345216	8.023573	141.834418	157.881563	125.787273	161.880005	118.129997	140.005001	155.59667	149.313334	146.106664	158.80334	165.086675	151.555003	145.167502	140.005001	134.8425	127.492499	118.129997	161.880005	1	-0.068712	0	62,852,700
AMD	2021-11-24T00:00:00	157.800003	157.929993	147.190002	149.460007	60,677,100	151.485001	142.621	138.3656	122.2952	117.382133	112.3064	97.0006	151.304132	150.615978	149.174889	142.672615	140.093732	128.52595	121.262594	116.022561	103.248807	152.967092	148.48481	145.455631	132.438761	125.14287	120.752285	106.744502	154.349669	154.785498	155.576661	158.507369	155.200558	147.499395	138.606113	129.843774	9.687596	9.570482	56.858907	36.942057	12.273955	152.370003	138.650002	109.467499	108.34	67.145265	134.419998	161.880005	85.142022	73.341169	51.654043	-14.857978	5,829,801,900	0.196007	86	33.659329	142.621	11.988737	166.598475	118.643526	8.185715	143.35495	159.726379	126.98352	161.880005	118.129997	140.005001	149.293335	145.926666	141.933334	153.286667	156.653336	151.555003	145.167502	140.005001	134.8425	127.492499	118.129997	161.880005	0	-0.016845	60,677,100	0
AMD	2021-11-26T00:00:00	154.809998	158.100006	152.809998	155.800003	36,245,100	152.365001	144.3035	139.7848	123.267	118.010533	112.9491	97.31135	152.005305	151.378527	150.041829	143.776013	141.225752	129.556697	122.14542	116.790629	103.761853	153.571637	149.645667	146.720585	133.713851	126.127814	121.593941	107.31972	154.695778	154.928112	155.866542	158.75822	156.78556	149.498329	140.431799	130.9696	9.419521	9.54029	56.391933	34.9911	11.563987	152.370003	139.070004	110.032501	108.905003	65.131896	137.699997	161.880005	70.760939	72.486237	48.225604	-29.239061	5,793,556,800	0.212517	85	33.703846	144.3035	11.150284	166.604068	122.002932	8.077858	144.445907	160.601623	128.290191	161.880005	118.129997	140.005001	154.306666	150.683339	143.566676	161.42333	165.046656	151.555003	145.167502	140.005001	134.8425	127.492499	118.129997	161.880005	1	-0.072415	0	36,245,100
AMD	2021-11-29T00:00:00	161.910004	162.509995	156.100006	157.5	57,438,900	153.767001	146.3875	141.4684	124.4276	118.749333	113.6708	97.65205	153.986245	153.293341	151.867702	145.424558	142.816849	130.825454	123.191857	117.684082	104.340442	155.307092	151.322477	148.422523	135.229263	127.283063	122.563463	107.962493	157.485334	156.920284	157.379637	159.459078	158.405577	151.509654	142.297028	132.118589	9.668528	9.565937	56.314411	36.843452	10.602625	153.904999	140.319996	110.7225	109.595001	60.817523	138.520004	162.509995	97.498995	84.467319	59.548181	-2.501005	5,850,995,700	0.270844	86	33.77846	146.3875	10.274758	166.937016	125.837984	7.395	146.109154	160.899154	131.319154	162.509995	118.129997	140.319996	155.24	152.379995	149.949992	157.670003	160.530009	152.036315	145.556836	140.319996	135.083156	127.627317	118.129997	162.509995	0	-0.019565	57,438,900	0
AMD	2021-11-30T00:00:00	158.369995	164.460007	155.679993	163.279999	75,182,500	154.955	148.0445	142.9088	125.564	119.386933	114.3455	97.9866	154.862995	154.216369	152.868055	146.601416	144.013244	131.905632	124.117597	118.489743	104.87805	156.144	152.463667	149.722646	136.560337	128.325712	123.448596	108.566651	159.60848	158.627696	158.507263	160.168028	159.913526	153.446718	144.145908	133.272962	9.471042	9.546958	56.388024	35.487922	9.620502	154.880005	141.295002	111.742498	110.535	58.346575	138.520004	164.460007	76.522702	81.594212	48.800192	-23.477298	5,775,813,200	0.208002	85	33.873297	148.0445	9.310068	166.664636	129.424364	7.182144	147.276853	161.641142	132.912565	164.460007	124.199997	144.330002	160.173335	157.836675	153.763346	164.246663	166.583323	154.958644	149.080683	144.330002	139.579321	132.815639	124.199997	164.460007	1	-0.074281	0	75,182,500
AMD	2021-12-01T00:00:00	149.110001	160.880005	148.919998	160.369995	64,039,100	154.621001	149.1185	143.956	126.4898	119.942	114.9285	98.28245	153.712396	153.287939	152.289893	146.829469	144.405303	132.580314	124.775292	119.096085	105.318168	155.081273	152.565143	150.199662	137.48371	129.107898	124.137002	109.075342	157.710258	157.637292	157.650658	160.085049	161.036702	155.132074	145.864555	134.393232	8.469695	9.331506	54.821179	31.242512	15.231274	154.880005	141.295002	113.17	111.485001	58.130941	140.839996	164.460007	35.012704	69.678134	17.052972	-64.987296	5,711,774,100	0.135163	84	33.947963	149.1185	7.974247	165.066995	133.170005	7.293574	147.451439	162.038586	132.864291	164.460007	126.790001	145.625004	159.503332	154.546656	150.723317	163.32667	168.283346	155.569885	150.070064	145.625004	141.179943	134.851382	126.790001	164.460007	1	-0.120691	0	64,039,100
AMD	2021-12-02T00:00:00	150.679993	152.529999	146.470001	147.679993	56,161,200	154.555	150.125999	145.092	127.4158	120.516933	115.5327	98.59265	153.105915	152.813767	152.042216	147.179516	144.887971	133.290105	125.456995	119.721509	105.76953	154.364726	152.713857	150.716892	138.432345	129.916793	124.844952	109.59671	154.145885	154.978542	155.845831	159.426256	161.86356	156.611747	147.473979	135.48323	7.713885	9.007982	52.850189	29.328045	16.775331	154.880005	141.295002	115.959997	113.355	54.468896	142.860001	164.460007	36.203657	49.246354	-0.173284	-63.796343	5,767,935,300	0.108756	85	34.014257	150.125999	6.668025	163.462049	136.789949	7.255002	147.75892	162.268923	133.248917	164.460007	130.770004	147.615005	152.970001	145.059998	141.009995	157.020004	164.930008	156.509166	151.590426	147.615005	143.639585	137.979665	130.770004	164.460007	0	-0.059768	56,161,200	0
AMD	2021-12-03T00:00:00	144.009995	152.380005	140.720001	151.649994	65,910,000	153.453999	150.451499	146.005999	128.173	121.057866	116.0823	98.8648	151.286731	151.213081	150.806489	146.891378	144.820434	133.710493	125.945231	120.202469	106.150032	152.447452	152.13138	150.633661	139.083098	130.535031	125.408859	110.048624	148.636365	150.598702	152.686575	157.828282	162.221092	157.782698	148.904685	136.515404	6.50174	8.506733	49.933324	26.023724	20.441372	152.590004	141.295002	116.77	113.795002	46.598874	140.720001	164.460007	13.858435	28.358265	-21.566747	-86.141565	5,702,025,300	0.047131	84	34.087519	150.451499	6.158688	162.768875	138.134124	7.777859	147.401879	162.957598	131.846161	164.460007	134.419998	149.440002	149.893331	147.256663	143.833333	153.316661	155.953328	157.370565	152.984723	149.440002	145.895281	140.84856	134.419998	164.460007	1	-0.107381	0	65,910,000
AMD	2021-12-06T00:00:00	139.059998	141.309998	134.199997	141.139999	66,776,500	151.818999	150.587499	146.759199	128.8382	121.529333	116.6036	99.13325	148.841384	149.003429	148.999337	146.179434	144.377324	133.920277	126.290357	120.575886	106.477494	149.830361	151.046475	150.099353	139.510039	131.008772	125.863863	110.448576	142.652772	145.007984	148.24144	155.21571	162.007479	158.583883	150.118803	137.47165	5.083087	7.822004	46.527944	23.613212	24.704225	149.330002	141.295002	116.835001	113.795002	43.86862	134.199997	164.460007	16.060803	22.040965	-57.103552	-83.939197	5,635,248,800	0.087374	83	34.158307	150.587499	5.853119	162.293738	138.88126	8.041431	146.607415	162.690276	130.524553	164.460007	134.199997	149.330002	145.703334	139.026662	134.04333	150.686666	157.363337	157.318644	152.900683	149.330002	145.759321	140.675639	134.199997	164.460007	1	-0.147552	0	66,776,500
AMD	2021-12-07T00:00:00	144.850006	145.759995	141	143.899994	53,359,400	151.051999	150.321999	147.543999	129.572	122.065333	117.1932	99.4338	148.043109	148.248261	148.360978	146.058577	144.413684	134.348894	126.778769	121.056561	106.85931	148.563272	150.500047	149.952492	140.137953	131.622473	126.423198	110.90347	139.761109	141.426108	144.636814	152.531455	161.484308	159.152334	151.199579	138.37744	4.375561	7.132715	43.668696	26.343433	23.12851	149.330002	141.295002	117.610001	113.795002	43.710702	134.199997	164.460007	35.194996	21.704745	-32.059629	-64.805004	5,688,608,200	0.054933	84	34.217922	150.321999	5.992308	162.306616	138.337383	7.967145	146.440042	162.374331	130.505753	164.460007	134.199997	149.330002	138.189997	135.069997	131.079997	142.179998	145.299998	157.318644	152.900683	149.330002	145.759321	140.675639	134.199997	164.460007	0	-0.081161	53,359,400	0
AMD	2021-12-08T00:00:00	145.240005	147.039993	142.699997	144.960007	40,977,500	150.584	150.138	148.2484	130.4464	122.5516	117.7798	99.7253	147.482488	147.701306	147.880829	145.984162	144.477247	134.775996	127.264591	121.535441	107.241208	147.506545	150.016048	149.775261	140.752384	132.232333	126.97858	111.359253	139.761188	140.429243	142.315182	150.088386	160.717496	159.532117	152.162256	139.236598	3.802479	6.466668	41.18626	26.477605	22.143257	149.330002	144.330002	117.8475	113.795002	44.891132	134.199997	164.460007	36.483823	29.246541	-27.446177	-63.516177	5,729,585,700	0.075882	85	34.263821	150.138	6.093272	162.324544	137.951456	7.922144	146.325753	162.170041	130.481465	164.460007	134.199997	149.330002	143.87	141.980006	139.110006	146.74	148.629995	157.318644	152.900683	149.330002	145.759321	140.675639	134.199997	164.460007	0	-0.023991	40,977,500	0
AMD	2021-12-09T00:00:00	138.100006	146.690002	137.800003	145.160004	53,019,900	148.614	150.0495	148.5512	131.2014	122.9576	118.2897	100.0037	145.605992	145.955615	146.376087	145.26742	143.98669	134.90635	127.549733	121.863452	107.548261	145.236728	148.869572	148.994616	141.052526	132.641502	127.38096	111.741091	139.520969	139.460469	140.076677	147.43447	159.585956	159.625489	152.936296	140.02273	2.740578	5.72145	38.356596	24.203192	24.975776	149.330002	145.625004	118.247503	113.985004	36.605452	134.199997	164.460007	12.888327	28.189049	-50.920204	-87.111673	5,676,565,800	0.082075	84	34.319335	150.0495	6.260806	162.571112	137.527889	8.017858	145.542349	161.578065	129.506632	164.460007	134.199997	149.330002	144.993332	142.946671	140.653336	147.286667	149.333328	157.318644	152.900683	149.330002	145.759321	140.675639	134.199997	164.460007	1	-0.074991	0	53,019,900
AMD	2021-12-10T00:00:00	138.550003	141.369995	135.820007	141.289993	42,224,300	146.988	149.676501	148.5932	131.9144	123.360933	118.7811	100.2739	144.194794	144.60914	145.172074	144.656746	143.568484	135.049238	127.839214	122.193879	107.856736	143.406911	147.774382	148.225293	141.340706	133.051828	127.782155	112.124636	138.824934	138.558774	138.199242	144.843835	158.210146	159.504396	153.549477	140.742873	1.913269	4.959814	36.011754	22.88173	25.559976	149.330002	147.615005	119.785002	115.055004	36.665615	134.199997	164.460007	14.375429	21.249193	-63.543854	-85.624571	5,718,790,100	0.032063	85	34.363695	149.676501	6.719549	163.115598	136.237404	8.166429	144.876411	161.209268	128.543554	164.460007	134.199997	149.330002	140.863337	135.036672	131.973338	143.926671	149.753337	157.318644	152.900683	149.330002	145.759321	140.675639	134.199997	164.460007	0	-0.018221	0	42,224,300
AMD	2021-12-13T00:00:00	133.800003	139.399994	133.419998	138.25	42,174,000	144.177	148.972001	148.4916	132.5414	123.714667	119.207	100.51095	142.115836	142.643842	143.422524	143.669769	142.817062	135.000249	127.996077	122.423703	108.114878	141.009093	146.262334	147.087355	141.414651	133.326541	128.079559	112.458229	136.276377	136.729037	135.984172	142.020776	156.525658	159.137793	153.970647	141.383527	0.864372	4.140725	34.170929	21.518445	26.428288	147.150002	148.940002	123.987499	119.255001	35.617704	133.419998	164.460007	1.224242	9.495999	-79.036884	-98.775758	5,676,616,100	-0.033362	84	34.405946	148.972001	7.59792	164.167842	133.77616	7.915714	143.821515	159.652942	127.990088	164.460007	133.419998	148.940002	138.580002	135.790009	133.030014	141.339996	144.12999	157.134565	152.602723	148.940002	145.277281	140.06256	133.419998	164.460007	1	-0.069591	0	42,174,000

Subsets and Splits

No community queries yet

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