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	2021-12-14T00:00:00	135.600006	137.240005	130.600006	131.669998	50,754,600	141.900002	148.427501	147.9092	133.2466	124.037333	119.6415	100.7683	140.81267	141.363145	142.21906	142.936154	142.261904	135.023768	128.19618	122.68462	108.388361	139.44964	144.988811	146.095694	141.534597	133.639313	128.404173	112.807374	134.190895	135.063451	134.472117	139.274085	154.681116	158.60023	154.251782	141.957876	0.176325	3.347845	32.842173	20.087339	27.495143	141.565002	147.530006	125.0975	120.365002	38.861241	130.600006	164.460007	14.766686	10.122119	-82.322001	-85.233314	5,727,370,700	-0.018864	85	34.457665	148.427501	8.154946	164.737394	132.117608	7.864285	143.038514	158.767084	127.309944	164.460007	130.600006	147.530006	135.539998	131.680003	129.560003	137.659999	141.519994	156.469047	151.525486	147.530006	143.534526	137.846046	130.600006	164.460007	0	-0.013165	50,754,600	0
AMD	2021-12-15T00:00:00	146.5	146.690002	133.809998	135.110001	72,425,800	141.639001	148.130001	147.812401	134.1404	124.5064	120.1883	101.0965	141.950136	142.297119	142.877666	143.26014	142.587911	135.473817	128.67786	123.156212	108.767582	140.286003	144.80524	145.987294	142.054338	134.230436	128.936024	113.262416	136.559448	136.4925	135.561712	137.605023	153.064133	158.123987	154.534433	142.513765	0.504764	2.779229	30.84066	26.586822	24.141222	141.490005	147.530006	131.287502	126.555004	41.604753	130.600006	164.460007	46.958044	20.982991	-36.159847	-53.041956	5,799,796,500	0.004617	86	34.53932	148.130001	8.108879	164.347759	131.912243	8.017143	143.368179	159.402466	127.333893	164.460007	130.600006	147.530006	134.480006	131.720006	127.840007	138.360006	141.120005	156.469047	151.525486	147.530006	143.534526	137.846046	130.600006	164.460007	0	0.035146	72,425,800	0
AMD	2021-12-16T00:00:00	138.639999	147.929993	137.020004	147	63,369,600	140.435002	147.495001	147.763201	134.8404	124.878667	120.6644	101.40095	141.288109	141.632188	142.225717	142.840128	142.284226	135.597981	128.940021	123.462822	109.06482	139.74073	143.90143	145.281724	142.230793	134.602372	129.301404	113.635983	138.863483	138.120255	136.65902	136.381611	151.434838	157.565796	154.735867	143.023474	0.129326	2.249249	29.147482	25.062709	21.723934	139.264999	147.530006	132.444996	127.579998	38.797285	130.600006	164.460007	23.744811	28.489847	-42.076679	-76.255189	5,736,426,900	-0.018743	85	34.605658	147.495001	8.338295	164.171591	130.818411	8.41857	142.917877	159.755017	126.080736	164.460007	130.600006	147.530006	142.333333	137.976664	129.453328	150.856669	155.213338	156.469047	151.525486	147.530006	143.534526	137.846046	130.600006	164.460007	1	-0.023725	0	63,369,600
AMD	2021-12-17T00:00:00	137.75	142.039993	136.110001	136.300003	55,642,100	139.809003	146.631501	147.432801	135.4664	125.2488	121.0626	101.6971	140.580487	140.926335	141.537146	142.377389	141.935439	135.682374	129.171863	123.745736	109.350244	139.252548	142.973335	144.511478	142.344895	134.941092	129.639733	113.997665	140.030185	139.062041	137.307764	135.552395	149.800265	156.916143	154.860179	143.488527	-0.237291	1.751941	27.430905	23.675075	21.370798	139.264999	147.530006	132.444996	127.579998	31.685865	130.600006	164.460007	21.116343	30.606399	-56.390587	-78.883657	5,680,784,800	-0.028977	84	34.66334	146.631501	8.411905	163.455311	129.807691	8.292142	142.425698	159.009981	125.841415	164.460007	130.600006	147.530006	141.196665	134.463338	130.286677	145.373327	152.106654	156.469047	151.525486	147.530006	143.534526	137.846046	130.600006	164.460007	1	-0.07394	55,642,100	0
AMD	2021-12-20T00:00:00	135.800003	138.259995	133.520004	135.970001	38,195,400	139.483003	145.651001	146.949201	136.081201	125.603467	121.3911	102.0063	139.62439	139.994275	140.654508	141.779445	141.463482	135.686987	129.346288	123.984434	109.613426	138.523639	141.941763	143.616647	142.357977	135.218755	129.931563	114.336997	138.897074	138.615657	137.152367	134.91898	148.147866	156.161476	154.894503	143.908848	-0.677377	1.266077	25.516516	22.598049	22.884342	139.264999	147.530006	133.362495	127.579998	32.468542	130.600006	160.880005	17.173042	20.678066	-71.610068	-82.826958	5,642,589,400	-0.035208	83	34.70215	145.651001	8.477445	162.605891	128.696111	8.003568	141.794679	157.801816	125.787543	164.460007	130.600006	147.530006	138.633331	135.226669	132.703339	141.156662	144.563324	156.469047	151.525486	147.530006	143.534526	137.846046	130.600006	164.460007	1	-0.116505	0	38,195,400
AMD	2021-12-21T00:00:00	144.25	144.5	135.149994	138.190002	57,785,200	139.423003	145.237501	146.859601	136.872601	126.0612	121.7717	102.3349	140.549512	140.768043	141.207661	142.004041	141.67783	136.022791	129.738491	124.385733	109.958069	139.390365	141.808335	143.409017	142.678322	135.709453	130.384214	114.757332	139.403481	139.616848	138.377977	135.067975	146.742329	155.475253	154.933412	144.325301	-0.340381	0.944785	24.541614	26.487798	20.867703	139.264999	147.530006	134.879995	127.579998	46.176839	130.600006	152.529999	62.243495	33.51096	-29.505058	-37.756505	5,700,374,600	0.06498	84	34.76571	145.237501	8.325087	161.887675	128.587327	7.81714	142.028519	157.662799	126.39424	164.460007	130.600006	147.530006	135.860001	133.460007	131.12001	138.199997	140.599991	156.469047	151.525486	147.530006	143.534526	137.846046	130.600006	164.460007	0	-0.052315	57,785,200	0
AMD	2021-12-22T00:00:00	143.880005	144.5	140.270004	142.649994	46,923,700	139.287003	144.935501	146.516801	137.649401	126.524267	122.1242	102.6667	141.215611	141.333854	141.618791	142.174583	141.847228	136.330917	130.110636	124.771758	110.2956	140.200729	141.679049	143.179817	142.953122	136.178369	130.822002	115.170717	141.291002	141.044466	140.25658	135.703643	145.545283	154.835111	154.972293	144.738501	-0.10199	0.73543	23.636347	25.397384	20.008649	139.264999	147.530006	135.527496	127.579998	44.547796	130.600006	152.380005	60.973368	46.796635	-15.502352	-39.026632	5,653,450,900	0.081489	83	34.817096	144.935501	8.255548	161.446597	128.424406	7.686425	142.204851	157.577702	126.832001	164.460007	130.600006	147.530006	141.299998	138.099996	131.949992	147.450002	150.650004	156.469047	151.525486	147.530006	143.534526	137.846046	130.600006	164.460007	1	-0.097171	46,923,700	0
AMD	2021-12-23T00:00:00	146.139999	149.020004	143.850006	143.889999	48,653,800	140.091002	144.352501	146.308801	138.389001	127.0572	122.46	102.99125	142.200488	142.207699	142.314361	142.535075	142.177441	136.715587	130.532461	125.194891	110.652261	141.446729	141.793764	143.150832	143.286087	136.694572	131.297563	115.603287	144.270224	143.36289	142.468715	136.891022	144.58456	154.266373	155.035639	145.160077	0.266231	0.641591	23.390476	28.585742	18.980202	139.810005	147.530006	136.602497	127.579998	51.837796	130.600006	149.020004	84.364793	69.193885	16.238892	-15.635207	5,702,104,700	0.022827	84	34.871427	144.352501	7.691708	159.735916	128.969086	7.222854	142.579627	157.025334	128.13392	164.460007	130.600006	147.530006	142.883336	141.266673	138.653341	145.496668	147.113332	156.469047	151.525486	147.530006	143.534526	137.846046	130.600006	164.460007	0	-0.035037	48,653,800	0
AMD	2021-12-27T00:00:00	154.360001	154.889999	147.25	147.509995	53,296,400	141.672002	144.330001	146.282401	139.236401	127.7	122.8159	103.3578	144.632391	144.417208	144.167537	143.610068	143.114561	137.407525	131.159502	125.772418	111.087164	144.041092	142.746859	143.770155	143.912401	137.413067	131.929246	116.114419	149.140594	147.496648	145.738017	139.067386	144.04982	153.885763	155.201875	145.622687	1.207416	0.754756	23.827456	31.883616	17.354372	142.745003	147.530006	137.992496	127.579998	62.495922	130.600006	154.889999	97.818037	81.052066	68.677061	-2.181963	5,755,401,100	0.072044	85	34.935275	144.330001	7.6601	159.650202	129.0098	7.147139	143.701568	157.995846	129.407289	164.460007	130.600006	147.530006	146.33667	143.653336	141.166672	148.823334	151.506668	156.469047	151.525486	147.530006	143.534526	137.846046	130.600006	164.460007	0	0.018262	53,296,400	0
AMD	2021-12-28T00:00:00	153.149994	156.729996	151.380005	155.880005	58,699,100	143.607001	143.892001	146.192001	140.057	128.339334	123.2239	103.71105	146.335911	146.004988	145.549453	144.477334	143.886518	138.024876	131.738199	126.314549	111.5057	146.128	143.586858	144.298432	144.458032	138.082804	132.529921	116.609863	153.234036	151.65407	149.34542	141.778954	143.867537	153.627596	155.439194	146.117848	1.834527	0.97071	24.424076	32.017571	16.427792	145.125	147.530006	141.277498	129.200001	57.326969	130.600006	156.729996	86.29926	89.49403	87.916589	-13.70074	5,696,702,000	0.011772	84	35.004804	143.892001	6.80466	157.50132	130.282681	7.05071	144.601418	158.702839	130.499997	164.460007	130.600006	147.530006	152.166667	149.443334	144.526667	157.083333	159.806666	156.469047	151.525486	147.530006	143.534526	137.846046	130.600006	164.460007	1	-0.036258	0	58,699,100
AMD	2021-12-29T00:00:00	148.259995	154.339996	147.289993	152.820007	51,300,200	144.873	143.386501	146.0216	140.6936	128.9188	123.6054	104.0386	146.720728	146.414989	145.966459	144.821213	144.222939	138.426254	132.172983	126.749112	111.871414	146.973999	144.002857	144.457508	144.779718	138.607032	133.025685	117.053136	154.408885	153.329259	151.67141	144.258607	143.83415	153.391353	155.673598	146.624137	1.914862	1.15954	24.192668	29.762478	19.356854	145.125	147.530006	141.852501	129.200001	52.469733	130.600006	156.729996	67.585134	83.90081	60.401265	-32.414866	5,645,401,800	0.004571	83	35.06299	143.386501	6.000531	155.387562	131.38544	7.244282	144.949854	159.438418	130.461289	160.880005	130.600006	145.740005	153.753332	150.776667	148.403341	156.126658	159.103322	153.733925	149.313045	145.740005	142.166966	137.079926	130.600006	160.880005	1	-0.082691	0	51,300,200
AMD	2021-12-30T00:00:00	145.149994	148.850006	144.850006	147.440002	44,358,000	144.737999	143.1885	145.8308	141.27	129.4444	123.9811	104.3512	146.406581	146.18499	145.840849	144.851102	144.294251	138.68993	132.514483	127.113486	112.202544	147.024361	144.170809	144.390461	144.954479	139.034169	133.452311	117.462205	152.127438	152.235146	152.006234	146.174115	143.814363	153.107933	155.860006	147.128694	1.707889	1.26921	23.53864	28.53447	21.075048	145.125	147.530006	143.412504	130.695004	56.17229	130.600006	156.729996	55.683098	69.855831	29.443386	-44.316902	5,601,043,800	0.027537	82	35.111873	143.1885	5.865548	154.919596	131.457405	6.894997	144.968915	158.758908	131.178921	156.729996	130.600006	143.665001	149.963328	145.58666	142.913325	152.636663	157.013331	150.563318	146.74834	143.665001	140.581662	136.191824	130.600006	156.729996	1	-0.121978	0	44,358,000
AMD	2021-12-31T00:00:00	143.899994	148.610001	143.550003	146.160004	49,448,100	145.263998	142.8495	145.2748	141.8202	129.955067	124.3553	104.6801	145.905264	145.769536	145.542256	144.764637	144.263923	138.894246	132.814102	127.445892	112.517942	146.871997	144.238571	144.241938	145.057616	139.414579	133.846744	117.855725	148.020696	149.414872	150.732375	147.380541	143.731989	152.746064	155.988858	147.624807	1.426553	1.300679	22.698904	27.015928	21.32074	145.125	147.530006	144.767502	130.695004	54.61923	130.600006	156.729996	50.899323	58.055852	22.476933	-49.100677	5,551,595,700	-0.033388	81	35.165696	142.8495	5.599688	154.048877	131.650124	6.859997	144.867113	158.587107	131.147118	156.729996	130.600006	143.665001	146.283335	143.716665	142.283335	147.716665	150.283335	150.563318	146.74834	143.665001	140.581662	136.191824	130.600006	156.729996	1	-0.154959	0	49,448,100
AMD	2022-01-03T00:00:00	150.240005	151.649994	145.020004	145.139999	59,396,600	146.512999	143.161001	145.092	142.4384	130.542	124.7809	105.036	146.772212	146.582349	146.264987	145.262398	144.723622	139.339178	133.272678	127.89726	112.893285	147.776725	144.942428	144.623877	145.387804	139.948393	134.359313	118.309058	146.344033	147.760015	149.995432	148.397883	143.783518	152.41495	156.124433	148.136226	1.695631	1.379669	22.338165	28.00121	19.600241	145.939995	147.530006	145.510002	130.695004	63.815128	130.600006	156.729996	75.162676	60.581699	53.865556	-24.837324	5,610,992,300	0.02633	82	35.234042	143.161001	5.835941	154.832882	131.48912	6.986426	145.378817	159.351669	131.405964	156.729996	130.600006	143.665001	145.353333	142.096664	140.293335	147.156662	150.41333	150.563318	146.74834	143.665001	140.581662	136.191824	130.600006	156.729996	0	-0.082383	59,396,600	0
AMD	2022-01-04T00:00:00	144.419998	152.419998	140.699997	151.009995	80,200,500	147.374998	143.429001	144.3924	142.9304	131.082533	125.1601	105.3566	146.301769	146.189194	145.981142	145.185816	144.700266	139.538426	133.566029	128.224443	113.206984	147.39618	145.062333	144.572184	145.465514	140.313604	134.748206	118.700938	145.315813	146.10522	148.66633	148.901986	143.773579	152.009064	156.192718	148.635207	1.422851	1.388306	21.227001	24.748722	21.605068	148.5	147.530006	145.720003	130.695004	56.942689	133.520004	156.729996	46.962507	57.674835	23.402315	-53.037493	5,530,791,800	-0.024653	81	35.321535	143.429001	5.760282	154.949566	131.908436	7.349283	145.287501	159.986068	130.588934	156.729996	130.600006	143.665001	148.970001	146.290009	142.340012	152.919998	155.599991	150.563318	146.74834	143.665001	140.581662	136.191824	130.600006	156.729996	1	-0.119918	0	80,200,500
AMD	2022-01-05T00:00:00	136.149994	143.759995	135.289993	142.820007	65,403,200	146.564998	142.994	143.5036	143.2062	131.543867	125.4161	105.64545	144.271414	144.363885	144.468658	144.364378	144.042553	139.405546	133.634028	128.381385	113.435273	145.35527	144.369094	143.938153	145.199615	140.446958	134.965828	119.00734	142.334888	143.00218	145.51402	148.412076	143.489411	151.387721	156.099319	149.086658	0.533203	1.217285	20.071241	22.551184	24.948174	146.009995	147.530006	147.112497	131.009998	41.501065	133.520004	156.729996	11.331282	44.485488	-47.521251	-88.668718	5,465,388,600	-0.103576	80	35.38738	142.994	5.971936	154.937872	131.050128	7.081426	144.417262	158.580115	130.254409	156.729996	130.600006	143.665001	145.846664	139.273331	134.126663	150.993332	157.566666	150.563318	146.74834	143.665001	140.581662	136.191824	130.600006	156.729996	1	-0.151411	0	65,403,200
AMD	2022-01-06T00:00:00	136.229996	138	131.770004	136.190002	64,802,900	145.799997	142.5435	142.9884	143.4722	131.989333	125.7036	105.9442	142.663131	142.884996	143.201172	143.624889	143.441587	139.281015	133.702343	128.536803	113.662086	143.476179	143.724903	143.378645	144.926039	140.570277	135.179964	119.311664	138.363813	139.415008	141.630338	147.18719	143.027855	150.586899	155.859122	149.494495	-0.163509	0.941126	19.486542	21.169838	26.880884	144.25	145.740005	148.087503	131.985004	47.731121	131.770004	156.729996	17.868562	25.38745	-71.949524	-82.131438	5,530,191,500	-0.08221	81	35.452588	142.5435	6.131303	154.806105	130.280894	6.747141	143.637522	157.131805	130.14324	156.729996	130.600006	143.665001	138.399994	133.039993	129.929993	141.509995	146.869995	150.563318	146.74834	143.665001	140.581662	136.191824	130.600006	156.729996	0	-0.07758	64,802,900	0
AMD	2022-01-07T00:00:00	132	137.440002	131.130005	136.279999	58,441,100	144.385997	142.238499	142.2412	143.6666	132.3576	125.948	106.2231	140.530504	140.905906	141.477914	142.568081	142.561465	138.995485	133.657544	128.605381	113.844553	140.967088	142.72076	142.533384	144.476149	140.570558	135.304645	119.570926	133.640997	135.381402	137.503545	145.08233	142.338554	149.58348	155.440153	149.843094	-1.044938	0.543913	19.031135	19.844006	25.832594	143.93	143.665001	148.087503	131.985004	44.906998	131.130005	156.729996	3.39842	10.866088	-86.271301	-96.60158	5,471,750,400	-0.075358	80	35.508857	142.238499	6.50435	155.2472	129.229799	6.774284	142.529187	156.077756	128.980618	156.729996	130.600006	143.665001	135.333333	132.666667	129.103338	138.896662	141.563329	150.563318	146.74834	143.665001	140.581662	136.191824	130.600006	156.729996	1	-0.114067	0	58,441,100
AMD	2022-01-10T00:00:00	132	132.419998	125.029999	129.080002	84,671,300	142.149997	141.910999	141.7608	143.8834	132.702267	126.2336	106.49605	138.824404	139.28665	140.019774	141.607346	141.749045	138.721152	133.613925	128.672601	114.025204	138.715089	141.745665	141.745599	144.018635	140.561147	135.424487	119.827412	130.365035	131.930059	134.013538	142.409154	141.496335	148.433628	154.862606	150.134628	-1.723608	0.090409	19.383524	18.391282	29.984281	139.684998	140.879997	148.087503	132.135002	46.51376	125.029999	156.729996	21.987388	14.418123	-117.484334	-78.012612	5,471,750,400	-0.00648	80	35.590265	141.910999	6.855277	155.621553	128.200446	6.963571	141.526407	155.453549	127.599266	156.729996	125.029999	140.879997	133.523336	129.606669	127.213338	135.916667	139.833333	149.248796	144.620597	140.879997	137.139398	131.813798	125.029999	156.729996	0	-0.094694	84,671,300	0
AMD	2022-01-11T00:00:00	137.309998	138.990005	131.589996	133.449997	77,153,900	140.565997	142.086499	141.6908	144.225	133.1224	126.5697	106.7969	138.521522	138.927259	139.602885	141.216678	141.407579	138.665812	133.71119	128.843639	114.256893	137.835089	141.307474	141.403229	143.760854	140.682403	135.643822	120.134019	130.535406	131.05513	132.25657	139.954847	140.702873	147.276835	154.21113	150.391432	-1.812098	-0.290092	18.590169	23.541826	27.790363	138.724998	140.879997	146.942503	132.135002	43.243769	125.029999	156.729996	38.73817	21.374659	-61.362619	-61.26183	5,548,904,300	0.060555	81	35.668405	142.086499	6.679373	155.445246	128.727752	6.824285	141.124844	154.773415	127.476274	156.729996	125.029999	140.879997	129.816666	127.213333	122.426666	134.603333	137.206665	149.248796	144.620597	140.879997	137.139398	131.813798	125.029999	156.729996	0	-0.027655	77,153,900	0
AMD	2022-01-12T00:00:00	137.470001	140.570007	135.770004	138.589996	69,669,600	139.486998	142.179999	141.3956	144.4698	133.5132	126.8979	107.10425	138.311218	138.662303	139.274749	140.876071	141.104689	138.618918	133.810106	129.014458	114.48787	137.27218	140.867808	141.078553	143.495952	140.796814	135.859669	120.439224	132.77463	132.303919	131.865721	137.898495	139.969749	146.137865	153.506048	150.616126	-1.848013	-0.601676	17.608041	23.997691	26.439019	138.724998	140.879997	145.312502	132.135002	43.734115	125.029999	156.729996	39.242914	33.322824	-46.387761	-60.757086	5,618,573,900	0.021259	82	35.738973	142.179999	6.596367	155.372733	128.987264	6.865	140.776764	154.506764	127.046764	156.729996	125.029999	140.879997	135.963333	132.936661	128.563324	140.33667	143.363342	149.248796	144.620597	140.879997	137.139398	131.813798	125.029999	156.729996	0	0.029801	0	69,669,600
AMD	2022-01-13T00:00:00	132.740005	141.25	131.809998	139.440002	76,618,100	138.245999	141.491999	140.8956	144.572	133.929467	127.1376	107.37545	137.196976	137.585522	138.269404	140.136429	140.461252	138.388372	133.781945	129.088231	114.669483	136.045455	139.968761	140.412738	143.035961	140.776467	135.975354	120.694306	134.125743	133.232476	131.662699	135.948246	139.204387	144.952929	152.710873	150.791879	-2.232413	-0.927824	17.232351	21.756981	27.887235	138.724998	140.879997	145.312502	132.135002	37.504674	125.029999	156.729996	24.32179	34.100958	-71.886258	-75.67821	5,541,955,800	-0.08829	81	35.812862	141.491999	6.835331	155.162662	127.821336	7.17	140.011358	154.351359	125.671358	156.729996	125.029999	140.879997	137.936671	135.303335	133.136668	140.103338	142.736674	149.248796	144.620597	140.879997	137.139398	131.813798	125.029999	156.729996	1	-0.021224	0	76,618,100
AMD	2022-01-14T00:00:00	136.880005	137	131.429993	131.679993	71,078,400	137.544	141.403999	140.8468	144.699	134.416533	127.4299	107.6544	137.133581	137.457246	138.05565	139.84039	140.185771	138.329221	133.863473	129.242524	114.890483	135.797092	139.529523	140.103846	142.734314	140.854112	136.168273	120.987884	135.372079	134.518943	132.354812	134.564207	138.570325	143.840706	151.886569	150.939318	-2.177884	-1.177836	16.934131	20.538408	26.707425	138.724998	140.879997	146.830002	132.135002	32.357704	125.029999	156.729996	37.381726	33.64881	-70.402132	-62.618274	5,613,034,200	0.005168	82	35.884233	141.403999	6.885129	155.174258	127.633741	6.942858	139.713134	153.59885	125.827418	156.729996	125.029999	140.879997	135.266668	129.283335	125.826665	138.723338	144.70667	149.248796	144.620597	140.879997	137.139398	131.813798	125.029999	156.729996	0	0.035257	71,078,400	0
AMD	2022-01-18T00:00:00	131.929993	136.389999	131.589996	134.5	56,527,400	135.712999	141.112999	140.582	144.5876	134.8036	127.6662	107.9069	136.092864	136.452291	137.113241	139.121263	139.550711	138.078271	133.812592	129.295741	115.060031	134.776363	138.627237	139.417937	142.233568	140.788677	136.257384	121.229432	134.650188	134.520992	132.624463	133.277177	137.904327	142.732761	150.990667	151.043985	-2.505216	-1.443312	16.657212	19.425619	25.260393	134.394997	140.879997	147.477503	132.135002	30.086346	125.029999	154.339996	23.541435	28.414984	-87.697553	-76.458565	5,556,506,800	-0.014342	81	35.938142	141.112999	7.164997	155.442993	126.783005	6.938574	138.971883	152.84903	125.094736	156.729996	125.029999	140.879997	135.103333	133.206665	129.533325	138.776672	140.67334	149.248796	144.620597	140.879997	137.139398	131.813798	125.029999	156.729996	1	-0.016629	0	56,527,400
AMD	2022-01-19T00:00:00	128.270004	134.570007	128.020004	133.550003	69,831,800	134.098	140.736499	140.3608	144.4262	135.147867	127.8762	108.14105	134.528292	134.964602	135.752743	138.134785	138.682965	137.693633	133.666735	129.275429	115.191473	133.423092	137.404095	138.470861	141.593663	140.61674	136.269341	121.43205	132.163224	132.789042	131.968542	131.80143	137.111515	141.575351	150.009109	151.09782	-3.025088	-1.759667	16.902994	18.11675	27.230762	133.139999	140.879997	148.472504	132.135002	30.797326	125.029999	152.419998	11.829155	24.250772	-117.635695	-88.170845	5,486,675,000	-0.064651	80	36.00212	140.736499	7.640908	156.018315	125.454683	6.902859	137.952656	151.758375	124.146938	156.729996	125.029999	140.879997	133.303329	130.21666	128.503326	135.016663	138.103333	149.248796	144.620597	140.879997	137.139398	131.813798	125.029999	156.729996	1	-0.060908	0	69,831,800
AMD	2022-01-20T00:00:00	121.889999	128.509995	121.410004	126.040001	91,157,300	132.672	139.618499	139.812399	143.8608	135.4352	127.9811	108.3395	132.000633	132.587402	133.620014	136.657986	137.391198	137.073882	133.35682	129.129183	115.258125	131.203455	135.60919	137.05003	140.70989	140.267849	136.150802	121.568855	127.421704	128.737183	129.429724	129.798333	136.016466	140.281676	148.896182	151.081725	-3.906867	-2.189107	17.924689	16.795697	32.03378	131.330002	139.07	148.045002	132.140003	28.976875	121.410004	152.419998	1.547874	12.306155	-161.96159	-98.452126	5,395,517,700	-0.167473	79	36.079737	139.618499	8.666734	156.951968	122.28503	7.124287	136.422879	150.671454	122.174305	156.729996	121.410004	139.07	130.286672	126.003337	123.736669	132.55334	136.836675	148.394478	143.237759	139.07	134.902241	128.968482	121.410004	156.729996	1	-0.098462	0	91,157,300
AMD	2022-01-21T00:00:00	118.809998	125.019997	118.389999	120.139999	95,685,300	130.93	138.364999	138.704799	143.2586	135.661867	128.056	108.5168	129.362506	130.082419	131.34155	135.035442	135.961875	136.357652	132.974009	128.924843	115.293467	128.683091	133.627428	135.434461	139.727506	139.830344	135.969196	121.673039	121.727888	123.770787	125.615961	127.373189	134.576456	138.828015	147.643852	150.991021	-4.798895	-2.711065	19.188018	15.648217	32.957248	129.82	137.559998	144.547504	132.140003	28.049006	118.389999	152.419998	1.2342	4.87041	-163.018232	-98.7658	5,299,832,400	-0.249323	78	36.15814	138.364999	9.761745	157.888488	118.84151	7.23643	134.745462	149.218322	120.272602	156.729996	118.389999	137.559998	123.936666	119.363337	116.836675	126.463328	131.036657	147.681757	142.084117	137.559998	133.035878	126.594759	118.389999	156.729996	1	-0.130078	0	95,685,300
AMD	2022-01-24T00:00:00	116.529999	116.769997	107.5	115.400002	116,210,100	129.383	136.884499	137.820399	142.7918	135.833733	128.1141	108.68565	126.796005	127.618343	129.062849	133.353129	134.467115	135.580097	132.541272	128.6794	115.305771	126.064909	131.547904	133.728707	138.679325	139.326874	135.740958	121.752773	116.651109	118.766605	121.338651	124.611412	132.827907	137.216121	146.255251	150.82475	-5.62497	-3.293846	21.276923	13.903214	40.019377	124.375	132.114998	144.510006	132.140003	18.252025	107.5	152.419998	20.102402	7.628159	-185.252176	-79.897598	5,183,622,300	-0.154205	77	36.250539	136.884499	10.718946	158.322392	115.446606	7.490716	133.010656	147.992087	118.029225	156.729996	107.5	132.114998	120.739998	116.459999	114.110001	123.089996	127.369995	145.111717	137.924137	132.114998	126.305858	118.035219	107.5	156.729996	1	-0.15646	116,210,100	0
AMD	2022-01-25T00:00:00	111.129997	114.82	109.860001	114.099998	85,102,900	127.296	134.722998	136.755599	142.0942	135.896133	128.1255	108.8484	123.662803	124.620462	126.303949	131.332844	132.671952	134.621269	131.977818	128.331887	115.264221	122.746181	129.095094	131.675599	137.437686	138.676775	135.404639	121.777094	111.97396	113.868533	116.636046	121.405935	130.71618	135.406837	144.695019	150.572032	-6.638846	-3.962846	23.216621	12.983661	37.372513	124.375	132.114998	143.397503	132.405003	18.397572	107.5	143.759995	10.011025	10.449209	-167.368102	-89.988975	5,098,519,400	-0.212083	76	36.313528	134.722998	11.349658	157.422314	112.023683	7.130001	130.926784	145.186786	116.666782	156.729996	107.5	132.114998	113.599998	110.43	104.330002	119.699997	122.869995	145.111717	137.924137	132.114998	126.305858	118.035219	107.5	156.729996	1	-0.178234	0	85,102,900
AMD	2022-01-26T00:00:00	110.709999	117.160004	108.629997	114.550003	94,752,600	124.636	132.600999	135.751999	141.3506	135.971467	128.1406	109.001	121.072242	122.091287	123.90488	129.45804	130.982571	133.683572	131.418138	127.982939	115.218905	119.730545	126.808142	129.672091	136.206933	138.013982	135.059778	121.795618	108.751479	110.076068	112.242339	118.072103	128.334531	133.455465	142.98889	150.241674	-7.391042	-4.648485	24.516522	14.189934	34.252465	124.375	132.114998	143.397503	132.405003	21.619818	107.5	141.25	9.511108	13.208179	-142.215562	-90.488892	5,003,766,800	-0.226474	75	36.383141	132.600999	11.685556	155.972111	109.229886	7.087144	129.001376	143.175664	114.827088	154.339996	107.5	130.919998	111.936666	109.053332	106.976667	114.013331	116.896665	143.285757	136.447118	130.919998	125.392879	117.523759	107.5	154.339996	1	-0.195959	0	94,752,600
AMD	2022-01-27T00:00:00	102.599998	112.75	101.940002	111.959999	125,954,100	121.149	130.317999	134.085999	140.4728	135.943733	128.0674	109.12125	117.377794	118.547416	120.627206	127.0164	128.799296	132.464609	130.659766	127.480307	115.093344	115.723999	123.950904	127.121937	134.687301	137.135786	134.554024	121.731926	104.697442	105.945452	107.398585	114.236679	125.569717	131.272909	141.086192	149.809706	-8.543092	-5.427406	26.255292	12.738527	37.079054	119.470001	129.334999	143.397503	134.240002	18.18354	101.940002	141.25	1.678952	7.067029	-155.784319	-98.321048	4,877,812,700	-0.263236	74	36.465402	130.317999	12.865921	156.04984	104.586158	7.414287	126.486959	141.315533	111.658385	152.419998	101.940002	127.18	112.166667	107.17333	103.63666	115.703336	120.696673	140.506719	133.13664	127.18	121.223361	112.742722	101.940002	152.419998	1	-0.210135	0	125,954,100
AMD	2022-01-28T00:00:00	105.239998	105.400002	99.349998	101.550003	98,749,500	118.398999	128.322499	132.540399	139.5286	135.9464	128.0283	109.2324	114.950234	116.127886	118.259943	125.036727	126.987043	131.396977	129.990825	127.039905	114.995301	112.831453	121.562523	124.903014	133.305623	136.327793	134.101996	121.693307	102.078998	103.097402	103.656053	110.426629	122.649637	128.984717	139.059827	149.29732	-9.13774	-6.169473	28.053648	11.998816	37.411841	117.869999	128.039997	143.397503	134.240002	23.897775	99.349998	141.25	14.057277	8.415779	-142.759336	-85.942723	4,976,562,200	-0.171745	75	36.532321	128.322499	13.522659	155.367818	101.27718	7.395716	124.463439	139.254871	109.672007	152.419998	99.349998	125.884998	105.763334	98.776667	94.953336	109.586665	116.573331	139.895478	132.147258	125.884998	119.622738	110.706978	99.349998	152.419998	0	-0.121204	98,749,500	0
AMD	2022-01-31T00:00:00	114.25	114.309998	106.900002	107.93	97,206,000	116.135999	126.839999	131.264799	138.7868	136.014267	128.1091	109.3929	114.810188	115.786452	117.643029	124.056115	126.00727	130.724546	129.576593	126.786639	114.987885	112.07709	120.222285	123.496061	132.314305	135.756835	133.829158	121.743233	103.788962	103.81519	102.95022	107.600767	119.947041	126.805269	137.04236	148.74864	-8.780752	-6.691729	28.024169	19.390688	34.205059	116.960003	128.039997	143.397503	134.240002	35.274599	99.349998	141.25	35.560862	17.09903	-81.43112	-64.439138	5,073,768,200	-0.082376	76	36.606688	126.839999	13.349167	153.538333	100.141666	7.515716	123.49073	138.522162	108.459298	152.419998	99.349998	125.884998	103.329999	101.259997	97.279996	107.31	109.380002	139.895478	132.147258	125.884998	119.622738	110.706978	99.349998	152.419998	0	-0.044562	97,206,000	0
AMD	2022-02-01T00:00:00	116.779999	117.260002	112.730003	116.75	122,467,900	114.620999	125.166999	129.761599	138.022	136.078133	128.2154	109.57125	115.20415	115.967097	117.510255	123.39465	125.29748	130.177701	129.23984	126.588488	115.005717	112.194181	119.26419	122.381845	131.451294	135.25067	133.60482	121.816737	108.76248	107.521524	104.918276	105.968236	117.571388	124.804852	135.088239	148.17897	-8.199171	-6.993217	27.513158	21.406129	32.697579	113.929996	128.039997	143.670006	134.400002	32.144724	99.349998	141.25	41.599045	30.405728	-51.719672	-58.400955	5,196,236,100	-0.042664	77	36.703227	125.166999	12.319154	149.805307	100.528691	7.310715	122.851613	137.473044	108.230182	152.419998	99.349998	125.884998	111.82	109.330002	104.410004	116.739998	119.229996	139.895478	132.147258	125.884998	119.622738	110.706978	99.349998	152.419998	0	0.021189	122,467,900	0
AMD	2022-02-02T00:00:00	122.760002	130.059998	120.639999	129.889999	180,065,000	114.069999	124.083999	128.545999	137.369	136.22	128.391	109.7887	116.71532	117.20217	118.317908	123.336955	125.102289	129.886811	129.069318	126.512676	115.082874	113.673999	119.034952	121.843261	130.852784	134.900193	133.496792	121.947968	116.122519	113.482535	109.174483	105.80953	115.712821	123.093479	133.279974	147.617858	-7.173042	-7.029182	25.772163	30.564353	28.703792	114.704998	128.039997	145.137505	135.355003	38.382564	99.349998	141.25	55.871128	44.343678	0.377212	-44.128872	5,376,301,100	-0.079004	78	36.855314	124.083999	11.459603	147.003205	101.164794	7.916429	122.842888	138.675747	107.01003	143.759995	99.349998	121.554996	115.590001	113.920001	111.060003	118.449999	120.12	133.279235	126.795376	121.554996	116.314617	108.853738	99.349998	143.759995	0	0.0773	0	180,065,000
AMD	2022-02-03T00:00:00	120.080002	125.370003	118.82	120.32	103,599,500	113.888999	123.2805	127.418799	136.7202	136.268667	128.5438	109.98105	117.388257	117.725412	118.589	123.040868	124.71596	129.50223	128.832757	126.385297	115.132597	114.766727	118.653619	121.19203	130.174784	134.475456	133.332218	122.050369	121.461964	118.750496	113.578246	106.650048	114.26758	121.602043	131.595253	147.058583	-6.50114	-6.923574	23.93806	28.702211	28.64789	114.704998	126.844997	146.327503	137.045002	39.666992	99.349998	137	55.059768	50.843314	-11.425343	-44.940232	5,272,701,600	-0.083679	77	36.939852	123.2805	11.12763	145.53576	101.025239	7.710001	122.579756	137.999758	107.159755	141.25	99.349998	120.299999	124.486666	118.913335	115.066668	128.333333	133.906665	131.3616	125.244199	120.299999	115.355799	108.316599	99.349998	141.25	1	0.024889	0	103,599,500
AMD	2022-02-04T00:00:00	123.599998	124.959999	118.580002	120.339996	86,212,000	114.367999	122.649	126.556799	136.1938	136.3656	128.7225	110.20375	118.630605	118.793519	119.359923	123.091698	124.630116	129.27077	128.695053	126.330142	115.216849	116.532363	118.684047	120.898276	129.660266	134.14207	133.234321	122.185881	124.867075	122.999688	118.08185	108.404781	113.293528	120.374776	130.073083	146.518395	-5.619836	-6.662826	22.251278	26.978072	27.15298	114.704998	125.884998	146.327503	137.785004	39.050128	99.349998	136.389999	65.469761	58.800219	-2.952547	-34.530239	5,358,913,600	-0.071178	78	37.013043	122.649	10.704391	144.057782	101.240218	7.767857	122.676922	138.212636	107.141208	141.25	99.349998	120.299999	121.423335	117.476667	114.873332	124.02667	127.973338	131.3616	125.244199	120.299999	115.355799	108.316599	99.349998	141.25	0	0.079953	86,212,000	0
AMD	2022-02-07T00:00:00	123.669998	127.629997	122.790001	123.559998	81,672,500	115.081999	122.2325	125.747599	135.5112	136.462667	128.9032	110.4083	119.638484	119.680152	120.023011	123.144271	124.556261	129.051132	128.562815	126.277466	115.30096	118.223636	118.781285	120.676215	129.169137	133.807975	133.134271	122.319873	126.224037	125.365384	121.990334	110.682466	112.724119	119.372811	128.706867	146.000954	-4.859728	-6.302207	20.980143	28.296668	25.882767	114.704998	125.884998	146.327503	137.915005	42.593261	99.349998	134.570007	69.051657	63.193728	12.50357	-30.948343	5,440,586,100	-0.07542	79	37.082322	122.2325	10.48113	143.194759	101.27024	7.735713	122.771501	138.242928	107.300074	141.25	99.349998	120.299999	122.38	119.800001	116.000003	126.179998	128.759997	131.3616	125.244199	120.299999	115.355799	108.316599	99.349998	141.25	0	0.126633	81,672,500	0
AMD	2022-02-08T00:00:00	128.229996	128.710007	122.050003	122.379997	84,902,800	116.791999	122.043999	124.867199	134.9796	136.581333	129.1233	110.6224	121.356786	121.234669	121.285624	123.60661	124.838856	129.018931	128.554056	126.31613	115.429607	120.614181	119.352475	120.867168	128.883599	133.591326	133.12094	122.497204	127.704405	127.388302	125.690944	113.564321	112.584903	118.638247	127.537674	145.526188	-3.84506	-5.810777	19.938527	27.513521	24.20483	114.704998	125.884998	146.327503	139.465004	49.964694	99.349998	130.059998	94.041023	76.18748	23.487274	-5.958977	5,525,488,900	-0.076675	80	37.158011	122.043999	10.329016	142.702031	101.385968	7.743571	123.291357	138.778499	107.804216	141.25	99.349998	120.299999	124.696665	121.763334	119.856669	126.60333	129.536662	131.3616	125.244199	120.299999	115.355799	108.316599	99.349998	141.25	0	0.165912	84,902,800	0
AMD	2022-02-09T00:00:00	132.850006	132.960007	127.650002	129.600006	92,948,900	119.006	121.821	124.404399	134.3984	136.755067	129.413	110.8606	123.65543	123.346548	123.06476	124.446918	125.455098	129.169169	128.667108	126.445514	115.602945	123.533818	120.381619	121.48123	128.800086	133.493133	133.194736	122.718374	130.485518	129.89709	129.276484	117.07817	112.903942	118.19278	126.59423	145.111726	-2.637726	-5.176167	19.501575	30.28303	22.928549	116.155003	125.884998	146.735001	139.940002	59.98179	99.349998	132.960007	99.672715	87.588465	52.304699	-0.327285	5,618,437,800	-0.051319	81	37.244924	121.821	10.025775	141.872551	101.769449	7.615714	124.201705	139.433134	108.970276	141.25	99.349998	120.299999	126.330002	123.949997	119.669998	130.610001	132.990005	131.3616	125.244199	120.299999	115.355799	108.316599	99.349998	141.25	0	0.198665	92,948,900	0
AMD	2022-02-10T00:00:00	125.769997	131.759995	124.610001	128.839996	108,939,900	121.323	121.236	123.9892	133.7464	136.800533	129.6552	111.06935	124.078343	123.787175	123.48095	124.567198	125.479321	129.035868	128.590868	126.432137	115.704109	124.763636	120.757714	121.586276	128.461717	133.204052	133.122598	122.866726	131.163629	130.740323	130.983809	120.364679	113.378504	117.84266	125.77629	144.7255	-2.226537	-4.586241	18.62773	27.830664	24.059427	119.930004	121.554996	148.015003	140.360004	55.908317	99.349998	132.960007	78.607533	90.773757	33.38808	-21.392467	5,509,497,900	-0.077744	80	37.339061	121.236	9.385504	140.007008	102.464991	7.730715	124.351066	139.812496	108.889636	141.25	99.349998	120.299999	131.153338	129.34667	125.843333	134.656675	136.463343	131.3616	125.244199	120.299999	115.355799	108.316599	99.349998	141.25	1	0.125676	0	108,939,900
AMD	2022-02-11T00:00:00	113.18	127.169998	111.809998	126.139999	164,723,200	122.117	120.257999	123.0672	133.0278	136.670533	129.7588	111.2157	121.898675	121.858598	121.896189	123.531998	124.53322	128.414069	128.185319	126.169719	115.678994	123.283091	119.990476	120.7548	127.655192	132.582459	132.796356	122.887728	126.377148	127.074939	128.830222	122.272118	113.589015	117.338003	124.924743	144.315065	-2.883336	-4.24566	18.364291	23.938961	32.348	122.385002	120.299999	146.77	141.295002	47.579831	99.349998	132.960007	41.148463	73.142903	-18.846472	-58.851537	5,344,774,700	-0.110769	79	37.460811	120.257999	9.139542	138.537084	101.978915	8.020001	123.287155	139.327157	107.247153	137	99.349998	118.174999	127.379997	123	120.230003	130.149994	134.529991	128.1146	122.617699	118.174999	113.732299	107.407099	99.349998	137	1	0.062641	0	164,723,200
AMD	2022-02-14T00:00:00	114.269997	118.370003	113.459999	115.510002	135,146,400	122.118999	119.127499	122.358	132.2996	136.563733	129.8577	111.37895	120.372939	120.478852	120.722928	122.689998	123.743741	127.8594	127.819126	125.93408	115.664974	121.856363	119.42019	120.078092	126.919591	131.992971	132.489647	122.918119	119.422555	121.564181	124.835229	123.081561	113.60862	116.709277	124.043202	143.885686	-3.278113	-4.052151	18.119669	22.779843	30.781718	122.385002	120.299999	144.995003	141.295002	52.419106	99.349998	132.960007	44.391534	54.715843	-25.052802	-55.608466	5,479,921,100	-0.183181	80	37.561842	119.127499	8.338553	135.804605	102.450393	7.914287	122.428378	138.256952	106.599804	136.389999	99.349998	117.869999	117.386665	107.603333	102.026665	122.963333	132.746666	127.648559	122.240719	117.869999	113.499279	107.276559	99.349998	136.389999	0	0.108434	0	135,146,400
AMD	2022-02-15T00:00:00	121.470001	121.879997	114.360001	117.190002	143,975,900	122.588	118.604499	121.9368	131.8488	136.567866	130.0109	111.59355	120.592352	120.659061	120.837863	122.579089	123.568838	127.608835	127.652044	125.845683	115.722735	121.738363	119.643285	120.009784	126.494901	131.595768	132.323554	123.018527	115.650184	118.039514	121.868007	123.467727	113.663553	116.110253	123.209244	143.465019	-2.975694	-3.836859	17.385363	24.437883	28.595366	122.385002	120.299999	143.797501	141.295002	57.50558	99.349998	132.960007	65.813738	50.451245	1.729715	-34.186262	5,623,897,000	-0.094705	81	37.679257	118.604499	7.804219	134.212937	102.996062	7.848572	122.337104	138.034249	106.639959	134.570007	99.349998	116.960003	115.366666	112.36333	110.456662	117.273333	120.27667	126.258085	121.115964	116.960003	112.804042	106.88708	99.349998	134.570007	0	0.147044	143,975,900	0
AMD	2022-02-16T00:00:00	117.690002	119.540001	114.220001	119.050003	119,109,600	122.081	118.075499	121.152	131.4214	136.534	130.1298	111.78895	120.011882	120.119232	120.353576	122.134627	123.11662	127.219861	127.389885	125.684184	115.74231	120.847818	119.55619	119.683107	125.939654	131.098982	132.079576	123.079188	114.674259	116.01702	119.538738	123.204908	113.644375	115.475297	122.374674	143.034967	-3.006384	-3.670764	16.720929	22.777988	26.784244	122.385002	120.299999	140.282497	141.295002	61.202673	99.349998	132.960007	54.567092	54.924121	-7.22253	-45.432908	5,504,787,400	-0.047393	80	37.771774	118.075499	7.465811	133.007121	103.143878	7.594287	121.894523	137.083096	106.705949	132.960007	99.349998	116.155003	119.236666	116.593335	111.71667	124.113332	126.756663	125.028045	120.120984	116.155003	112.189022	106.54254	99.349998	132.960007	1	0.079321	0	119,109,600
AMD	2022-02-17T00:00:00	112.370003	116.980003	112.260002	116.260002	98,179,600	121.31	117.5995	120.148	130.7718	136.362533	130.1719	111.96165	118.483506	118.710281	119.125334	121.246934	122.289957	126.637514	126.994625	125.420537	115.708755	119.082182	119.01281	119.007569	125.192541	130.463087	131.727897	123.08497	114.052928	114.178133	116.656588	122.187446	113.429804	114.73108	121.485259	142.570327	-3.420555	-3.620722	16.355863	21.594907	27.26788	122.385002	120.299999	139.802498	141.295002	55.090678	106.900002	132.960007	20.990024	47.123618	-26.271515	-79.009976	5,406,607,800	-0.053852	79	37.842807	117.5995	7.513143	132.625786	102.573213	7.550001	120.987426	136.087428	105.887424	132.960007	99.349998	116.155003	117.150002	114.760002	111.830002	120.080002	122.470001	125.028045	120.120984	116.155003	112.189022	106.54254	99.349998	132.960007	1	0.021021	0	98,179,600
AMD	2022-02-18T00:00:00	113.830002	115.639999	109.889999	113.900002	114,321,200	120.333	117.3505	119.3916	130.1436	136.178533	130.295	112.14135	117.552805	117.822958	118.310668	120.572667	121.639191	126.135259	126.648187	125.191022	115.690061	117.722183	118.65381	118.521569	124.528157	129.870126	131.404295	123.103561	113.279336	113.158659	113.993986	120.84525	113.139334	113.94145	120.56509	142.07539	-3.5896	-3.614498	16.317312	20.387336	28.047929	121.425003	120.299999	139.802498	141.295002	49.663894	109.889999	132.960007	17.078462	30.878526	-30.900752	-82.921538	5,520,929,000	0.002448	80	37.926966	117.3505	7.553329	132.457158	102.243841	7.312858	120.305766	134.931482	105.68005	132.960007	99.349998	116.155003	113.870003	110.760002	109.150002	115.480003	118.590004	125.028045	120.120984	116.155003	112.189022	106.54254	99.349998	132.960007	0	0.07107	0	114,321,200
AMD	2022-02-22T00:00:00	115.650002	119.199997	113.610001	115.269997	141,648,500	119.531001	117.3065	118.5424	129.6946	135.980133	130.448	112.32555	117.172244	117.427875	117.901334	120.125152	121.178484	125.724072	126.358761	125.00209	115.689662	116.870728	118.491858	118.233754	123.95978	129.329902	131.114295	123.138473	112.977707	113.124659	112.691066	119.435204	112.905886	113.179429	119.644315	141.557607	-3.535951	-3.598788	15.690225	22.782009	26.496682	121.425003	118.174999	139.802498	141.295002	49.085319	109.889999	132.960007	24.967492	21.011992	-11.333198	-75.032508	5,662,577,500	-0.0627	81	38.033477	117.3065	7.56092	132.428339	102.184661	7.388572	119.86236	134.639504	105.085216	132.960007	99.349998	116.155003	113.12	110.600001	107.37	116.350001	118.87	125.028045	120.120984	116.155003	112.189022	106.54254	99.349998	132.960007	0	0.113506	141,648,500	0
AMD	2022-02-23T00:00:00	109.760002	118.650002	109.040001	117.400002	120,299,400	117.684001	117.238	117.6556	129.1188	135.610267	130.5166	112.4944	115.689796	116.033716	116.648822	119.182866	120.30014	125.09803	125.921952	124.700267	115.630661	115.094183	117.773143	117.558185	123.178031	128.639898	130.704632	123.112945	111.803151	112.096306	111.627677	117.548708	112.608773	112.383149	118.666456	140.994011	-3.923479	-3.663727	15.701841	20.66593	28.452623	120.399998	117.869999	139.802498	144.330002	39.461739	109.040001	132.960007	3.010038	15.018664	-46.871117	-96.989962	5,542,278,100	-0.087991	80	38.11686	117.238	7.62575	132.4895	101.9865	7.126429	118.900231	133.15309	104.647372	132.960007	99.349998	116.155003	116.153333	113.106669	110.563337	118.696665	121.743329	125.028045	120.120984	116.155003	112.189022	106.54254	99.349998	132.960007	1	0.049221	0	120,299,400
AMD	2022-02-24T00:00:00	116.610001	116.959999	104.260002	104.559998	142,956,600	116.060001	117.533	117.1892	128.775	135.3472	130.6582	112.6933	115.873837	116.138495	116.642849	118.948969	120.016283	124.765166	125.676901	124.540064	115.640405	114.89891	117.713334	117.477754	122.68749	128.139891	130.429253	123.153896	112.497076	112.382477	111.73482	116.011206	112.462511	111.710546	117.72383	140.4158	-3.635948	-3.658171	16.265458	18.253029	29.52506	115.715	116.960003	137.637497	144.745003	47.365223	104.260002	132.960007	43.031347	23.669625	-51.638911	-56.968653	5,685,234,700	-0.008492	81	38.225144	117.533	7.472505	132.47801	102.58799	7.565715	118.682114	133.813543	103.550684	132.960007	99.349998	116.155003	112.483335	106.316668	102.873334	115.926669	122.093335	125.028045	120.120984	116.155003	112.189022	106.54254	99.349998	132.960007	0	0.094011	142,956,600	0
AMD	2022-02-25T00:00:00	121.059998	121.230003	116.040001	117.160004	127,821,000	115.589001	118.456	117.156	128.4842	134.9592	130.8654	112.9254	116.911069	117.033314	117.322411	119.140881	120.096568	124.619865	125.555403	124.471151	115.694332	115.808001	118.049239	117.775508	122.384941	127.763912	130.23919	123.237147	115.28626	114.656445	113.193819	115.203805	112.575355	111.228777	116.877738	139.841609	-3.014254	-3.529387	16.071175	21.381928	28.082073	113.07	116.155003	137.009998	144.745003	48.098232	104.260002	132.960007	58.53656	34.859315	14.970902	-41.46344	5,813,055,700	0.088777	82	38.327194	118.456	6.622668	131.701336	105.210664	7.480715	118.908579	133.870009	103.947149	132.960007	99.349998	116.155003	112.610001	108.260002	99.910004	120.959999	125.309998	125.028045	120.120984	116.155003	112.189022	106.54254	99.349998	132.960007	0	0.131837	127,821,000	0
AMD	2022-02-28T00:00:00	123.339996	124.610001	119.199997	120.309998	124,666,100	116.605	119.361	117.3372	128.020999	134.618133	131.0807	113.17665	118.196854	118.179983	118.248193	119.522619	120.346063	124.569675	125.497103	124.448752	115.770408	117.217273	118.514381	118.2512	122.183207	127.458144	130.090172	123.340775	119.527294	118.287544	115.989214	115.182847	112.989285	110.959753	116.15393	139.280926	-2.31094	-3.285698	15.365165	23.519287	26.621514	114.435001	116.155003	135.200001	142.935005	49.760834	104.260002	132.960007	66.480805	56.016237	51.312305	-33.519195	5,937,721,800	0.076358	83	38.429219	119.361	5.921171	131.203342	107.518658	7.52143	119.330619	134.373478	104.287759	132.960007	104.260002	118.610004	119.443334	117.656665	114.253332	122.846667	124.633336	126.186806	121.996605	118.610004	115.223404	110.401803	104.260002	132.960007	0	0.163519	124,666,100	0
AMD	2022-03-01T00:00:00	113.830002	122.43	112.800003	122.330002	126,552,200	116.561001	119.34	117.2292	127.524799	134.270933	131.1826	113.37285	117.323484	117.389078	117.568471	119.005108	119.844827	124.148511	125.190074	124.23848	115.7511	116.712727	117.987619	117.981416	121.626698	126.911088	129.748574	123.347276	120.54922	119.359655	117.356698	115.100938	113.375571	110.724757	115.439641	138.695988	-2.492208	-3.127	15.491745	21.205296	29.976463	114.435001	116.155003	133.689999	141.425003	40.262379	104.260002	132.960007	33.344941	52.787436	-59.082078	-66.655059	5,811,169,600	-0.005186	82	38.520966	119.34	5.940963	131.221927	107.458073	7.798572	118.80675	134.403894	103.209606	132.960007	104.260002	118.610004	122.383331	120.156662	116.973328	125.566666	127.793335	126.186806	121.996605	118.610004	115.223404	110.401803	104.260002	132.960007	1	0.089789	0	126,552,200
AMD	2022-03-02T00:00:00	118.279999	119.480003	113.309998	115.470001	118,354,500	116.242001	119.415	117.5152	127.135399	133.9012	131.3009	113.591	117.514787	117.551063	117.677937	118.939189	119.724456	123.918373	125.00823	124.12049	115.776264	117.025273	117.886667	118.062246	121.264157	126.490273	129.493077	123.396103	120.082961	119.706685	118.261578	115.366392	113.838853	110.603653	114.782605	138.108739	-2.25084	-2.951768	15.609284	19.96685	28.225758	114.435001	116.155003	128.244999	135.980003	40.124706	104.260002	131.759995	50.98182	50.269189	-53.306889	-49.01818	5,929,524,100	-0.01521	83	38.611626	119.415	5.916362	131.247724	107.582277	7.860001	118.756583	134.476585	103.036582	132.960007	104.260002	118.610004	116.353335	110.27667	106.723338	119.906667	125.983332	126.186806	121.996605	118.610004	115.223404	110.401803	104.260002	132.960007	0	0.126302	118,354,500	0
AMD	2022-03-03T00:00:00	111.980003	118.260002	111.050003	118.129997	123,916,700	115.671001	118.876	117.566	126.658999	133.4224	131.3701	113.7787	116.40783	116.538143	116.801332	118.306536	119.128729	123.450202	124.665382	123.880085	115.73849	116.250364	117.178572	117.636462	120.669827	125.9134	129.110485	123.380073	116.954593	117.777828	117.597611	115.249343	114.154062	110.464101	114.117757	137.498566	-2.538647	-2.869144	15.988456	18.596295	28.433936	114.435001	116.155003	128.244999	135.980003	40.553502	104.260002	127.169998	33.697087	39.341283	-102.94368	-66.302913	5,805,607,400	-0.012577	82	38.698838	118.876	6.084247	131.044494	106.707507	7.787857	118.111195	133.686909	102.535481	132.960007	104.260002	118.610004	117.023333	114.566663	110.853327	120.736669	123.193339	126.186806	121.996605	118.610004	115.223404	110.401803	104.260002	132.960007	1	0.056888	0	123,916,700
AMD	2022-03-04T00:00:00	108.410004	113	106.809998	112	100,609,400	115.275001	118.2925	117.7984	125.9422	132.914667	131.4074	113.9396	114.808265	115.0603	115.510358	117.406851	118.304212	122.86039	124.237609	123.573746	115.66557	114.930183	116.18181	116.932154	119.95418	125.255179	128.65583	123.326653	112.572965	114.222799	115.654048	114.515731	114.221194	110.241393	113.412984	136.855583	-3.019993	-2.899314	16.817284	17.489418	30.818583	114.435001	116.155003	128.244999	135.980003	46.271691	104.260002	124.610001	20.393129	35.024012	-160.740771	-79.606871	5,704,998,000	-0.006168	81	38.766051	118.2925	6.507571	131.307642	105.277358	7.132857	117.187272	131.452986	102.921558	132.960007	104.260002	118.610004	113.763336	109.26667	106.553337	116.476669	120.973335	126.186806	121.996605	118.610004	115.223404	110.401803	104.260002	132.960007	1	-0.002745	0	100,609,400
AMD	2022-03-07T00:00:00	102.949997	109.529999	102.82	108.529999	92,600,000	114.187	117.26	117.7068	125.123599	132.254667	131.3865	114.06405	112.436611	112.858427	113.577995	116.092591	117.123118	122.07959	123.677408	123.165355	115.539046	112.689273	114.720619	115.78997	119.052525	124.466635	128.092317	123.217304	107.191076	109.037577	111.881151	113.011699	113.872227	109.853307	112.617425	136.159958	-3.798256	-3.079102	17.994419	16.353125	32.67965	113.715	116.155003	124.4025	133.200005	41.71788	102.82	124.610001	0.596591	18.228936	-191.780228	-99.403409	5,612,398,000	-0.064741	80	38.822958	117.26	7.220304	131.700607	102.819393	7.241428	115.831341	130.314198	101.348484	132.960007	102.82	117.890003	109.406667	105.813334	103.216665	112.003337	115.59667	125.846965	121.446524	117.890003	114.333482	109.269961	102.82	132.960007	1	-0.053717	0	92,600,000
AMD	2022-03-08T00:00:00	105.529999	109.900002	100.080002	102.809998	135,348,300	113.175	116.353	117.358	124.311399	131.643867	131.3502	114.20585	111.055289	111.525985	112.339842	115.132356	116.23134	121.430587	123.199845	122.81614	115.439454	111.115273	113.603476	114.853293	118.284149	123.763354	127.580307	123.132388	103.337482	105.191132	108.168508	111.315555	113.237751	109.364592	111.774444	135.425727	-4.158909	-3.295063	19.34981	14.834148	32.235893	112.345001	116.520004	122.954998	131.905003	37.492148	100.080002	124.610001	22.217681	14.402467	-158.789716	-77.782319	5,747,746,300	-0.035642	81	38.909295	116.353	7.5064	131.3658	101.3402	7.399285	114.850261	129.648832	100.05169	132.960007	100.080002	116.520004	105.099998	100.669998	98.389999	107.379997	111.809998	125.200326	120.399845	116.520004	112.640164	107.116323	100.080002	132.960007	0	0.00297	135,348,300	0
AMD	2022-03-09T00:00:00	111.050003	111.709999	106.849998	108.410004	102,310,300	113.304	115.494001	117.1288	123.445199	131.0576	131.3408	114.3739	111.054232	111.439443	112.141405	114.761233	115.832775	121.023505	122.880112	122.583147	115.395778	110.72891	113.098429	114.368062	117.764094	123.22141	127.178323	123.100987	103.446741	104.229354	106.226072	109.964099	112.552947	108.899989	110.957573	134.679919	-3.953735	-3.426798	20.239607	15.690163	30.326752	112.345001	116.520004	122.5	131.905003	44.9282	100.080002	124.610001	44.720757	22.511677	-80.154623	-55.279243	5,850,056,600	-0.034624	82	38.979804	115.494001	7.044505	129.58301	101.404991	7.322857	114.488331	129.134045	99.842618	132.960007	100.080002	116.520004	105.170001	100.44	95.350001	110.26	114.99	125.200326	120.399845	116.520004	112.640164	107.116323	100.080002	132.960007	0	0.051422	102,310,300	0
AMD	2022-03-10T00:00:00	106.459999	109.07	103.07	108.889999	102,557,400	112.289	114.1745	116.4768	122.5114	130.404933	131.2842	114.5169	110.135385	110.534089	111.267343	114.006575	115.111793	120.452387	122.448004	122.263877	115.306865	109.484546	112.238048	113.547385	117.098008	122.574105	126.685634	123.022241	104.706518	104.476879	105.145588	108.6783	111.743867	108.398074	110.120824	133.906792	-4.114083	-3.564255	21.446511	14.4963	31.623449	112.345001	116.520004	120.984997	131.905003	45.43488	100.080002	124.610001	26.008959	30.982466	-114.297773	-73.991041	5,747,499,200	-0.065488	81	39.045852	114.1745	6.019427	126.213354	102.135646	7.505	113.723728	128.733728	98.713728	131.759995	100.080002	115.919998	109.87	108.030001	105.01	112.890002	114.730001	124.283516	119.658237	115.919998	112.181759	106.85952	100.080002	131.759995	1	-0.007408	0	102,557,400
AMD	2022-03-11T00:00:00	104.290001	108.190002	104.080002	108.129997	87,584,400	110.612	113.1005	115.8452	121.632	129.761867	131.1628	114.64665	108.966308	109.398801	110.193905	113.12325	114.279347	119.818568	121.970162	121.907959	115.197244	108.030182	111.296667	112.609939	116.383443	121.88687	126.151095	122.920481	105.412223	104.661243	104.109794	107.372088	110.799682	107.860815	109.25661	133.100135	-4.365933	-3.72459	22.567207	13.909276	30.342867	111.255001	116.520004	121.372498	131.905003	42.710879	100.080002	124.610001	17.162655	29.297457	-106.3712	-82.837345	5,659,914,800	-0.068146	80	39.100343	113.1005	5.751955	124.604411	101.59659	7.387857	112.825278	127.600992	98.049564	127.169998	100.080002	113.625	106.199999	103.329999	100.199999	109.329999	112.199999	120.776759	116.82162	113.625	110.42838	105.877261	100.080002	127.169998	1	-0.057671	0	87,584,400
AMD	2022-03-14T00:00:00	102.25	105.239998	101.040001	102.989998	89,731,700	108.503001	112.554	114.9912	120.774	129.126267	131.022	114.7658	107.623047	108.099019	108.971766	112.134773	113.354013	119.129605	121.45121	121.518692	115.068416	106.509819	110.263286	111.564154	115.623365	121.162874	125.578564	122.797131	104.299519	104.100051	102.900977	105.908391	109.737765	107.27415	108.364008	132.255566	-4.676233	-3.914919	23.912922	13.315861	32.136354	109.780003	116.520004	120.774998	131.905003	39.795917	100.080002	124.610001	8.846304	17.339306	-124.470489	-91.153696	5,570,183,100	-0.028874	79	39.154331	112.554	6.242337	125.038674	100.069327	7.288571	111.818109	126.395252	97.240966	124.610001	100.080002	112.345001	105.520002	102.850001	101.410001	106.960002	109.630002	118.820921	115.239541	112.345001	109.450461	105.329422	100.080002	124.610001	1	-0.100357	0	89,731,700
AMD	2022-03-15T00:00:00	109.330002	109.690002	101.790001	102.660004	112,425,500	108.053001	112.307001	114.4176	120.0826	128.48	130.9514	114.91205	107.964438	108.322834	109.026879	111.879794	113.044473	118.745307	121.132231	121.277332	115.011317	106.660182	109.956239	111.128677	115.174581	120.641919	125.14902	122.743044	104.66563	104.778496	103.273072	104.886747	108.82381	106.797065	107.542821	131.405856	-4.301268	-3.992189	24.185385	16.737406	29.580029	109.170002	116.520004	120.294998	131.905003	49.678384	100.080002	124.610001	37.70893	21.239296	-66.547371	-62.29107	5,682,608,600	0.053742	80	39.229419	112.307001	6.268543	124.844086	99.769915	7.166429	111.581146	125.914004	97.248289	124.610001	100.080002	112.345001	102.843333	100.446668	98.643336	104.646665	107.04333	118.820921	115.239541	112.345001	109.450461	105.329422	100.080002	124.610001	0	-0.036352	112,425,500	0
AMD	2022-03-16T00:00:00	115.370003	115.419998	109.889999	111.599998	113,689,800	107.762001	112.002001	113.903201	119.3852	127.954133	130.9118	115.08485	109.445551	109.604137	110.002744	112.197085	113.22336	118.612942	120.980593	121.160355	115.014886	107.990546	110.247953	111.201939	114.989773	120.296919	124.840477	122.7476	108.145965	107.550365	105.798795	104.746734	108.236522	106.531944	106.861524	130.575559	-3.476651	-3.889081	23.359259	21.529095	27.747631	107.75	116.520004	120.294998	131.905003	49.061177	100.080002	124.610001	62.331845	36.295693	20.008871	-37.668155	5,796,298,400	0.047199	81	39.311717	112.002001	5.938983	123.879967	100.124035	6.694286	111.94199	125.330561	98.553418	124.610001	100.080002	112.345001	106.936668	104.183334	99.036667	112.083336	114.83667	118.820921	115.239541	112.345001	109.450461	105.329422	100.080002	124.610001	0	0.018554	113,689,800	0
AMD	2022-03-17T00:00:00	111.690002	114.269997	109.709999	112.139999	103,201,700	107.733001	111.702001	113.056801	118.7306	127.284533	130.8305	115.23345	109.894441	109.983385	110.262323	112.150987	113.10541	118.341454	120.736104	120.972824	114.981803	108.704729	110.218239	111.031693	114.688	119.868916	124.459848	122.713821	111.69978	110.419426	108.442557	105.134413	107.822173	106.385221	106.283264	129.750848	-3.084525	-3.72817	22.617017	20.27218	26.313331	107.75	116.520004	120.294998	131.905003	42.822128	100.080002	124.610001	47.329805	49.123527	2.566971	-52.670195	5,693,096,700	0.025653	80	39.382661	111.702001	5.786112	123.274226	100.129776	6.727857	111.917991	125.373706	98.462276	124.610001	100.080002	112.345001	113.56	111.700002	108.030001	117.230001	119.089999	118.820921	115.239541	112.345001	109.450461	105.329422	100.080002	124.610001	1	-0.034594	0	103,201,700
AMD	2022-03-18T00:00:00	113.459999	114.93	110.550003	111.279999	105,834,800	108.238	111.756501	112.564401	118.2768	126.685733	130.7415	115.39935	110.607553	110.615497	110.754273	112.269988	113.132686	118.150024	120.544628	120.824055	114.96666	109.746001	110.385667	111.062708	114.48131	119.505112	124.115877	122.696175	114.404335	112.951891	110.754248	106.035322	107.619541	106.356688	105.825348	128.941862	-2.600957	-3.502727	21.80277	20.030748	25.092472	107.75	115.919998	121.02	131.905003	42.371837	100.080002	122.43	59.865764	56.509138	17.189695	-40.134236	5,798,931,500	0.081724	81	39.457049	111.756501	5.797857	123.352215	100.160787	6.654285	112.064849	125.37342	98.756278	124.610001	100.080002	112.345001	111.889999	109.510002	107.330002	114.07	116.449997	118.820921	115.239541	112.345001	109.450461	105.329422	100.080002	124.610001	0	0.020137	105,834,800	0
AMD	2022-03-21T00:00:00	115.919998	117.57	112.540001	113.730003	101,905,900	109.535001	111.861	112.674001	117.8706	126.2432	130.6714	115.57105	111.670042	111.579952	111.549	112.601807	113.347094	118.062572	120.422927	120.726945	114.976146	111.142728	110.782191	111.320831	114.388887	119.221804	123.822382	122.701355	116.075186	115.16496	113.049025	107.472493	107.687931	106.458243	105.503655	128.161578	-1.996213	-3.201424	20.549645	21.791953	23.730775	109.305	113.625	120.7425	131.905003	51.810775	100.080002	119.480003	81.649459	62.948343	46.403131	-18.350541	5,900,837,400	0.07896	82	39.530911	111.861	5.855742	123.572485	100.149515	6.260714	112.432006	124.953435	99.910577	124.610001	100.080002	112.345001	112.980001	111.030001	108.600004	115.409999	117.359998	118.820921	115.239541	112.345001	109.450461	105.329422	100.080002	124.610001	0	0.066832	101,905,900	0
AMD	2022-03-22T00:00:00	114.779999	117.949997	113.809998	115.43	101,672,600	110.460001	111.8175	112.694401	117.5262	125.764533	130.5964	115.7382	112.292033	112.161779	112.046077	112.799825	113.457318	117.933844	120.274429	120.609183	114.974195	112.096364	111.060191	111.482831	114.267687	118.92014	123.507701	122.693484	116.62548	116.354797	115.038778	109.063768	107.929906	106.647126	105.287055	127.405157	-1.590601	-2.87926	19.314497	21.213086	22.641687	109.494999	112.345001	121.342501	131.905003	46.783089	100.080002	118.260002	80.858068	74.12443	47.894438	-19.141932	5,799,164,800	0.073315	81	39.603363	111.8175	5.829286	123.476072	100.158929	6.115714	112.655624	124.887052	100.424196	124.610001	100.080002	112.345001	115.343333	113.116666	110.313334	118.146665	120.373332	118.820921	115.239541	112.345001	109.450461	105.329422	100.080002	124.610001	1	0.006422	0	101,672,600
AMD	2022-03-23T00:00:00	113.919998	117.550003	112.209999	114.290001	90,579,200	110.747	112.0255	112.392401	117.1646	125.363333	130.524	115.90335	112.617626	112.481455	112.334372	112.901659	113.492909	117.776438	120.107207	120.476724	114.963705	112.725454	111.260429	111.577108	114.126267	118.608442	123.177475	122.675393	116.339109	116.354029	116.227579	110.57827	108.25932	106.875328	105.151077	126.670403	-1.323293	-2.568066	18.455985	19.941805	23.080417	109.494999	112.345001	121.342501	130.115002	51.981203	100.080002	117.949997	77.448238	79.985255	35.332246	-22.551762	5,708,585,600	0.105926	80	39.667056	112.0255	5.826224	123.677948	100.373053	5.980715	112.776041	124.73747	100.814612	124.610001	100.080002	112.345001	115.513331	113.076665	111.373332	117.216665	119.65333	118.820921	115.239541	112.345001	109.450461	105.329422	100.080002	124.610001	1	-0.045261	0	90,579,200
AMD	2022-03-24T00:00:00	120.529999	120.550003	113.709999	114.959999	121,961,300	112.154	112.2215	112.506	116.829	125.116267	130.527	116.1062	114.200101	113.944826	113.595238	113.595144	114.034223	117.884421	120.118333	120.477779	115.019091	114.504181	112.070381	112.203077	114.258243	118.481249	122.979574	122.721429	117.495405	117.396695	117.675713	112.446204	108.81433	107.228925	105.158615	125.983035	-0.571489	-2.168751	17.212297	21.768068	21.318094	110.795002	112.345001	121.342501	128.039997	61.653838	100.080002	120.550003	99.902275	86.069527	78.59946	-0.097725	5,830,546,900	0.100611	81	39.760263	112.2215	6.050199	124.321899	100.121102	6.027143	113.514513	125.568799	101.460227	124.610001	100.080002	112.345001	114.56	111.569997	109.219996	116.910001	119.900004	118.820921	115.239541	112.345001	109.450461	105.329422	100.080002	124.610001	0	0.010776	121,961,300	0
AMD	2022-03-25T00:00:00	119.669998	121.400002	117.25	119.919998	95,852,400	113.692	112.152	112.798	116.473	124.780533	130.4714	116.29675	115.29408	114.985767	114.529816	114.147404	114.467744	117.954444	120.106535	120.461784	115.065369	115.870726	112.779762	112.754154	114.369655	118.337926	122.764584	122.756889	119.04322	118.756998	118.977093	114.37235	109.507557	107.649083	105.281636	125.335964	-0.04456	-1.743913	16.221195	21.706949	20.305063	111.595001	112.345001	121.342501	128.039997	67.637129	100.080002	121.400002	91.885538	89.74535	88.407384	-8.114462	5,734,694,500	0.053992	80	39.832588	112.152	5.950488	124.052976	100.251024	5.844286	114.10075	125.789322	102.412177	124.610001	100.080002	112.345001	118.263334	115.976664	111.42333	122.816668	125.103338	118.820921	115.239541	112.345001	109.450461	105.329422	100.080002	124.610001	1	-0.041365	0	95,852,400
AMD	2022-03-28T00:00:00	120.239998	120.410004	116.709999	117.699997	92,966,100	115.491	111.997	113.0544	116.223	124.4472	130.3975	116.4914	116.283264	115.941082	115.408306	114.701276	114.911764	118.044073	120.110047	120.457392	115.116858	117.061272	113.550047	113.326615	114.51738	118.218438	122.561982	122.796126	120.67185	120.109755	120.243815	116.29543	110.317064	108.123362	105.506868	124.72673	0.414254	-1.312279	15.185719	20.759763	20.055886	115.555	112.345001	121.342501	128.039997	66.204006	101.040001	121.400002	94.302536	95.36345	83.484917	-5.697464	5,827,660,600	0.063427	81	39.903109	111.997	5.67785	123.352701	100.641299	5.407144	114.68544	125.499727	103.871153	122.43	100.080002	111.255001	119.44	117.479998	115.289998	121.63	123.590001	117.155401	113.892301	111.255001	108.617701	104.862902	100.080002	122.43	0	0.01426	92,966,100	0
AMD	2022-03-29T00:00:00	123.230003	123.709999	119.589996	122.279999	94,143,000	116.881	112.467	113.3576	115.95	124.248933	130.3245	116.6998	117.672612	117.26634	116.611644	115.476615	115.551628	118.247443	120.192151	120.512295	115.197585	118.468363	114.619857	114.109354	114.792165	118.186407	122.420051	122.863177	122.504222	121.748938	121.67711	118.343334	111.279228	108.698199	105.843197	124.163093	1.007521	-0.848319	14.877895	23.710245	19.058627	116.709999	112.345001	120.862501	128.039997	64.20905	101.040001	123.709999	97.882683	94.690252	109.135047	-2.117317	5,921,803,600	0.146667	82	39.977051	112.467	6.202394	124.871789	100.062212	5.260001	115.499208	126.01921	104.979206	123.709999	100.080002	111.895	119.12	117.829997	115.419996	121.530001	122.820005	118.13332	114.68334	111.895	109.106661	105.136821	100.080002	123.709999	0	0.061749	94,143,000	0
AMD	2022-03-30T00:00:00	119.220001	125.669998	118.589996	123.040001	99,476,900	117.266	112.514	113.736	115.6958	123.9912	130.1417	116.89355	117.98209	117.621551	117.01293	115.816922	115.833811	118.285582	120.166568	120.486705	115.237609	118.893636	115.263	114.560308	114.9204	118.054067	122.20016	122.888253	122.60126	122.33396	122.303063	120.015115	112.228294	109.279739	106.230427	123.625843	1.140964	-0.450462	14.949923	24.045066	17.45262	118.110001	112.875	119.800001	128.039997	65.089877	101.040001	125.669998	73.812433	88.665884	91.042766	-26.187567	5,822,326,700	0.073508	81	40.051283	112.514	6.252124	125.018249	100.009752	5.195715	115.853569	126.245	105.462139	125.669998	100.080002	112.875	122.176666	120.643333	118.056664	124.763336	126.296669	119.630759	115.89462	112.875	109.85538	105.556261	100.080002	125.669998	1	0.002043	0	99,476,900
AMD	2022-03-31T00:00:00	109.339996	116.379997	109.019997	116.309998	147,004,800	117.030999	112.382	113.4452	115.3172	123.665066	129.8717	117.0397	116.253671	116.115814	115.832478	115.228111	115.334287	117.934775	119.881658	120.265978	115.178927	117.452545	114.960714	114.222154	114.671153	117.668509	121.788245	122.813093	118.741927	119.466233	120.480809	120.445554	112.858186	109.688514	106.556431	123.072932	0.444363	-0.271497	14.635894	21.2649	26.282861	117.344997	112.875	119.134998	128.039997	55.051004	101.040001	125.669998	33.698727	68.464614	-8.133435	-66.301273	5,675,321,900	0.052484	80	40.147069	112.382	6.291735	124.965471	99.798529	5.630716	115.233229	126.49466	103.971798	125.669998	100.080002	112.875	121.159999	116.649999	114.079997	123.730001	128.24	119.630759	115.89462	112.875	109.85538	105.556261	100.080002	125.669998	1	-0.049016	0	147,004,800
AMD	2022-04-01T00:00:00	108.190002	111.419998	106.099998	110.480003	111,867,100	116.503999	112.371	112.9304	115.0432	123.2996	129.452	117.15785	114.640937	114.674757	114.656713	114.588283	114.784726	117.552627	119.573983	120.02685	115.109385	115.845091	114.561476	113.817908	114.391655	117.26127	121.358905	122.725037	113.009704	114.765667	117.078405	119.829227	113.174574	109.93039	106.8109	122.49935	-0.198209	-0.25684	14.789871	19.968087	28.027259	115.884998	112.875	116.337502	128.039997	56.048882	101.790001	125.669998	26.800679	44.770613	-42.044487	-73.199321	5,563,454,800	0.063915	79	40.218574	112.371	6.299233	124.969466	99.772534	5.710716	114.562445	125.983877	103.141014	125.669998	100.080002	112.875	111.579997	106.779996	104.219996	114.139997	118.939997	119.630759	115.89462	112.875	109.85538	105.556261	100.080002	125.669998	1	-0.092427	0	111,867,100
AMD	2022-04-04T00:00:00	110.529999	110.940002	107.029999	109.970001	90,123,900	115.964999	112.75	112.418	114.8776	122.82	129.0681	117.28725	113.81875	113.921165	114.021834	114.219348	114.45744	117.27723	119.335984	119.838793	115.063819	114.758909	114.386143	113.633261	114.214667	116.925228	120.984212	122.659088	108.610296	110.742536	113.720119	118.665793	113.292306	110.074233	107.022269	121.914331	-0.512724	-0.308017	14.93285	19.048637	26.736717	115.884998	112.875	114.612501	128.039997	51.352566	106.099998	125.669998	22.636691	27.712032	-36.968686	-77.363309	5,653,578,700	0.140284	80	40.278051	112.75	5.919138	124.588275	100.911725	5.425716	114.178403	125.029835	103.326971	125.669998	100.080002	112.875	108.57	105.720001	103.25	111.040001	113.889999	119.630759	115.89462	112.875	109.85538	105.556261	100.080002	125.669998	0	-0.02908	90,123,900	0
AMD	2022-04-05T00:00:00	106.82	110.480003	106.050003	109.690002	79,532,000	115.168999	112.8145	112.1376	114.6834	122.395733	128.7376	117.4084	112.419	112.630044	112.913859	113.54668	113.869944	116.867143	119.006616	119.580996	114.981791	113.096182	113.821381	113.202646	113.898682	116.504175	120.543655	122.554936	105.748815	107.423424	110.48831	116.888033	113.170014	110.073896	107.153568	121.304247	-1.049249	-0.456263	15.22269	18.02454	26.475337	115.860001	112.875	115.295002	128.039997	39.82869	106.050003	125.669998	3.924551	17.787307	-63.46912	-96.075449	5,574,046,700	0.111455	79	40.327687	112.8145	5.842858	124.500217	101.128783	5.310716	113.477603	124.099034	102.856171	125.669998	101.040001	113.355	109.5	108.059998	105.589996	111.970001	113.410004	119.857319	116.261339	113.355	110.44866	106.31082	101.040001	125.669998	1	-0.074774	0	79,532,000
AMD	2022-04-06T00:00:00	103.669998	105.739998	101.709999	104.449997	105,256,600	114.143999	112.4455	111.5532	114.5342	121.941333	128.3142	117.50885	110.669199	111.000945	111.491727	112.6488	113.085333	116.349608	118.603021	119.265926	114.869236	111.005454	112.950476	112.551292	113.466784	116.011393	120.047267	122.418236	103.783666	104.589838	107.106317	114.606072	112.781165	109.911487	107.177592	120.660029	-1.708929	-0.706796	16.139518	16.907945	30.09662	113.689999	112.875	115.295002	128.039997	40.337344	101.709999	125.669998	8.180297	11.580513	-109.72894	-91.819703	5,468,790,100	0.073492	78	40.390158	112.4455	6.18328	124.81206	100.078939	5.27143	112.543545	123.086405	102.000685	125.669998	101.040001	113.355	107.783335	105.086667	103.353335	109.516668	112.213336	119.857319	116.261339	113.355	110.44866	106.31082	101.040001	125.669998	1	-0.113468	0	105,256,600
AMD	2022-04-07T00:00:00	103.720001	105.239998	100.910004	103.919998	91,895,500	112.463	112.3085	111.2228	114.3944	121.5136	127.8725	117.60835	109.27936	109.677137	110.296077	111.837091	112.364923	115.854329	118.211362	118.958086	114.758298	109.110182	112.119476	111.948738	113.042698	115.531884	119.560253	122.281033	102.393851	102.783505	104.075127	112.162379	112.214919	109.622271	107.10302	119.985469	-2.202309	-1.005899	17.102558	16.003272	29.474832	113.290001	112.875	115.295002	128.039997	37.757672	100.910004	125.669998	11.348943	7.81793	-112.509367	-88.651057	5,560,685,600	0.080772	79	40.444641	112.3085	6.350959	125.010417	99.606583	5.267858	111.703208	122.238924	101.167491	125.669998	100.910004	113.290001	103.706665	101.673332	99.676666	105.703331	107.736664	119.826639	116.21168	113.290001	110.368322	106.208642	100.910004	125.669998	0	-0.045984	0	91,895,500
AMD	2022-04-08T00:00:00	101	102.989998	100.419998	102.510002	92,746,700	110.596	112.144	110.9264	114.3624	120.936933	127.4176	117.68285	107.623488	108.099476	108.865911	110.851901	111.490698	115.271806	117.758432	118.602481	114.6214	107.026	111.042476	111.162369	112.517427	114.992053	119.028125	122.115776	100.792963	101.262697	101.517754	109.484906	111.478654	109.193974	106.916222	119.273862	-2.780742	-1.360867	18.067869	15.330054	28.859544	113.044998	112.875	115.295002	128.039997	31.368638	100.419998	125.669998	2.297037	7.275426	-129.699721	-97.702963	5,467,938,900	0.094159	78	40.497174	112.144	6.607028	125.358055	98.929944	5.144287	110.683854	120.972429	100.39528	125.669998	100.419998	113.044998	103.290001	101.340004	98.960007	105.669998	107.619995	119.710998	116.024498	113.044998	110.065498	105.823498	100.419998	125.669998	1	-0.088055	0	92,746,700
AMD	2022-04-11T00:00:00	97.370003	98.669998	95.940002	98.599998	95,527,700	108.309	111.9	110.7032	114.205	120.3168	126.8668	117.7416	105.572791	106.148662	107.09731	109.626274	110.404491	114.569775	117.221894	118.182035	114.449744	104.621273	109.635429	110.119569	111.851059	114.37187	118.433123	121.913658	98.609705	99.198334	99.163294	106.453809	110.544472	108.615715	106.594709	118.516279	-3.491814	-1.787057	19.569722	14.334316	32.735825	110.805	110.805	115.295002	128.039997	29.532103	95.940002	125.669998	4.809958	6.151979	-170.208018	-95.190042	5,372,411,200	0.114686	77	40.547946	111.9	7.065828	126.031656	97.768344	5.210001	109.415869	119.835871	98.995866	125.669998	95.940002	110.805	101.469999	99.949999	98.899999	102.519999	104.039998	118.653719	114.31314	110.805	107.296861	102.302222	95.940002	125.669998	1	-0.123586	0	95,527,700
AMD	2022-04-12T00:00:00	95.099998	99.589996	94.599998	98.779999	89,246,400	105.496	111.1885	110.286	113.822	119.636266	126.3044	117.7817	103.478232	104.139814	105.25157	108.305703	109.227222	113.806254	116.639739	117.724965	114.257209	102.219636	108.035428	108.919323	111.101843	113.70827	117.804077	121.688369	95.987853	96.72698	96.730619	103.224171	109.389794	107.897702	106.137013	117.710221	-4.190211	-2.267688	21.129026	13.409314	32.356254	105.489998	110.134998	114.935001	128.039997	28.584439	94.599998	125.669998	1.609269	2.905421	-161.07992	-98.390731	5,283,164,800	0.030278	76	40.593406	111.1885	7.993758	127.176015	95.200985	5.185001	108.052452	118.422454	97.682451	125.669998	94.599998	110.134998	97.326668	95.983337	94.596672	98.713333	100.056664	118.337478	113.801258	110.134998	106.468738	101.248978	94.599998	125.669998	1	-0.153347	0	89,246,400
AMD	2022-04-13T00:00:00	97.739998	98.330002	94.709999	95.300003	77,728,400	103.348	110.307	109.7536	113.4412	118.881333	125.7316	117.8228	102.330585	102.976211	104.095943	107.345185	108.343589	113.176205	116.142377	117.329223	114.092859	100.809454	106.754619	107.954246	110.471176	113.132053	117.238445	121.488949	94.614852	95.310515	95.0835	100.274602	108.14265	107.116315	105.603092	116.872867	-4.479039	-2.709958	22.576952	12.765731	30.803309	103.009998	110.134998	114.432503	128.039997	21.491124	94.599998	125.669998	10.10621	5.508479	-133.648588	-89.89379	5,360,893,200	0.001033	77	40.634853	110.307	8.466465	127.239929	93.37407	4.955001	107.070314	116.980315	97.160312	125.669998	94.599998	110.134998	96.429998	93.269999	91.44	98.259997	101.419996	118.337478	113.801258	110.134998	106.468738	101.248978	94.599998	125.669998	0	-0.078025	77,728,400	0
AMD	2022-04-14T00:00:00	93.059998	98.389999	92.919998	98.370003	73,354,400	101.72	109.375499	109.2176	112.8472	118.080133	125.1081	117.81845	100.476468	101.173263	102.398105	106.046531	107.167929	112.387334	115.534946	116.848645	113.883577	98.938908	105.112047	106.670123	109.671914	112.452544	116.591483	121.242553	93.21985	93.776342	93.477372	97.380964	106.725208	106.210051	104.967737	115.99346	-5.027619	-3.17349	24.153387	11.840933	30.942448	101.93	109.294998	114.432503	128.039997	19.616356	92.919998	125.669998	0.427479	4.047653	-132.104359	-99.572521	5,287,538,800	-0.027552	76	40.670711	109.375499	9.291003	127.957505	90.793494	5.049286	105.735998	115.834571	95.637425	125.669998	92.919998	109.294998	96.926666	95.523331	93.306664	99.143333	100.546669	117.940998	113.159498	109.294998	105.430498	99.928498	92.919998	125.669998	1	-0.113236	0	73,354,400
AMD	2022-04-18T00:00:00	93.889999	95.160004	91.639999	92.029999	80,605,800	100.289999	108.396999	108.8016	112.3234	117.3552	124.5218	117.82135	99.159174	99.849034	101.089166	104.941392	106.146549	111.661948	114.965342	116.394018	113.684636	97.515272	103.637238	105.491076	108.928494	111.815961	115.973303	121.004459	92.536813	92.771594	92.335594	94.863407	105.219751	105.233902	104.261747	115.084111	-5.333912	-3.605574	25.779027	11.274884	31.201601	101.060001	108.654999	114.432503	128.039997	20.090815	91.639999	125.669998	6.611813	5.715167	-123.104213	-93.388187	5,368,144,600	-0.034301	77	40.71068	108.396999	9.851797	128.100594	88.693405	5.036429	104.607808	114.680666	94.534949	125.669998	91.639999	108.654999	94.789998	91.189997	89.319997	96.659999	100.26	117.638918	112.670539	108.654999	104.639459	98.922419	91.639999	125.669998	0	-0.042774	80,605,800	0
AMD	2022-04-19T00:00:00	96.93	97.07	92.839996	93.389999	77,069,500	98.93	107.447499	108.5888	111.79	116.712266	123.9919	117.8325	98.713339	99.3183	100.449294	104.213084	105.437584	111.084225	114.490728	116.008592	113.517923	96.904363	102.545142	104.577876	108.324831	111.278456	115.426931	120.796584	93.200517	93.045574	92.149634	93.087567	103.750829	104.268087	103.536325	114.165215	-5.270592	-3.938578	26.641017	13.2487	29.383753	98.689999	108.654999	113.887503	128.039997	20.181407	91.639999	125.669998	15.545111	7.528134	-93.321771	-84.454889	5,445,214,100	-0.015404	78	40.751021	107.447499	10.002541	127.452582	87.442417	5.044286	103.876588	113.965161	93.788015	125.669998	91.639999	108.654999	93.563334	91.966665	90.04333	95.486669	97.083338	117.638918	112.670539	108.654999	104.639459	98.922419	91.639999	125.669998	0	0.017684	77,069,500	0
AMD	2022-04-20T00:00:00	94.019997	97.910004	93.199997	97.839996	62,489,000	97.649999	106.409499	107.9764	111.197	116.0472	123.3541	117.83025	97.774671	98.354972	99.460172	103.286439	104.559308	110.415039	113.952025	115.573174	113.323914	96.011635	101.266333	103.457199	107.627968	110.681291	114.833427	120.559644	93.706702	93.495069	92.24049	91.73295	102.253778	103.278216	102.778542	113.233163	-5.393057	-4.229474	27.161844	13.548153	27.464973	98.439999	108.654999	113.150003	126.844997	20.697674	91.639999	116.379997	9.620038	10.592321	-85.901865	-90.379962	5,382,725,100	-0.008613	77	40.781996	106.409499	10.275032	126.959563	85.859436	4.875001	102.937865	112.687867	93.187863	125.669998	91.639999	108.654999	95.613332	94.156665	91.383329	98.386668	99.843335	117.638918	112.670539	108.654999	104.639459	98.922419	91.639999	125.669998	1	-0.030712	0	62,489,000
AMD	2022-04-21T00:00:00	89.849998	96.230003	89.239998	95.160004	76,680,600	96.267999	105.205999	106.955599	110.4294	115.242	122.7045	117.8268	96.189736	96.808613	97.981683	102.064945	103.427823	109.608567	113.317761	115.063804	113.090342	94.593453	99.689237	102.062861	106.790831	109.991891	114.16998	120.281234	92.807776	92.716443	91.679022	90.415107	100.644589	102.218144	101.961176	112.279455	-5.760194	-4.535618	28.240069	12.267812	30.223264	96.114998	107.454998	112.845003	125.884998	23.866992	89.239998	111.419998	2.750228	9.305126	-95.997569	-97.249772	5,306,044,500	-0.025239	76	40.816982	105.205999	10.747804	126.701607	83.710392	4.645715	101.691401	110.982832	92.399971	125.669998	89.239998	107.454998	95.043332	92.176661	90.333326	96.886668	99.753339	117.072518	111.753738	107.454998	103.156258	97.036018	89.239998	125.669998	1	-0.071938	0	76,680,600
AMD	2022-04-22T00:00:00	88.139999	91.459999	87.940002	90.029999	75,017,700	94.709999	103.586499	106.013599	109.5352	114.4916	121.9668	117.8188	94.579789	95.232502	96.467578	100.799041	102.251836	108.766663	112.655188	114.53066	112.84208	93.115635	98.063904	100.615507	105.916737	109.27868	113.485534	119.985843	90.516628	90.953534	90.417593	89.107539	98.925003	101.09019	101.086304	111.303611	-6.118605	-4.852215	29.417168	11.669736	30.550312	93.764999	106.805	112.135002	125.884998	23.513871	87.940002	110.940002	0.869552	4.413273	-99.514925	-99.130448	5,231,026,800	-0.1297	75	40.84997	103.586499	10.757515	125.101528	82.07147	4.517144	100.400792	109.435079	91.366504	125.669998	87.940002	106.805	91.773333	87.316663	84.783328	94.306669	98.763339	116.765719	111.25714	106.805	102.352861	96.014222	87.940002	125.669998	1	-0.106826	0	75,017,700
AMD	2022-04-25T00:00:00	90.690002	91.370003	88.610001	89.860001	93,481,000	93.678999	102.1375	105.102799	108.8336	113.885467	121.29	117.81775	93.801832	94.406593	95.57872	99.880037	101.362465	108.057774	112.077157	114.058568	112.621662	92.384727	96.835666	99.436769	105.17771	108.652323	112.866192	119.715904	88.863111	89.633959	89.473197	88.056285	97.208752	99.961729	100.20398	110.322482	-6.126264	-5.107025	30.510189	11.133371	29.146155	93.764999	106.805	112.135002	125.884998	23.935904	87.940002	110.480003	12.200532	5.273437	-80.60953	-87.799468	5,324,507,800	-0.11244	76	40.893226	102.1375	10.423675	122.984849	81.29015	4.468572	99.475955	108.413099	90.53881	125.669998	87.940002	106.805	89.18	86.900002	85.660004	90.419998	92.699997	116.765719	111.25714	106.805	102.352861	96.014222	87.940002	125.669998	0	-0.036121	93,481,000	0
AMD	2022-04-26T00:00:00	85.160004	90.120003	85.080002	89.739998	89,127,400	92.457999	100.3835	103.8724	108.2732	113.204533	120.6505	117.7895	92.073466	92.725395	93.975841	98.541852	100.116121	107.159822	111.368811	113.486319	112.348411	90.835818	95.218762	97.902707	104.249333	107.896389	112.150746	119.390952	86.783076	87.625021	88.040096	86.833192	95.376903	98.749527	99.269008	109.320493	-6.50359	-5.386338	31.992644	10.25201	31.820086	91.735001	105.375	111.834999	125.884998	22.843544	85.080002	105.739998	0.387231	4.485771	-89.553434	-99.612769	5,235,380,400	-0.2074	75	40.929824	100.3835	10.165503	120.714506	80.052494	4.549287	98.112531	107.211105	89.013957	125.669998	85.080002	105.375	90.223335	89.076668	87.463333	91.83667	92.983337	116.090759	110.16462	105.375	100.58538	93.766261	85.080002	125.669998	1	-0.075488	0	89,127,400
AMD	2022-04-27T00:00:00	84.910004	87.900002	84.019997	84.25	83,125,100	91.439	98.4675	102.6776	107.686	112.576667	119.9928	117.76275	90.640774	91.304415	92.581097	97.302593	98.94642	106.28728	110.672526	112.920451	112.075392	89.463455	93.745095	96.444062	103.333129	107.151797	111.443014	119.063792	85.063152	85.683326	86.37601	85.611252	93.477362	97.479101	98.291752	108.303128	-6.745043	-5.658079	33.497579	9.681177	31.569503	91.204998	104.844997	111.465	121.554996	24.634953	84.019997	105.239998	4.194189	5.593984	-84.011884	-95.805811	5,152,255,300	-0.274099	74	40.963711	98.4675	9.197988	116.863477	80.071523	4.46143	96.855147	105.778008	87.932287	125.669998	84.019997	104.844997	86.786669	83.453336	81.746668	88.493337	91.82667	115.840598	109.759698	104.844997	99.930297	92.933097	84.019997	125.669998	1	-0.108769	83,125,100	0
AMD	2022-04-28T00:00:00	89.639999	90.580002	84.779999	86.669998	91,495,400	90.629	96.9885	101.7064	107.0494	112.011867	119.4491	117.7657	90.440619	91.001794	92.12862	96.605994	98.230542	105.634446	110.119039	112.459452	111.852155	89.136364	92.904381	95.441169	102.625443	106.5482	110.841968	118.783964	85.210966	85.4047	85.61374	84.880118	91.699678	96.250936	97.333279	107.294739	-6.480028	-5.822469	33.897451	12.685856	28.972531	90.965	104.844997	110.92	120.299999	33.101295	84.019997	102.989998	29.625737	11.402386	-56.574594	-70.374263	5,243,750,700	-0.194798	75	41.004959	96.9885	7.983425	112.95535	81.02165	4.566431	96.16799	105.300852	87.035129	116.379997	84.019997	100.199997	85.610001	83.32	81.729996	87.200005	89.490005	108.743037	104.018477	100.199997	96.381517	90.945037	84.019997	116.379997	0	-0.03668	91,495,400	0
AMD	2022-04-29T00:00:00	85.519997	91.790001	85.379997	88.050003	82,647,700	89.875	95.7975	100.306	106.406	111.321333	118.9137	117.75865	89.456494	90.005103	91.111909	95.598176	97.252807	104.845644	109.471696	111.925998	111.590143	88.207455	91.812143	94.196061	101.781153	105.851046	110.170105	118.463111	85.348594	85.379577	85.0662	84.245736	89.959585	94.995423	96.358948	106.282723	-6.527209	-5.963417	33.846703	13.237934	26.388873	90.965	104.844997	110.92	120.299999	32.02508	84.019997	99.589996	9.633912	14.484613	-51.962379	-90.366088	5,161,103,000	-0.169989	74	41.039006	95.7975	7.818884	111.435267	80.159732	4.788574	95.153896	104.731043	85.576748	111.419998	84.019997	97.719997	88.333333	86.086665	82.53333	91.886668	94.133336	104.953598	100.953198	97.719997	94.486797	89.883597	84.019997	111.419998	1	-0.074861	0	82,647,700
AMD	2022-05-02T00:00:00	89.839996	90.370003	85.32	85.660004	98,304,100	89.47	94.88	99.1128	105.9554	110.686267	118.3636	117.7784	89.533195	89.975084	90.91623	95.074705	96.682591	104.257187	108.955072	111.488651	111.373724	88.20109	91.244761	93.390984	101.131506	105.285747	109.594388	118.185314	86.847035	86.356019	85.532016	84.027048	88.43206	93.810317	95.423242	105.28816	-6.145175	-5.999768	33.810381	12.306801	24.616292	90.965	104.844997	111.570002	120.299999	41.39428	84.019997	99.589996	37.379575	25.546408	-39.66896	-62.620425	5,259,407,100	-0.111743	75	41.083361	94.88	7.350781	109.581561	80.178438	4.78786	94.64781	104.22353	85.07209	110.940002	84.019997	97.48	87.563332	83.336662	81.153328	89.746666	93.973335	104.586881	100.65656	97.48	94.303439	89.780878	84.019997	110.940002	0	-0.007132	98,304,100	0
AMD	2022-05-03T00:00:00	91.129997	92.209999	89.010002	89.849998	126,381,800	88.889999	93.909999	97.9484	105.5014	110.131466	117.8225	117.80115	89.852555	90.185068	90.949117	94.716095	96.255468	103.742395	108.485991	111.085509	111.172294	88.502908	90.887618	92.776922	100.550117	104.771109	109.055109	117.920156	88.8577	88.081159	86.692729	84.291551	87.160153	92.725447	94.541719	104.317992	-5.672924	-5.9344	33.114249	14.376684	23.488846	90.125	104.844997	111.970001	120.299999	45.358895	84.019997	98.389999	49.478074	32.163854	-20.51703	-50.521926	5,385,788,900	-0.126727	76	41.141773	93.909999	6.394766	106.699531	81.120468	4.660003	94.31278	103.632785	84.992775	110.480003	84.019997	97.25	88.51	86.649996	83.459997	91.699999	93.560003	104.235442	100.372281	97.25	94.127719	89.682438	84.019997	110.480003	0	0.050813	126,381,800	0
AMD	2022-05-04T00:00:00	99.419998	99.690002	91.699997	98.18	225,394,100	89.43	93.539999	96.995999	105.1768	109.632	117.4357	117.8627	91.766044	91.864146	92.25233	95.143723	96.498894	103.572889	108.247412	110.854509	111.055355	90.417453	91.41238	92.890122	100.311631	104.489228	108.690703	117.737259	93.16807	91.971451	89.722204	85.500123	86.3727	91.878667	93.806596	103.405794	-4.576968	-5.662913	31.098508	22.886491	20.750931	91.855	104.844997	113.950001	120.299999	51.73482	84.019997	99.690002	98.276936	61.711528	19.418456	-1.723064	5,611,183,000	0.021892	77	41.26283	93.539999	5.794378	105.128756	81.951243	5.01286	94.799182	104.824902	84.773462	105.739998	84.019997	94.879997	90.783333	89.356667	87.583336	92.556664	93.98333	100.614078	97.442957	94.879997	92.317037	88.668077	84.019997	105.739998	0	0.100101	225,394,100	0
AMD	2022-05-05T00:00:00	93.870003	97.839996	92.169998	97.650002	153,129,800	89.832	93.05	95.982	104.859	109.124533	116.9889	117.885	92.186836	92.228847	92.501203	95.02793	96.296671	103.192384	107.869059	110.518182	110.884357	91.224727	91.443809	92.649661	99.868227	104.074438	108.224055	117.498525	96.110442	94.74822	92.426823	86.887407	85.869698	91.13806	93.149442	102.528072	-4.108888	-5.352108	29.226748	20.687081	18.75675	91.855	104.844997	114.5275	120.299999	50.821673	84.019997	99.690002	62.858982	70.204664	8.586411	-37.141018	5,458,053,200	-0.00884	76	41.336966	93.05	5.284593	103.619186	82.480813	5.140003	94.710689	104.990694	84.430683	105.239998	84.019997	94.629997	96.936666	94.183329	88.94666	102.173335	104.926671	100.232078	97.133957	94.629997	92.126037	88.561077	84.019997	105.239998	1	0.041742	0	153,129,800
AMD	2022-05-06T00:00:00	95.339996	98.18	92.650002	94.339996	144,286,600	90.552	92.630999	95.422	104.4336	108.685466	116.6043	117.90565	92.817468	92.794511	92.93794	95.0563	96.223081	102.884447	107.539347	110.217624	110.729686	92.226181	91.661904	92.600276	99.494933	103.711687	107.795364	117.274197	97.642332	96.646422	94.677585	88.493753	85.654075	90.516259	92.578112	101.689665	-3.57807	-4.997301	27.571261	19.62336	17.384419	91.855	100.199997	115.4925	118.174999	51.45203	84.019997	99.690002	72.23992	77.791946	16.232196	-27.76008	5,602,339,800	-0.024349	77	41.408579	92.630999	4.693195	102.017389	83.244609	5.283574	94.770623	105.33777	84.203475	102.989998	84.019997	93.504997	94.626666	91.413335	88.956668	97.083333	100.296664	98.513078	95.743457	93.504997	91.266537	88.079577	84.019997	102.989998	0	0.091637	144,286,600	0

Subsets and Splits

No community queries yet

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