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	2022-05-09T00:00:00	86.360001	93.739998	85.379997	92.870003	144,523,700	90.118999	91.898999	94.548799	103.7396	108.211733	116.1119	117.8767	91.525974	91.6246	91.925949	94.265727	95.464383	102.23643	106.981996	109.745196	110.487202	91.463999	91.064666	91.903199	98.786164	103.124175	107.196467	116.96031	94.916111	95.097817	94.450847	89.452072	85.404585	89.832611	91.988001	100.853648	-3.837763	-4.765393	26.826315	17.184646	24.295112	91.855	97.719997	115.109999	117.869999	40.540539	84.019997	99.690002	14.933013	50.010638	-24.396005	-85.066987	5,457,816,100	-0.053028	76	41.468208	91.898999	4.454828	100.808654	82.989344	5.692859	93.969611	105.355329	82.583893	99.690002	84.019997	91.855	95.389999	92.599998	89.860001	98.129997	100.919998	95.991881	93.70406	91.855	90.005939	87.373378	84.019997	99.690002	1	0.033838	0	144,523,700
AMD	2022-05-10T00:00:00	88.730003	90.769997	85.410004	89.18	137,235,500	90.475999	91.466999	93.6768	103.0474	107.810667	115.5342	117.86125	90.96678	91.09831	91.434265	93.762479	94.946353	101.706766	106.50168	109.329053	110.270713	91.211454	90.762857	91.4556	98.197553	102.611498	106.654251	116.670293	91.15289	92.509243	93.371563	90.020372	85.194042	89.134856	91.411768	100.031943	-3.808432	-4.574001	26.134579	16.030095	22.662844	92.235001	97.48	114.379999	116.960003	45.219596	84.019997	99.690002	30.057466	39.0768	-23.971165	-69.942534	5,595,051,600	-0.038405	77	41.527665	91.466999	4.313031	100.093061	82.840938	5.739287	93.470601	104.949174	81.992027	99.690002	84.019997	91.855	88.493332	83.246666	80.133331	91.606667	96.853333	95.991881	93.70406	91.855	90.005939	87.373378	84.019997	99.690002	0	0.084251	0	137,235,500
AMD	2022-05-11T00:00:00	87.919998	93.459999	86.529999	87.839996	136,137,900	90.776999	91.107999	92.9208	102.5292	107.4292	115.027	117.8457	90.357424	90.520435	90.893609	93.231345	94.405865	101.166108	106.012689	108.905112	110.048317	90.746727	90.425047	91.012769	97.604321	102.088059	106.107435	116.37237	87.99489	89.506152	91.667508	90.166484	84.978153	88.416175	90.839364	99.222897	-3.806666	-4.420534	24.774388	17.979357	20.724175	92.505001	97.25	114.379999	116.155003	48.143159	84.019997	99.690002	24.888322	23.292934	-15.551036	-75.111678	5,458,913,700	-0.042335	76	41.585489	91.107999	4.293492	99.694983	82.521016	5.735001	92.941972	104.411973	81.471971	99.690002	84.019997	91.855	88.303335	85.836672	82.943342	91.196665	93.663328	95.991881	93.70406	91.855	90.005939	87.373378	84.019997	99.690002	1	0.026933	136,137,900	0
AMD	2022-05-12T00:00:00	87.059998	88.550003	83.269997	86.599998	129,214,200	90.518999	90.573999	92.2564	101.9048	107.108266	114.5201	117.79135	89.697939	89.891264	90.303823	92.670313	93.840798	100.612928	105.513934	108.472535	109.819578	90.070908	90.039523	90.561938	96.997686	101.552028	105.553633	116.066045	86.134185	87.341727	89.840048	90.028896	84.732409	87.662475	90.258367	98.423358	-3.830506	-4.302528	24.179604	16.800155	23.414414	91.48	94.504997	114.3675	116.155003	48.94366	83.269997	99.690002	23.081605	26.009131	-35.817863	-76.918395	5,329,699,500	-0.039548	75	41.639224	90.573999	4.084291	98.742581	82.405418	5.860716	92.381784	104.103215	80.660353	99.690002	83.269997	91.48	89.303332	85.146665	82.373332	92.076665	96.233332	95.814881	93.41756	91.48	89.542439	86.783878	83.269997	99.690002	1	-0.022208	129,214,200	0
AMD	2022-05-13T00:00:00	95.120003	96.57	88.220001	88.300003	138,068,100	91.478999	90.677	91.9124	101.5676	106.9004	114.1133	117.7522	90.782351	90.841944	91.044773	92.893012	93.939198	100.397519	105.240409	108.208129	109.673313	90.907454	90.472476	90.782215	96.731615	101.236547	105.169473	115.840459	88.038	87.950849	89.468834	90.307333	84.694662	87.029305	89.758958	97.665207	-3.162568	-4.074536	23.029357	24.42178	20.771879	91.48	94.254997	113.282499	116.155003	53.911355	83.269997	99.690002	72.168099	40.046009	21.325497	-27.831901	5,467,767,600	0.032754	76	41.706663	90.677	4.175246	99.027492	82.326507	6.309287	92.642567	105.261141	80.023993	99.690002	83.269997	91.48	86.293332	84.036662	81.013326	89.316668	91.573339	95.814881	93.41756	91.48	89.542439	86.783878	83.269997	99.690002	0	0.035887	138,068,100	0
AMD	2022-05-16T00:00:00	94.239998	98.169998	93.080002	93.860001	131,065,700	91.918999	90.6945	91.642	101.2842	106.788933	113.6132	117.69245	91.473881	91.459772	91.536346	93.015466	93.962337	100.156047	104.950925	107.931532	109.519748	91.409454	90.811809	90.961261	96.444258	100.903379	104.775942	115.606507	91.141851	90.233414	90.156778	90.856319	84.840985	86.494534	89.319305	96.943004	-2.673414	-3.794312	22.245496	24.850086	19.503164	91.48	93.129997	113.0825	116.155003	58.734122	83.269997	99.690002	66.808754	54.019486	39.016983	-33.191246	5,336,701,900	-0.008826	75	41.769473	90.6945	4.190129	99.074757	82.314242	6.272144	92.794703	105.338991	80.250415	99.690002	83.269997	91.48	93.303335	90.036669	84.953336	98.386668	101.653333	95.814881	93.41756	91.48	89.542439	86.783878	83.269997	99.690002	1	-0.014621	131,065,700	0
AMD	2022-05-17T00:00:00	102.470001	103.199997	97.540001	97.879997	164,227,200	93.053	90.9715	91.845999	101.2746	106.752	113.1991	117.66165	93.673105	93.461632	93.218447	93.874969	94.616772	100.246791	104.885637	107.823383	109.449601	93.327818	91.933285	91.794184	96.49076	100.789723	104.555285	115.45504	96.565074	94.746364	92.931762	92.170459	85.390459	86.215948	89.01952	96.286584	-1.603183	-3.356086	22.320569	28.096948	17.479274	93.234997	93.234997	112.959999	116.155003	64.643092	83.269997	103.199997	96.337202	78.438018	91.353885	-3.662798	5,500,929,100	0.012444	76	41.860274	90.9715	4.767394	100.506287	81.436712	6.635001	93.71616	106.986161	80.446159	103.199997	83.269997	93.234997	95.163333	92.156667	90.073336	97.246663	100.253329	98.496517	95.586737	93.234997	90.883257	87.535017	83.269997	103.199997	0	0.042267	164,227,200	0
AMD	2022-05-18T00:00:00	96.279999	104.220001	95.709999	100	142,603,200	92.739	91.0845	91.893199	101.0896	106.5124	112.7005	117.58025	94.194484	93.974062	93.689455	94.093608	94.744713	100.09123	104.659173	107.594801	109.318561	93.914545	92.438857	92.135261	96.294894	100.514144	104.220253	115.242287	99.651444	97.915212	95.431238	93.462316	86.109724	86.066089	88.775222	95.666015	-1.240202	-2.932909	21.970258	25.400845	17.865488	93.744999	93.744999	110.805	114.450005	55.405404	83.269997	104.220001	62.100235	75.082064	70.163573	-37.899765	5,358,325,900	-0.021577	75	41.93087	91.0845	4.869152	100.822804	81.346195	6.828572	93.960335	107.617479	80.303191	104.220001	83.269997	93.744999	101.07	98.940002	95.410004	104.599998	106.729996	99.2758	96.217099	93.744999	91.272898	87.753298	83.269997	104.220001	1	-0.009304	0	142,603,200
AMD	2022-05-19T00:00:00	96.669998	100.690002	95.089996	96.690002	141,506,200	93.018999	91.4255	91.850399	100.802	106.244267	112.1236	117.46975	94.689586	94.464232	94.148	94.327825	94.892812	99.957064	104.448932	107.378468	109.192704	94.629272	92.970809	92.502707	96.121576	100.255133	103.902818	115.034225	100.425036	99.553656	97.321928	94.641635	86.950492	86.050809	88.590398	95.080936	-0.910571	-2.528442	21.501525	23.783522	17.432898	93.744999	93.744999	107.812498	113.780003	59.66372	83.269997	104.220001	63.961807	74.133081	58.831372	-36.038193	5,499,832,100	-0.020375	76	42.001242	91.4255	5.01478	101.455061	81.395939	6.770715	94.218398	107.759828	80.676968	104.220001	83.269997	93.744999	98.736666	93.253332	90.226664	101.763334	107.246668	99.2758	96.217099	93.744999	91.272898	87.753298	83.269997	104.220001	0	0.046648	0	141,506,200
AMD	2022-05-20T00:00:00	93.5	98.639999	88.260002	98.389999	164,126,800	92.835	91.6935	91.868	100.5428	105.854133	111.5271	117.3755	94.451669	94.288917	94.048308	94.252568	94.785672	99.703846	104.160802	107.103647	109.036558	94.716727	93.16838	92.6296	95.835223	99.919758	103.534033	114.79572	98.495888	98.709676	97.798245	95.342093	87.777359	86.092016	88.426172	94.516035	-0.894814	-2.201716	20.255631	21.101537	22.887039	93.744999	93.744999	106.572498	113.780003	53.236649	83.269997	104.220001	48.830554	58.297532	18.286462	-51.169446	5,335,705,300	0.006341	75	42.077919	91.6935	4.973006	101.639512	81.747488	7.151429	94.149979	108.452837	79.847122	104.220001	83.269997	93.744999	97.483332	94.276662	91.883326	99.876668	103.083338	99.2758	96.217099	93.744999	91.272898	87.753298	83.269997	104.220001	1	-0.005745	0	164,126,800
AMD	2022-05-23T00:00:00	95.07	95.190002	90.919998	91.660004	128,773,000	93.706	91.9125	91.9152	100.3584	105.520667	110.9952	117.3003	94.575335	94.430932	94.205491	94.32688	94.807544	99.522127	103.92157	106.865357	108.897587	95.12309	93.489952	92.875907	95.620603	99.635965	103.20815	114.573774	96.204184	97.251333	97.755722	95.837282	88.602364	86.210385	88.298755	93.976979	-0.747029	-1.910779	19.09873	20.097526	21.798074	93.744999	93.744999	105.612499	112.940002	53.467091	83.269997	104.220001	56.324585	56.372315	21.070495	-43.675415	5,464,478,300	0.034211	76	42.139751	91.9125	5.022683	101.957865	81.867134	7.227858	94.2376	108.693316	79.781885	104.220001	83.269997	93.744999	93.466667	88.293335	83.08667	98.673332	103.846664	99.2758	96.217099	93.744999	91.272898	87.753298	83.269997	104.220001	0	0.049487	128,773,000	0
AMD	2022-05-24T00:00:00	91.160004	93.419998	89.620003	92.540001	123,341,400	93.949	92.2125	91.6844	100.1366	105.088133	110.4553	117.2182	93.892269	93.836218	93.736955	94.038982	94.526964	99.1942	103.585739	106.55436	108.721094	94.660182	93.418286	92.817815	95.259882	99.258052	102.815374	114.313672	93.602408	94.722313	96.529159	95.852042	89.274039	86.321493	88.154176	93.447364	-0.934638	-1.715551	18.270475	18.863834	21.924225	93.744999	93.744999	104.8575	112.300003	42.124338	83.269997	104.220001	37.661123	47.605421	-11.408596	-62.338877	5,341,136,900	0.057207	75	42.194474	92.2125	4.771018	101.754535	82.670465	7.005714	93.944496	107.955925	79.933067	104.220001	83.269997	93.744999	93.726667	92.263331	89.456662	96.533335	97.996671	99.2758	96.217099	93.744999	91.272898	87.753298	83.269997	104.220001	1	-0.003537	0	123,341,400
AMD	2022-05-25T00:00:00	92.650002	93.889999	89.519997	90.43	111,771,100	94.422	92.5995	91.6296	99.803	104.674533	109.9428	117.14905	93.643815	93.620542	93.569731	93.912711	94.382582	98.937565	103.297957	106.279026	108.561182	94.424001	93.459952	92.892092	94.96629	98.930733	102.462794	114.069212	91.962039	92.87187	95.057088	95.744782	89.858289	86.438061	88.003969	92.935627	-0.952114	-1.562863	17.395532	18.455653	20.820585	96.220001	93.744999	103.672499	112.300003	48.739147	83.269997	104.220001	44.773283	46.252997	-8.386772	-55.226717	5,452,908,000	0.090989	76	42.245465	92.5995	4.45066	101.50082	83.698179	6.8	93.821211	107.421211	80.22121	104.220001	83.269997	93.744999	91.400002	89.380005	87.600006	93.18	95.199997	99.2758	96.217099	93.744999	91.272898	87.753298	83.269997	104.220001	0	0.051145	111,771,100	0
AMD	2022-05-26T00:00:00	98.75	100.330002	90.739998	91.339996	128,792,700	95.591	93.055	91.9856	99.4706	104.281467	109.4279	117.1044	94.665052	94.553171	94.366696	94.352465	94.718537	98.930209	103.178274	106.129937	108.463559	95.21091	94.045714	93.439815	94.924996	98.774824	102.241154	113.886137	93.158261	93.235406	94.676454	95.991505	90.536023	86.667465	87.908707	92.466274	-0.468347	-1.34396	17.002919	23.6331	18.606977	96.240002	93.744999	103.547499	112.300003	53.216377	83.269997	104.220001	73.890215	52.108207	62.254444	-26.109785	5,581,700,700	0.098665	77	42.311189	93.055	4.595648	102.246295	83.863704	7.090001	94.290619	108.470621	80.110618	104.220001	83.269997	93.744999	92.019999	90.149999	87.649996	94.520002	96.390002	99.2758	96.217099	93.744999	91.272898	87.753298	83.269997	104.220001	0	0.097643	128,792,700	0
AMD	2022-05-27T00:00:00	102.260002	102.400002	99.379997	100.139999	104,348,400	96.305	93.892	92.5504	99.282	103.8736	109.0063	117.0832	96.184042	95.954413	95.58105	95.071332	95.29865	99.06079	103.154109	106.053304	108.401832	96.423455	94.922381	94.230154	95.034384	98.721628	102.099216	113.738432	96.783891	95.972416	95.993041	96.760059	91.408113	87.054552	87.894172	92.052292	0.196011	-1.035966	16.986188	25.014428	17.829983	96.240002	93.744999	101.784998	111.100002	66.722756	83.269997	104.220001	90.644398	69.769299	132.942209	-9.355602	5,686,049,100	0.160532	78	42.367631	93.892	4.674815	103.241629	84.54237	6.639287	95.049608	108.328181	81.771035	104.220001	83.269997	93.744999	96.606667	92.883331	87.016663	102.473335	106.196671	99.2758	96.217099	93.744999	91.272898	87.753298	83.269997	104.220001	0	0.13691	104,348,400	0
AMD	2022-05-31T00:00:00	101.860001	104.550003	100.040001	102.43	125,102,900	97.067001	94.493	92.9972	99.05	103.5548	108.6634	117.03975	97.319234	97.028156	96.547043	95.688484	95.803369	99.170563	103.120053	105.970268	108.336739	97.433455	95.681239	94.946277	95.135482	98.668639	101.957705	113.586957	100.803224	99.226971	98.016605	97.788797	92.418337	87.582106	87.948025	91.687177	0.682377	-0.692297	17.316817	26.207139	16.891393	96.405003	93.91	100.285	110.450005	64.4064	83.269997	104.550003	87.359015	83.964542	133.041014	-12.640985	5,560,946,200	0.122637	77	42.434709	94.493	4.893983	104.280965	84.705035	6.578573	95.698217	108.855363	82.541071	104.550003	83.269997	93.91	101.346667	100.293332	98.326663	103.313337	104.366671	99.527922	96.421041	93.91	91.398959	87.823918	83.269997	104.550003	1	0.069799	0	125,102,900
AMD	2022-06-01T00:00:00	101.220001	103.57	99.550003	102.129997	99,351,400	96.942001	94.9975	93.6396	98.756	103.395333	108.3133	117.00845	98.099387	97.79031	97.265959	96.191349	96.220033	99.250933	103.070052	105.876204	108.265926	98.188546	96.321905	95.5788	95.22058	98.607196	101.810311	113.429547	103.243298	101.805113	99.923407	98.852787	93.51379	88.216119	88.055972	91.363837	1.004602	-0.352917	17.501435	24.946563	16.665207	96.405003	93.91	100.285	110.450005	64.647577	83.269997	104.550003	84.3515	87.451638	107.700832	-15.6485	5,461,594,800	0.10296	76	42.487299	94.9975	5.046743	105.090985	84.904015	6.370716	96.224101	108.965532	83.48267	104.550003	83.269997	93.91	102.150002	99.75	97.639999	104.260002	106.660004	99.527922	96.421041	93.91	91.398959	87.823918	83.269997	104.550003	1	0.01207	0	99,351,400
AMD	2022-06-02T00:00:00	108.589996	109.5	100.779999	100.779999	120,953,800	98.173	95.456	94.5868	98.6322	103.3196	108.0792	117.0136	100.197509	99.753889	99.008119	97.318499	97.171569	99.61717	103.215314	105.929942	108.26915	100.306364	97.616429	96.728831	95.606227	98.743898	101.81579	113.345781	105.996444	104.923505	102.738485	100.393516	94.855238	89.068501	88.299438	91.106951	1.833529	0.084372	18.560487	29.295993	14.9818	98.880001	96.384998	98.555	108.419998	70.737813	88.220001	109.5	95.723667	89.144727	163.780725	-4.276333	5,582,548,600	0.064101	77	42.559215	95.456	5.826056	107.108112	83.803888	6.616429	97.401805	110.634664	84.168946	109.5	83.269997	96.384998	101.446668	99.323336	97.426671	103.343333	105.466665	103.309719	99.480139	96.384998	93.289858	88.883217	83.269997	109.5	0	0.062652	120,953,800	0
AMD	2022-06-03T00:00:00	106.300003	109.389999	104.650002	105.800003	110,844,700	99.136001	96.0775	95.2532	98.4798	103.117333	107.8222	117.0279	101.418008	100.944092	100.129947	98.134999	97.873756	99.879242	103.29649	105.93727	108.249557	101.784001	98.649191	97.629846	95.906925	98.82233	101.780558	113.239178	107.72737	107.092899	105.432532	101.96933	96.296297	90.054273	88.639979	90.900173	2.279401	0.523378	19.543891	27.660372	14.145353	99.509998	96.384998	98.024998	105.594997	62.115304	88.260002	109.5	84.934099	88.336422	146.498825	-15.065901	5,471,703,900	0.075654	76	42.622702	96.0775	6.292298	108.662097	83.492903	6.275715	98.249253	110.800683	85.697823	109.5	83.269997	96.384998	106.289998	103.079997	97.569997	111.799998	115.01	103.309719	99.480139	96.384998	93.289858	88.883217	83.269997	109.5	1	0.005585	110,844,700	0
AMD	2022-06-06T00:00:00	105.650002	109.57	104.230003	108.269997	96,726,900	100.351001	96.593	96.0584	98.1822	102.9568	107.5056	117.03765	102.264407	101.799712	100.979186	98.818181	98.471929	100.105547	103.358424	105.931582	108.22369	102.968365	99.560858	98.4296	96.18811	98.888979	101.737545	113.125965	108.445445	108.053202	107.366088	103.485159	97.746328	91.126823	89.059809	90.736796	2.550902	0.928883	20.338116	25.90562	13.746941	99.544998	96.419998	97.904999	104.844997	62.426494	88.260002	109.57	81.604887	87.420884	125.524798	-18.395113	5,374,977,000	0.061006	75	42.677436	96.593	6.641344	109.875688	83.310313	6.293572	98.954086	111.54123	86.366942	109.57	83.269997	96.419998	106.780001	104.170003	102.040003	108.910001	111.519999	103.363199	99.523399	96.419998	93.316598	88.898197	83.269997	109.57	1	-0.043234	0	96,726,900
AMD	2022-06-07T00:00:00	105.279999	106.239998	102.610001	104.239998	79,022,900	101.372001	97.539	96.676	97.8944	102.862267	107.1837	117.0408	102.867525	102.432491	101.64085	99.405619	98.995626	100.308466	103.408992	105.918679	108.1944	103.864546	100.388191	99.138954	96.466455	98.950116	101.693473	113.008974	107.973704	107.924051	108.150707	104.875509	99.129551	92.239039	89.543373	90.611515	2.705031	1.284112	20.61201	24.755913	15.117469	99.544998	96.419998	97.904999	104.844997	53.692508	88.260002	109.57	79.8686	82.135862	89.916023	-20.1314	5,295,954,100	0.121432	74	42.721818	97.539	6.451816	110.442633	84.635367	5.912858	99.556554	111.382269	87.730839	109.57	83.269997	96.419998	106.483335	103.39667	101.143339	108.736666	111.823331	103.363199	99.523399	96.419998	93.316598	88.898197	83.269997	109.57	1	-0.084759	79,022,900	0
AMD	2022-06-08T00:00:00	101.900002	105.849998	100.410004	104.57	97,641,900	102.446001	98.1975	97.1068	97.5276	102.7032	106.8753	117.00645	102.67402	102.335675	101.680719	99.632381	99.21904	100.370879	103.369282	105.839101	108.131769	103.960546	100.803524	99.5408	96.623537	98.924793	101.588846	112.858319	105.838297	106.512374	107.575088	105.834841	100.322397	93.299444	90.044783	90.509637	2.525332	1.532356	20.265648	23.101266	16.810066	100.154999	96.419998	97.904999	104.844997	57.973901	88.260002	109.57	64.007513	75.160333	56.359426	-35.992487	5,198,312,200	0.092276	73	42.773613	98.1975	6.171412	110.540325	85.854676	5.693571	99.779739	111.166882	88.392597	109.57	83.269997	96.419998	104.709999	103.18	101.080002	106.809998	108.339996	103.363199	99.523399	96.419998	93.316598	88.898197	83.269997	109.57	1	-0.119838	0	97,641,900
AMD	2022-06-09T00:00:00	98.800003	103.940002	98.739998	101.57	95,299,000	103.061001	98.7415	97.082	97.039	102.478533	106.4945	116.9622	101.899217	101.692825	101.237532	99.55671	99.186806	100.309276	103.249037	105.699713	108.038916	103.297637	100.860906	99.671047	96.673435	98.822077	101.428939	112.67716	102.578446	103.696688	105.751826	106.106857	101.245315	94.242652	90.521524	90.416688	2.10847	1.647579	19.510242	21.614118	17.795354	104.154999	96.419998	97.484999	104.844997	52.806332	88.260002	109.57	49.460357	64.44549	22.950165	-50.539643	5,103,013,200	0.089068	72	42.821432	98.7415	5.677553	110.096606	87.386395	5.665	99.686431	111.016431	88.356432	109.57	83.269997	96.419998	102.720001	99.590004	97.280006	105.029999	108.159996	103.363199	99.523399	96.419998	93.316598	88.898197	83.269997	109.57	1	-0.149232	0	95,299,000
AMD	2022-06-10T00:00:00	94.82	99.93	94.25	98.82	102,135,400	102.668001	99.129501	97.12	96.551	102.279333	106.1234	116.8948	100.483373	100.443221	100.25022	99.1261	98.850898	100.094011	103.027221	105.484273	107.907384	101.799274	100.487429	99.497047	96.586416	98.620537	101.19776	112.45684	98.348631	99.840395	102.686017	105.561892	101.820431	95.005897	90.927778	90.316141	1.440347	1.606132	18.45768	20.092579	22.107361	101.91	96.419998	98.349998	104.844997	51.702787	89.519997	109.57	26.433926	46.633932	-33.650765	-73.566074	5,000,877,800	0.032739	71	42.868953	99.129501	5.069866	109.269232	88.989769	5.329286	99.222962	109.881533	88.56439	109.57	88.220001	98.895	100.493334	97.046666	95.29333	102.246671	105.693339	104.5314	101.4143	98.895	96.375701	92.788901	88.220001	109.57	1	-0.173618	0	102,135,400
AMD	2022-06-13T00:00:00	86.989998	92.029999	86.639999	91.260002	98,148,800	101.141	98.723	96.786	96.104	101.8844	105.7106	116.7934	97.784698	97.99718	98.210185	98.022818	97.938521	99.580128	102.605189	105.11805	107.699251	98.948728	99.331286	98.717816	96.211475	98.218186	100.818881	112.15928	92.421778	94.411607	97.836501	103.789168	101.868572	95.471917	91.187191	90.17646	0.275859	1.340078	18.799827	18.114836	29.088558	98.105	96.419998	98.349998	104.844997	41.026206	86.639999	109.57	1.526378	25.806887	-117.468265	-98.473622	4,902,729,000	-0.040899	70	42.907668	98.723	5.695584	110.114168	87.331832	5.608571	98.057917	109.27506	86.840775	109.57	86.639999	98.105	96.333333	92.736666	90.653333	98.416667	102.013334	104.15852	100.81074	98.105	95.39926	91.547019	86.639999	109.57	1	-0.193599	0	98,148,800
AMD	2022-06-14T00:00:00	86.989998	88.300003	85.82	87.410004	84,066,600	99.654	98.3605	96.8112	95.68	101.430133	105.3616	116.67135	95.625758	95.995874	96.484003	97.019835	97.096327	99.086397	102.194262	104.759079	107.493189	96.375818	98.213857	97.964277	95.854063	97.826228	100.448176	111.862728	87.111777	89.223525	92.716095	101.163726	101.508843	95.678443	91.317955	89.999979	-0.639633	0.944136	19.238233	17.55079	29.212357	97.695	96.419998	96.027498	104.844997	44.928233	85.82	109.57	4.926308	10.962204	-122.678628	-95.073692	4,902,729,000	-0.013014	70	42.940773	98.3605	6.203954	110.768408	85.952593	5.396429	97.00383	107.796687	86.210972	109.57	85.82	97.695	88.553332	85.076665	83.163333	90.466665	93.943331	103.965	100.4975	97.695	94.8925	90.9025	85.82	109.57	0	-0.159716	0	84,066,600
AMD	2022-06-15T00:00:00	89.300003	90.860001	86.190002	87.900002	95,774,800	98.462	97.702	96.834	95.2554	100.976267	105.0665	116.56125	94.360607	94.778443	95.378772	96.318032	96.49661	98.702617	101.85494	104.452958	107.312162	94.493273	97.350953	97.386493	95.603867	97.507014	100.130125	111.590377	84.487295	86.026858	88.777397	98.274106	100.896994	95.716726	91.36199	89.796745	-1.165335	0.522241	19.030288	19.764209	27.47734	97.695	96.419998	94.787498	104.844997	46.005249	85.82	109.57	14.652646	7.035111	-97.988478	-85.347354	4,998,503,800	-0.053438	71	42.980404	97.702	6.439287	110.580575	84.823426	5.417857	96.270132	107.105846	85.434418	109.57	85.82	97.695	87.036667	85.773331	84.556664	88.253334	89.51667	103.965	100.4975	97.695	94.8925	90.9025	85.82	109.57	0	-0.079947	95,774,800	0
AMD	2022-06-16T00:00:00	82.050003	86.730003	80.639999	86.629997	102,433,300	95.808001	96.990501	96.5992	94.76	100.552533	104.7217	116.4179	91.898486	92.464181	93.328192	95.020938	95.385332	98.049573	101.333757	104.009336	107.060797	91.509274	95.860286	96.249262	95.086008	97.008954	99.674353	111.246981	82.328667	83.268748	85.050683	94.864336	99.899637	95.49712	91.256094	89.538582	-2.142278	-0.010662	19.665586	17.668535	31.359283	95.105	95.105	94.8575	104.844997	30.61746	80.639999	109.57	4.873846	8.150933	-143.128357	-95.126154	4,896,070,500	-0.023417	70	43.016092	96.990501	7.329329	111.649159	82.331842	5.351428	94.915834	105.618691	84.212977	109.57	80.639999	95.105	88.783335	86.70667	84.113337	91.376668	93.453334	102.74252	98.51874	95.105	91.69126	86.831019	80.639999	109.57	1	-0.111344	0	102,433,300
AMD	2022-06-17T00:00:00	81.57	82.940002	79.43	82.190002	105,212,300	93.335001	96.235501	96.379601	94.318	100.063067	104.4261	116.2758	89.832789	90.483421	91.519239	93.798126	94.322615	97.403316	100.813658	103.564992	106.807158	88.920546	94.391667	95.09317	94.568753	96.509414	99.215903	110.900236	80.749335	81.133759	81.843056	91.28058	98.610652	95.069169	91.025441	89.228155	-2.921566	-0.592843	20.417762	16.886961	31.497014	92.834999	94.5	94.877501	104.844997	24.169787	79.43	109.57	7.100197	8.875563	-143.579476	-92.899803	4,790,858,200	0.015172	69	43.052231	96.235501	8.101172	112.437845	80.033156	5.341428	93.644802	104.327659	82.961945	109.57	79.43	94.5	83.140002	79.550001	77.049998	85.640004	89.230006	102.45696	98.05652	94.5	90.94348	85.87996	79.43	109.57	1	-0.137633	0	105,212,300
AMD	2022-06-21T00:00:00	83.790001	85.809998	82.599998	84.169998	87,780,600	91.149001	95.750001	95.9264	93.9194	99.6872	104.1569	116.14875	88.624231	89.266436	90.330126	92.888296	93.512413	96.86946	100.365667	103.173408	106.578131	87.185092	93.206382	94.124739	94.15589	96.081176	98.807267	110.576994	80.206372	80.359506	79.85766	87.98271	97.18497	94.525122	90.720985	88.879747	-3.321731	-1.138621	20.423314	19.651297	29.783126	92.639999	94.5	92.992498	104.469997	28.421306	79.43	109.57	14.465828	8.813291	-104.960052	-85.534172	4,878,638,800	0.004149	70	43.084065	95.750001	8.552144	112.854289	78.645713	5.322142	92.70625	103.350535	82.061965	109.57	79.43	94.5	81.313334	79.686666	77.803332	83.196668	84.823336	102.45696	98.05652	94.5	90.94348	85.87996	79.43	109.57	0	-0.059421	0	87,780,600
AMD	2022-06-22T00:00:00	83.75	86.379997	83.300003	84.400002	86,634,700	88.996001	95.184001	95.506801	93.5744	99.3584	103.9684	116.0179	87.649385	88.263447	89.317799	92.057542	92.761459	96.354972	99.928413	102.788786	106.350986	85.839819	92.063524	93.188093	93.75709	95.661776	98.40317	110.254618	80.647446	80.640971	79.225358	85.101636	95.696917	93.903813	90.365603	88.497905	-3.600587	-1.631014	20.293464	19.604556	28.567085	91.685001	94.5	92.867498	104.469997	28.834505	79.43	109.57	14.333111	11.966379	-91.533455	-85.666889	4,792,004,100	-0.084729	69	43.115404	95.184001	8.964182	113.112365	77.255637	5.254999	91.853274	102.363272	81.343275	109.57	79.43	94.5	84.066666	82.323334	80.856667	85.533333	87.276665	102.45696	98.05652	94.5	90.94348	85.87996	79.43	109.57	1	-0.092253	0	86,634,700
AMD	2022-06-23T00:00:00	82.43	84.410004	80.230003	84.32	100,614,600	87.049001	94.747501	94.705201	93.2756	99.0848	103.7403	115.8843	86.605508	87.202821	88.258137	91.182311	91.966731	95.808894	99.467928	102.385642	106.112966	84.646001	90.848858	92.182185	93.320055	95.216291	97.976667	109.92041	81.405482	81.02488	79.303199	82.619947	94.164762	93.21757	89.967545	88.081551	-3.883331	-2.081477	20.65774	18.500545	31.094338	89.68	94.5	92.304998	104.469997	12.862025	79.43	109.57	9.95355	12.917497	-98.351274	-90.04645	4,691,389,500	-0.071574	68	43.150559	94.747501	9.373636	113.494773	76.000229	4.930714	90.955819	100.817246	81.094392	109.57	79.43	94.5	84.476667	82.573336	81.396673	85.65333	87.556661	102.45696	98.05652	94.5	90.94348	85.87996	79.43	109.57	1	-0.119863	0	100,614,600
AMD	2022-06-24T00:00:00	87.080002	87.529999	83.080002	83.559998	88,553,900	85.877	94.469001	94.337201	93.1152	98.8388	103.4686	115.78885	86.700407	87.18049	88.076886	90.809374	91.590829	95.466585	99.14193	102.08256	105.923583	84.651637	90.11862	91.595631	93.077091	94.900376	97.646761	109.633801	83.33326	82.618879	80.466168	81.01508	92.763637	92.5754	89.595569	87.65594	-3.689659	-2.403114	20.24687	21.440734	28.952067	85.73	94.5	93.234997	104.469997	24.427897	79.43	109.57	25.381558	16.556073	-64.969802	-74.618442	4,779,943,400	-0.061302	69	43.185105	94.469001	9.520824	113.510649	75.427352	4.956428	90.586693	100.499549	80.673838	109.57	79.43	94.5	82.356669	80.303335	78.176669	84.483335	86.536669	102.45696	98.05652	94.5	90.94348	85.87996	79.43	109.57	0	-0.04287	88,553,900	0
AMD	2022-06-27T00:00:00	86.160004	88.220001	85.25	87.360001	74,663,500	85.011001	93.839501	93.916801	92.8836	98.506933	103.1624	115.6889	86.592326	86.994947	87.781981	90.386704	91.173073	95.101621	98.800301	101.767262	105.726931	84.703092	89.327287	90.966616	92.804338	94.566723	97.304016	109.338986	85.117224	84.386911	81.982978	80.10783	91.471918	91.961153	89.248737	87.22264	-3.569265	-2.636344	19.705048	21.514942	27.752919	85.145	94.5	93.744999	104.469997	24.253645	79.43	106.239998	25.102588	20.145899	-55.138887	-74.897412	4,705,279,900	-0.121948	68	43.21358	93.839501	9.638363	113.116227	74.562774	4.787143	90.165104	99.739389	80.590819	109.57	79.43	94.5	85.896667	84.263336	81.446671	88.713333	90.346664	102.45696	98.05652	94.5	90.94348	85.87996	79.43	109.57	1	-0.076827	0	74,663,500
AMD	2022-06-28T00:00:00	80.779999	86.730003	80.43	85.709999	95,618,600	84.390001	92.765501	93.408001	92.638	98.164533	102.7426	115.5668	85.429861	85.864956	86.704753	89.513367	90.373606	94.539989	98.326082	101.351673	105.478702	83.933819	88.083525	89.956093	92.329687	94.100225	96.8608	108.991634	84.824002	84.492123	82.654112	79.363753	90.15218	91.283572	88.876624	86.765846	-3.863438	-2.881763	20.001111	19.655251	31.967162	85.145	94.5	93.744999	104.469997	21.418583	79.43	105.849998	5.10976	18.531302	-75.750075	-94.89024	4,609,661,300	-0.214794	67	43.245431	92.765501	9.845221	112.455942	73.075059	4.977857	89.271284	99.226999	79.31557	109.57	79.43	94.5	86.543335	84.866669	83.573334	87.83667	89.513336	102.45696	98.05652	94.5	90.94348	85.87996	79.43	109.57	1	-0.105476	0	95,618,600
AMD	2022-06-29T00:00:00	77.989998	79.75	76.510002	79.550003	104,140,900	83.490001	91.572001	92.724801	92.32	97.813867	102.3217	115.43275	83.941888	84.433146	85.364021	88.465788	89.421021	93.890969	97.790922	100.889065	105.205183	82.770182	86.676334	88.770093	91.755255	93.569316	96.37065	108.617735	82.377297	82.717566	82.009969	78.589493	88.734121	90.522031	88.453936	86.281988	-4.272451	-3.1599	20.824748	18.488764	35.518279	82.365002	93.040001	93.744999	104.469997	21.717539	76.510002	103.940002	5.395537	11.869295	-96.913405	-94.604463	4,505,520,400	-0.209274	66	43.277485	91.572001	10.127492	111.826984	71.317017	4.894286	88.196876	97.985448	78.408304	109.57	76.510002	93.040001	82.646667	78.563332	76.346664	84.863335	88.946671	101.76784	96.941081	93.040001	89.138921	83.584842	76.510002	109.57	1	-0.129443	0	104,140,900
AMD	2022-06-30T00:00:00	76.470001	78.910004	75.480003	77.730003	105,368,600	82.207001	90.334501	92.137201	91.9108	97.470133	101.8504	115.28645	82.447511	82.985301	83.995711	87.375262	88.424788	93.207794	97.229845	100.405519	104.919261	81.493819	85.238048	87.519724	91.133687	93.007635	95.858735	108.230046	78.766851	79.958949	80.390286	77.728926	87.197437	89.664962	87.97321	85.772319	-4.665468	-3.461014	21.725285	17.58591	35.250229	81.850002	92.525002	93.744999	104.469997	22.560835	75.480003	99.93	4.049072	4.851456	-92.764244	-95.950928	4,400,151,800	-0.222982	65	43.30844	90.334501	10.395126	111.124752	69.544249	4.767857	87.080031	96.615745	77.544317	109.57	75.480003	92.525002	78.083333	76.416667	74.843335	79.656665	81.323331	101.524761	96.547621	92.525002	88.502382	82.775263	75.480003	109.57	1	-0.149288	0	105,368,600
AMD	2022-07-01T00:00:00	73.669998	75.449997	72.690002	75.190002	87,734,200	81.369	88.588501	91.378	91.5038	96.994667	101.3504	115.1268	80.692008	81.29161	82.407139	86.129329	87.289804	92.441606	96.609849	99.876103	104.608323	79.941636	83.650953	86.09917	90.418361	92.381316	95.300707	107.815952	75.020628	76.580656	78.041651	76.590191	85.493157	88.681926	87.418714	85.232801	-5.143581	-3.797527	22.91762	16.622548	37.362522	80.455002	91.130001	93.744999	104.469997	23.234634	72.690002	92.029999	5.067197	4.837268	-100.101521	-94.932803	4,312,417,600	-0.290694	64	43.331997	88.588501	10.095821	108.780142	68.396859	4.632143	85.802885	95.06717	76.538599	109.57	72.690002	91.130001	76.953336	74.996668	73.523336	78.426669	80.383336	100.86632	95.481841	91.130001	86.778161	80.582322	72.690002	109.57	1	-0.165509	0	87,734,200
AMD	2022-07-05T00:00:00	75.199997	75.209999	71.599998	71.980003	95,589,000	80.732	87.0335	90.436	91.2108	96.459067	100.8201	114.9717	79.593606	80.184044	81.298348	85.135753	86.359819	91.765464	96.046432	99.387467	104.315703	78.819999	82.375857	84.854708	89.778996	91.807772	94.782877	107.418671	72.954739	74.103594	75.905753	75.469264	83.7136	87.623468	86.816086	84.676292	-5.337504	-4.105523	24.159166	15.735967	36.980182	79.91	90.584999	94.9825	104.469997	32.249329	71.599998	90.860001	18.691579	9.269282	-87.693224	-81.308421	4,408,006,600	-0.224689	65	43.358914	87.0335	9.607509	106.248519	67.818481	4.305714	84.793086	93.404515	76.181658	109.57	71.599998	90.584999	73.936666	72.423335	71.176671	75.183329	76.69666	100.609079	95.065459	90.584999	86.104539	79.725579	71.599998	109.57	0	-0.078551	95,589,000	0
AMD	2022-07-06T00:00:00	75.349998	76.279999	73.550003	75.169998	85,458,900	79.888	85.5185	89.3596	90.955	95.974533	100.2451	114.82905	78.744884	79.305126	80.383218	84.246139	85.51291	91.121721	95.501789	98.911478	104.027487	77.841454	81.263143	83.694246	89.157004	91.25227	94.278519	107.024425	72.529553	72.995442	74.239871	74.530603	81.906234	86.511818	86.172552	84.107676	-5.416645	-4.367747	24.998512	16.712505	35.440741	79.91	90.584999	94.9925	104.469997	32.553966	71.599998	90.860001	19.470403	14.409726	-70.248448	-80.529597	4,493,465,500	-0.187301	66	43.383054	85.5185	8.878733	103.275966	67.761034	4.323571	83.893744	92.540886	75.246603	106.239998	71.599998	88.919998	74.003332	72.796664	70.393331	76.406665	77.613332	98.064958	93.007518	88.919998	84.832478	79.012958	71.599998	106.239998	0	-0.003808	85,458,900	0
AMD	2022-07-07T00:00:00	79.300003	79.989998	76.900002	77.190002	83,640,900	79.443	84.2195	88.4572	90.7272	95.519067	99.7804	114.7178	78.855908	79.304195	80.216569	83.79649	85.034994	90.658124	95.075426	98.523132	103.781442	77.734545	80.670905	82.920431	88.699945	90.813467	93.863764	106.670902	74.33848	73.99913	73.994633	74.08468	80.250607	85.431886	85.537662	83.547033	-5.101823	-4.514562	24.762474	21.190307	32.931481	79.91	90.584999	94.9925	104.469997	35.714292	71.599998	88.220001	46.329743	28.163908	-38.208219	-53.670257	4,577,106,400	-0.182011	67	43.409559	84.2195	7.650975	99.52145	68.91755	4.321428	83.456245	92.099101	74.813389	105.849998	71.599998	88.724998	75.06	73.840001	72.330004	76.569997	77.789996	97.766998	92.766498	88.724998	84.683498	78.929498	71.599998	105.849998	0	0.060115	83,640,900	0
AMD	2022-07-08T00:00:00	79.349998	80.470001	77.400002	78.309998	83,405,900	79.135	83.092	87.5824	90.611	95.031467	99.4421	114.60045	78.954726	79.312523	80.083251	83.392264	84.597687	90.214668	94.661599	98.143466	103.538343	77.717636	80.207143	82.219877	88.253781	90.387965	93.459202	106.318984	76.917592	75.95209	74.757578	74.027136	78.784386	84.398231	84.915448	82.997937	-4.793038	-4.570257	24.418432	20.923524	31.349925	79.91	90.584999	95.157501	104.469997	45.143879	71.599998	88.220001	46.630558	37.476901	-28.257934	-53.369442	4,660,512,300	-0.147584	68	43.435988	83.092	6.480325	96.052651	70.131349	3.922142	83.065174	90.909458	75.22089	103.940002	71.599998	87.77	78.730001	77.470004	75.640004	80.56	81.819997	96.307762	91.586121	87.77	83.95388	78.520759	71.599998	103.940002	0	0.11447	83,405,900	0
AMD	2022-07-11T00:00:00	76.949997	78.290001	75.839996	77.849998	76,150,300	78.121999	81.9995	86.3168	90.4518	94.527067	99.0689	114.4633	78.55378	78.882973	79.601212	82.806603	84.009403	89.694485	94.195505	97.723793	103.273782	77.320363	79.62219	81.402	87.718055	89.912137	93.013814	105.944352	78.372851	77.440403	75.618991	74.086262	77.450177	83.384937	84.281497	82.451472	-4.687944	-4.593795	24.372691	19.755339	32.081014	79.165001	90.584999	95.157501	104.469997	42.227454	71.599998	88.220001	32.190118	41.716806	-33.45791	-67.809882	4,584,362,000	-0.102484	67	43.458474	81.9995	5.453195	92.905891	71.093109	3.922142	82.482776	90.32706	74.638492	99.93	71.599998	85.764999	79.073334	77.676666	76.003334	80.746666	82.143333	93.24412	89.10794	85.764999	82.422059	77.662619	71.599998	99.93	1	0.06037	0	76,150,300
AMD	2022-07-12T00:00:00	76.360001	77.440002	74.43	76.980003	77,873,200	77.141999	81.0765	85.1192	90.1862	94.026267	98.6178	114.31435	78.115024	78.424251	79.102564	82.220548	83.420987	89.171564	93.726149	97.300748	103.005984	76.999999	79.085095	80.636092	87.165435	89.434056	92.564133	105.565215	78.356925	77.901828	76.188372	74.145444	76.253276	82.39143	83.638992	81.90658	-4.599247	-4.594885	24.572604	18.78668	32.804869	76.035	90.584999	97.6325	104.469997	36.774654	71.599998	88.220001	28.640201	35.820292	-32.677869	-71.359799	4,506,488,800	-0.046878	66	43.481032	81.0765	4.67586	90.428219	71.72478	3.834285	81.899655	89.568225	74.231084	92.029999	71.599998	81.814999	77.026665	75.763329	74.57666	78.213333	79.476669	87.208519	84.225739	81.814999	79.404259	75.972019	71.599998	92.029999	1	0.013813	0	77,873,200
AMD	2022-07-13T00:00:00	77.519997	79.110001	74.480003	74.940002	79,355,000	76.815999	80.603	83.994	90.0262	93.4528	98.2161	114.17295	77.996019	78.259841	78.859092	81.793226	82.967065	88.71464	93.299671	96.90905	102.752392	77.068726	78.74638	80.051538	86.668722	88.999681	92.146354	105.199102	77.778035	77.908241	76.743022	74.264543	75.238241	81.448834	83.010696	81.370281	-4.384807	-4.55287	24.27013	20.084976	30.340489	76.035	90.584999	97.947498	104.469997	39.335838	71.599998	88.220001	35.619718	32.150012	-23.619771	-64.380282	4,585,843,800	0.013883	67	43.504799	80.603	4.522487	89.647973	71.558026	3.945	81.482545	89.372544	73.592545	90.860001	71.599998	81.23	76.076668	74.713333	73.066666	77.723335	79.08667	86.31464	83.50268	81.23	78.957319	75.721639	71.599998	90.860001	0	0.073938	79,355,000	0
AMD	2022-07-14T00:00:00	78.599998	79.25	76	78.230003	83,493,600	76.876999	80.1835	82.9268	89.8014	92.9052	97.8784	114.02515	78.116815	78.321688	78.819231	81.502932	82.631137	88.317987	92.912838	96.546494	102.512069	77.39309	78.555618	79.636615	86.220635	88.608817	91.757917	104.845142	77.676405	77.927433	77.418308	74.528453	74.425823	80.575225	82.410219	80.848623	-4.080675	-4.458431	23.947764	19.23716	28.7101	76.035	88.919998	97.982498	104.469997	43.389711	71.599998	88.220001	42.117923	35.459281	-15.280978	-57.882077	4,669,337,400	0.044363	68	43.530561	80.1835	4.281561	88.746622	71.620378	3.878571	81.208016	88.965159	73.450874	90.860001	71.599998	81.23	77.036667	74.963333	72.40667	79.59333	81.666664	86.31464	83.50268	81.23	78.957319	75.721639	71.599998	90.860001	0	0.124975	83,493,600	0
AMD	2022-07-15T00:00:00	81.110001	81.199997	77.900002	79.360001	76,050,600	77.340999	79.774	82.0952	89.601	92.383467	97.5512	113.9231	78.715452	78.828654	79.171657	81.467211	82.514126	88.035321	92.602237	96.240821	102.299114	78.162726	78.643856	79.496861	85.879796	88.298417	91.425869	104.517628	78.823591	78.703928	78.495054	75.155976	73.874376	79.805147	81.863565	80.352204	-3.595663	-4.285877	23.070794	21.449006	27.116716	76.399998	88.724998	97.982498	104.469997	38.874393	71.599998	88.220001	57.22022	44.985954	2.522669	-42.77978	4,745,388,000	0.067394	69	43.555671	79.774	3.718358	87.210715	72.337285	3.749999	81.198681	88.69868	73.698683	88.220001	71.599998	79.91	77.949999	76.649999	74.699999	79.899999	81.199999	84.297681	81.87116	79.91	77.94884	75.156679	71.599998	88.220001	0	0.167987	76,050,600	0
AMD	2022-07-18T00:00:00	81.43	84.470001	80.940002	82.209999	90,464,300	78.116999	79.743	81.4004	89.2412	91.826133	97.209	113.8285	79.258362	79.301626	79.519095	81.463828	82.430732	87.776289	92.308231	95.947537	102.091461	78.906181	78.801571	79.445692	85.559365	88.010168	91.106638	104.194314	80.466814	79.952484	79.620269	76.090012	73.560221	79.128762	81.368885	79.883532	-3.149165	-4.058535	21.456281	25.7267	25.487218	79.010002	87.77	98.287498	104.469997	40.983601	71.599998	86.730003	64.970249	54.769464	20.089875	-35.029751	4,835,852,300	0.061996	70	43.585751	79.743	3.700927	87.144854	72.341145	3.789999	81.220712	88.80071	73.640713	88.220001	71.599998	79.91	80.07	78.940002	76.770004	82.239998	83.369995	84.297681	81.87116	79.91	77.94884	75.156679	71.599998	88.220001	0	0.203922	0	90,464,300
AMD	2022-07-19T00:00:00	85.879997	86.410004	82.190002	82.760002	85,047,500	79.184999	79.9585	81.0428	89.0814	91.3816	96.9702	113.7434	80.582689	80.497693	80.497695	81.865298	82.69606	87.701924	92.139067	95.74818	101.930153	80.317635	79.386047	79.790276	85.427553	87.853691	90.882301	103.916219	83.132925	82.273555	81.45257	77.534168	73.587344	78.608979	80.967497	79.461166	-2.408471	-3.728522	20.418747	26.83344	23.354977	80.420002	85.764999	100.287498	104.469997	60.07905	71.599998	86.410004	96.421295	72.870588	40.753352	-3.578705	4,920,899,800	0.085945	71	43.617306	79.9585	3.931227	87.820954	72.096045	3.695714	81.664453	89.05588	74.273026	88.220001	71.599998	79.91	82.280001	80.090001	78.750003	83.62	85.81	84.297681	81.87116	79.91	77.94884	75.156679	71.599998	88.220001	0	0.233627	85,047,500	0
AMD	2022-07-20T00:00:00	89.43	89.919998	85.080002	85.389999	88,348,600	80.592999	80.240499	81.1404	88.9632	91.116133	96.6984	113.6783	82.352151	82.121749	81.871896	82.552998	83.214055	87.769692	92.067775	95.623068	101.805773	82.180363	80.288094	80.435446	85.441223	87.802333	90.73299	103.674295	86.664074	85.485575	84.146444	79.517478	74.00624	78.287162	80.685543	79.096778	-1.517517	-3.286321	20.20196	30.511799	21.474624	82.174999	81.814999	99.164999	104.469997	71.949354	71.599998	89.919998	97.325339	86.238961	67.77553	-2.674661	5,009,248,400	0.139205	72	43.652786	80.240499	4.395421	89.031342	71.449657	3.736428	82.404029	89.876885	74.931174	89.919998	71.599998	80.759998	84.826668	83.243332	80.606667	87.463333	89.046669	85.596478	82.921758	80.759998	78.598238	75.520478	71.599998	89.919998	0	0.257856	88,348,600	0
AMD	2022-07-21T00:00:00	91.089996	91.580002	88.220001	89.599998	90,449,300	81.771999	80.607499	81.3044	89.0578	90.888133	96.3987	113.63205	84.09972	83.752339	83.290065	83.329089	83.819897	87.8999	92.042044	95.533304	101.699148	84.088908	81.32138	81.200799	85.524627	87.801645	90.621932	103.449536	90.252517	88.932928	87.287094	81.866375	74.774686	78.163777	80.524764	78.793047	-0.669762	-2.763009	20.319956	31.584446	20.25541	83.005001	81.59	97.262499	104.469997	77.900757	71.599998	91.580002	97.54752	97.098052	83.853433	-2.45248	5,099,697,700	0.210469	73	43.690367	80.607499	4.97243	90.552358	70.66264	3.731428	83.231264	90.69412	75.768408	91.580002	71.599998	81.59	88.143333	86.366669	83.303337	91.206665	92.98333	86.864721	83.947641	81.59	79.23236	75.875719	71.599998	91.580002	0	0.277283	90,449,300	0
AMD	2022-07-22T00:00:00	88.099998	90.690002	87.040001	90.199997	76,989,700	82.646999	80.890999	81.2564	89.0452	90.589066	96.0463	113.5635	84.899776	84.542823	84.030055	83.762808	84.149136	87.907747	91.938306	95.38611	101.563833	85.239453	82.034951	81.723537	85.487066	87.728273	90.457602	103.195485	91.876776	90.861907	89.512491	84.078279	75.714955	78.152659	80.436729	78.533588	-0.236451	-2.257698	20.083343	29.416515	20.864956	83.005001	81.59	97.057499	99.824997	77.339911	71.599998	91.580002	82.582569	92.485143	68.984124	-17.417431	5,022,708,000	0.19161	72	43.720294	80.890999	5.236434	91.363868	70.418131	3.750713	83.694953	91.19638	76.193526	91.580002	71.599998	81.59	90.296666	89.013331	86.936666	92.373332	93.656667	86.864721	83.947641	81.59	79.23236	75.875719	71.599998	91.580002	1	0.192507	0	76,989,700
AMD	2022-07-25T00:00:00	87.540001	87.599998	85.120003	86.57	70,083,000	83.705999	80.913999	81.475999	89.0376	90.332	95.7834	113.483	85.427821	85.087764	84.570047	84.106189	84.409971	87.893326	91.822562	95.230741	101.424293	86.12909	82.668189	82.206891	85.428039	87.648035	90.28916	102.936545	91.456073	91.213928	90.627364	85.977323	76.750027	78.219795	80.403889	78.311981	0.061059	-1.793946	19.319103	27.899087	23.112202	83.030003	81.59	97.057499	97.344997	74.272243	73.550003	91.580002	77.592894	85.907661	53.402498	-22.407106	4,952,625,000	0.191368	71	43.747158	80.913999	5.265976	91.445951	70.382047	3.705713	84.061148	91.472574	76.649722	91.580002	71.599998	81.59	88.610001	86.529999	84.959999	90.18	92.260002	86.864721	83.947641	81.59	79.23236	75.875719	71.599998	91.580002	1	0.119061	70,083,000	0
AMD	2022-07-26T00:00:00	85.25	87.75	84.709999	87	69,180,400	84.594999	80.868499	81.623199	89.0014	90.0864	95.4531	113.377	85.392257	85.117262	84.674655	84.210172	84.474589	87.789666	91.649599	95.033103	101.263354	86.409817	83.081142	82.497199	85.279506	87.514298	90.080578	102.65562	89.244333	89.868151	90.452467	87.33072	77.755488	78.305734	80.388694	78.115117	0.110778	-1.413001	18.494112	26.402818	22.595986	83.790001	81.59	95.105	95.790001	67.960822	74.43	91.580002	63.090372	74.421945	46.885633	-36.909628	4,883,444,600	0.182777	70	43.772259	80.868499	5.22201	91.31252	70.424478	3.727856	84.174372	91.630085	76.71866	91.580002	71.599998	81.59	86.753334	85.90667	84.273338	88.386665	89.23333	86.864721	83.947641	81.59	79.23236	75.875719	71.599998	91.580002	1	0.055669	0	69,180,400
AMD	2022-07-27T00:00:00	89.82	90.620003	86.290001	86.940002	78,301,600	85.824999	81.320499	81.864399	88.8954	89.901066	95.2315	113.3008	86.277805	85.972305	85.466246	84.720156	84.885774	87.869287	91.601452	94.929873	101.14949	87.359818	83.933666	83.127722	85.311608	87.507288	89.969031	102.421222	88.184593	89.001525	90.423849	88.558729	78.832436	78.479997	80.428878	77.958113	0.513027	-1.027796	18.387756	28.906373	20.504065	84.740002	81.59	93.6675	94.955002	68.665724	74.43	91.580002	89.737598	76.806955	72.264951	-10.262402	4,961,746,200	0.264293	71	43.803758	81.320499	5.592071	92.504641	70.136357	3.779999	84.712051	92.27205	77.152052	91.580002	71.599998	81.59	85.903333	84.056666	82.863332	87.096667	88.943334	86.864721	83.947641	81.59	79.23236	75.875719	71.599998	91.580002	0	0.10119	78,301,600	0
AMD	2022-07-28T00:00:00	91.669998	92.220001	88.589996	90.419998	79,009,200	87.131999	82.004499	82.181199	88.844	89.776666	95.0641	113.23575	87.356244	87.008249	86.42067	85.35196	85.407638	88.018334	91.603256	94.865321	101.055167	88.422545	84.919332	83.881999	85.420415	87.553838	89.898507	102.20599	88.938518	89.200929	90.749476	89.790934	79.987471	78.761936	80.531213	77.844712	0.969911	-0.628254	18.625193	29.864251	19.209434	86.580002	81.91	93.57	94.5	70.547039	74.43	92.220001	96.908358	83.245443	86.673429	-3.091642	5,040,755,400	0.306837	72	43.836775	82.004499	5.986022	93.976543	70.032455	3.82	85.374713	93.014712	77.734713	92.220001	71.599998	81.91	88.910001	87.199999	84.579999	91.530001	93.240003	87.353681	84.34316	81.91	79.47684	76.012679	71.599998	92.220001	0	0.139605	79,009,200	0
AMD	2022-07-29T00:00:00	94.470001	94.809998	90.559998	90.699997	76,630,700	88.467999	82.904499	82.662799	88.684	89.738	94.9793	113.1829	88.778995	88.364931	87.659028	86.180873	86.104743	88.271341	91.678697	94.857493	100.989643	89.756727	86.106523	84.827292	85.641043	87.677347	89.886742	102.019266	91.455519	90.925707	91.74577	91.202481	81.267473	79.181202	80.711207	77.781723	1.540178	-0.194568	19.348775	32.155868	17.792924	88.5	83.204998	93.092501	94.5	78.834777	74.43	94.809998	98.331715	94.992557	104.216923	-1.668285	5,117,386,100	0.378921	73	43.870627	82.904499	6.445622	95.795743	70.013255	3.872857	86.240931	93.986644	78.495217	94.809998	71.599998	83.204998	90.826665	89.433329	87.19666	93.063334	94.45667	89.332438	85.943778	83.204998	80.466218	76.566938	71.599998	94.809998	0	0.171752	76,630,700	0
AMD	2022-08-01T00:00:00	96.779999	98.389999	93.959999	95.589996	96,477,500	90.002999	84.059999	83.050799	88.694	89.7604	94.8918	113.121	90.379196	89.894944	89.062255	87.14443	86.925916	88.605014	91.812941	94.895562	100.947756	91.267999	87.427999	85.91323	85.958533	87.862663	89.9224	101.856053	94.786518	93.591333	93.342341	92.830179	82.704506	79.760395	80.980866	77.772185	2.153689	0.275083	20.621707	35.875583	16.432691	91.549999	84.994999	92.09	94.5	81.80686	74.480003	98.389999	93.266412	96.168829	125.291157	-6.733588	5,213,863,600	0.40844	74	43.915124	84.059999	6.766499	97.592997	70.527001	3.974285	87.244651	95.193222	79.296081	98.389999	71.599998	84.994999	93.279999	91.75	89.029999	96	97.529999	92.067559	88.156219	84.994999	81.833779	77.333059	71.599998	98.389999	0	0.198379	96,477,500	0
AMD	2022-08-02T00:00:00	99.290001	100.919998	95.360001	95.709999	116,734,100	91.343999	85.264499	83.575999	88.7464	89.781066	94.7742	113.0575	92.161357	91.603136	90.635754	88.248573	87.877	89.024033	92.009706	94.982581	100.931261	92.956545	88.878476	87.162399	86.374062	88.113442	90.009493	101.718431	98.135333	96.813162	95.632794	94.673619	84.341135	80.526243	81.349745	77.819215	2.810045	0.782076	22.173846	36.777264	14.893738	92.814999	86.259998	90.115	94.5	82.541115	76	100.919998	93.45908	95.019069	133.985424	-6.54092	5,330,597,700	0.375125	75	43.971415	85.264499	7.234281	99.733061	70.795938	4.040714	88.391828	96.473255	80.3104	100.919998	73.550003	87.235001	96.376666	94.363332	91.946665	98.793332	100.806666	94.460679	90.46466	87.235001	84.005341	79.407182	73.550003	100.919998	0	0.220153	116,734,100	0
AMD	2022-08-03T00:00:00	98.089996	98.769997	93.620003	94.830002	131,142,000	92.209999	86.401499	84.268399	88.8382	89.848133	94.6905	112.98735	93.347085	92.782565	91.782561	89.143248	88.662615	89.379561	92.169714	95.044114	100.90299	94.18309	90.099951	88.278861	86.740478	88.332098	90.075152	101.569501	100.149073	99.103605	97.752373	96.392808	86.08758	81.434159	81.78964	77.911164	3.196534	1.264967	23.029772	33.347439	16.366683	92.814999	86.259998	89.8225	94.5	79.028892	77.900002	100.919998	87.706333	91.477275	106.697703	-12.293667	5,199,455,700	0.405637	74	44.033149	86.401499	7.379567	101.160634	71.642365	4.213571	89.315463	97.742604	80.888321	100.919998	74.43	87.674999	98.523333	96.126668	92.963336	101.686666	104.083331	94.668359	90.800819	87.674999	84.549179	80.09886	74.43	100.919998	1	0.137669	131,142,000	0
AMD	2022-08-04T00:00:00	103.910004	104.589996	97.260002	97.5	125,855,800	93.492	87.631999	85.305199	89.015	89.981733	94.6867	112.92475	95.459669	94.805736	93.648321	90.48568	89.835491	89.949382	92.478669	95.219676	100.93291	96.310364	91.767428	89.789753	87.331529	88.702147	90.257717	101.479179	102.453333	101.639697	100.429055	98.312852	88.054868	82.558078	82.352063	78.064696	3.927185	1.797411	24.632318	38.639612	14.485882	94.649998	88.094997	89.8225	94.5	80.911063	80.940002	104.589996	97.124766	92.763393	136.023127	-2.875234	5,325,311,500	0.427963	75	44.098627	87.631999	8.145183	103.922365	71.341633	4.501428	90.705419	99.708274	81.702563	104.589996	74.43	89.509998	96.826665	94.883334	91.676671	100.033328	101.976659	97.472237	93.068878	89.509998	85.951119	80.884239	74.43	104.589996	0	0.166457	125,855,800	0
AMD	2022-08-05T00:00:00	102.309998	103.860001	100.980003	101.050003	93,859,900	94.913	88.779999	86.338799	89.238	90.053466	94.6873	112.85465	96.829734	96.170147	94.980887	91.560618	90.795068	90.434112	92.737388	95.360079	100.946612	97.913636	93.165333	91.097815	87.852902	89.026575	90.408673	101.37356	103.897963	103.345656	102.604571	100.128298	90.098235	83.822755	83.004301	78.265879	4.327243	2.303377	26.120397	36.818258	13.803061	94.649998	88.094997	87.702501	93.040001	77.358479	82.190002	104.589996	89.821431	91.550843	121.385119	-10.178569	5,231,451,600	0.408552	74	44.146061	88.779999	8.525597	105.831192	71.728806	4.458571	91.810617	100.727758	82.893475	104.589996	74.43	89.509998	101.920001	99.250005	94.590007	106.579999	109.249995	97.472237	93.068878	89.509998	85.951119	80.884239	74.43	104.589996	1	0.090238	93,859,900	0
AMD	2022-08-08T00:00:00	100.07	101.800003	97.989998	100.059998	92,606,800	96.166	89.935999	87.394799	89.3864	90.134133	94.5947	112.77305	97.477787	96.879211	95.763827	92.334198	91.508525	90.81199	92.930351	95.453344	100.93789	98.851272	94.240571	92.154061	88.277686	89.290168	90.515261	101.246349	103.843407	103.702979	103.716325	101.597047	92.084996	85.13747	83.704707	78.498877	4.412675	2.725237	26.53761	34.254485	17.66144	95.439999	88.094997	87.187502	92.525002	69.735741	84.709999	104.589996	77.263595	88.069931	87.717051	-22.736405	5,138,844,800	0.413576	73	44.190987	89.935999	8.403691	106.743382	73.128616	4.411428	92.597225	101.42008	83.77437	104.589996	74.43	89.509998	102.383334	100.906667	99.503337	103.786664	105.263331	97.472237	93.068878	89.509998	85.951119	80.884239	74.43	104.589996	1	0.02462	92,606,800	0
AMD	2022-08-09T00:00:00	95.540001	98.050003	93.669998	97.949997	89,473,700	97.195	90.894999	88.208399	89.3222	90.21	94.3964	112.6541	97.09023	96.635718	95.729392	92.625635	91.818638	90.997402	92.999026	95.45506	100.88418	98.737454	94.774285	92.780615	88.519004	89.432428	90.53398	101.074876	101.393148	101.869909	102.976547	102.394967	93.835889	86.389969	84.389949	78.741293	4.067955	2.993781	25.735357	30.829462	22.644674	96.589996	88.094997	85.792501	91.130001	58.272406	84.709999	104.589996	54.476878	73.853968	44.757758	-45.523122	5,049,371,100	0.391301	72	44.230811	90.894999	7.848976	106.592951	75.197047	4.522857	92.877489	101.923202	83.831776	104.589996	74.480003	89.535	99.953334	98.106664	96.143328	101.916669	103.763339	97.484038	93.087979	89.535	85.982021	80.923542	74.480003	104.589996	1	-0.031607	0	89,473,700
AMD	2022-08-10T00:00:00	99.050003	99.349998	95.610001	98.449997	83,416,100	98.118	91.9715	89.1564	89.258	90.355467	94.27	112.55025	97.482185	97.074679	96.240256	93.209668	92.374897	91.31319	93.158263	95.526247	100.865929	99.074728	95.550952	93.614584	88.900486	89.665059	90.626131	100.939512	99.112594	100.116718	101.910096	102.912487	95.443085	87.629661	85.087601	79.005366	4.031517	3.201328	25.228126	31.027726	21.280537	97.574997	89.07	85.247499	90.584999	60.263027	84.709999	104.589996	72.132827	67.957767	53.664211	-27.867173	5,132,787,200	0.415605	73	44.27042	91.9715	7.380481	106.732461	77.210539	4.554999	93.465348	102.575346	84.355349	104.589996	76	90.294998	95.753334	93.456665	91.373329	97.83667	100.133339	97.842757	93.668618	90.294998	86.921379	82.118259	76	104.589996	0	0.020477	83,416,100	0
AMD	2022-08-11T00:00:00	98.120003	102.370003	98	99.93	77,516,900	98.763	92.9475	89.9092	89.1832	90.454533	94.1166	112.42905	97.609748	97.264738	96.529447	93.656062	92.816828	91.580124	93.288835	95.577609	100.838606	99.075092	96.136524	94.304092	89.248016	89.869389	90.702368	100.795927	97.611299	98.553083	100.698589	103.074861	96.863126	88.821611	85.779208	79.284928	3.882838	3.33763	25.277337	33.665022	19.806712	99.105	89.509998	85.247499	90.584999	63.643791	84.709999	104.589996	67.454756	64.688154	55.407667	-32.545244	5,055,270,300	0.34799	72	44.306552	92.9475	6.785875	106.51925	79.37575	4.577857	93.908648	103.064362	84.752934	104.589996	77.900002	91.244999	98.003334	96.65667	94.263336	100.396667	101.743332	98.291158	94.394418	91.244999	88.09558	83.61166	77.900002	104.589996	1	-0.035093	0	77,516,900
AMD	2022-08-12T00:00:00	100.830002	101.400002	98.480003	99.199997	72,316,300	99.399001	93.9335	90.7684	89.1754	90.663467	93.9657	112.31855	98.253799	97.912968	97.191071	94.308239	93.433226	91.942865	93.487286	95.681617	100.838521	99.45091	96.887239	95.144154	89.704753	90.142428	90.835307	100.680514	98.03241	98.352174	100.142431	103.164444	98.181534	90.003955	86.488162	79.587815	3.938284	3.457761	25.323033	31.880332	18.756695	99.105	89.509998	85.247499	90.584999	67.09544	84.709999	104.589996	81.086544	73.558042	51.348708	-18.913456	5,127,586,600	0.333124	73	44.341912	93.9335	6.396864	106.727227	81.139773	4.599286	94.567825	103.766396	85.369253	104.589996	80.940002	92.764999	99.496668	96.623334	95.126666	100.993337	103.866671	99.008598	95.555699	92.764999	89.9743	86.001101	80.940002	104.589996	0	0.01757	72,316,300	0
AMD	2022-08-15T00:00:00	101.010002	101.849998	99.800003	100.510002	61,327,100	99.822001	94.9125	91.7308	89.0238	90.878133	93.828	112.2122	98.80504	98.476065	97.778599	94.91749	94.016055	92.298439	93.685253	95.787129	100.840227	99.74382	97.561191	95.93197	90.168855	90.414705	90.974798	100.567991	99.421225	99.017276	99.904368	103.213929	99.393313	91.172259	87.209993	79.911013	3.951204	3.556449	25.446069	31.538245	18.110479	99.105	89.509998	85.247499	90.584999	71.436337	86.290001	104.589996	80.437185	76.326162	48.157455	-19.562815	5,188,913,700	0.382204	74	44.371959	94.9125	5.858184	106.628867	83.196133	4.528571	95.181365	104.238507	86.124223	104.589996	82.190002	93.389999	100.236669	99.073336	97.316671	101.993334	103.156667	99.303598	96.033199	93.389999	90.7468	86.983601	82.190002	104.589996	0	0.062509	61,327,100	0
AMD	2022-08-16T00:00:00	100.199997	101.449997	98.32	100.839996	60,220,700	99.913	95.6285	92.6844	88.9018	91.018933	93.6908	112.1074	99.084031	98.789507	98.151122	95.397718	94.491743	92.608304	93.856693	95.874513	100.833857	99.812546	98.064762	96.583446	90.607137	90.660017	91.100976	100.448467	100.478668	99.962416	99.890819	103.157244	100.483864	92.303006	87.934289	80.24688	3.851682	3.615496	25.095782	29.847401	19.674572	99.129997	89.509998	84.875	90.584999	65.727258	88.589996	104.589996	72.562504	78.028744	35.907461	-27.437496	5,128,693,000	0.357883	73	44.401011	95.6285	5.563823	106.756146	84.500854	4.368571	95.65933	104.396471	86.922189	104.589996	84.709999	94.649998	100.886668	99.923337	98.836672	101.973333	102.936663	99.898317	96.995837	94.649998	92.304158	88.964318	84.709999	104.589996	1	0.000619	0	60,220,700
AMD	2022-08-17T00:00:00	98.269997	99.639999	96.730003	99.260002	63,735,600	99.931001	96.0705	93.5144	88.7542	91.188933	93.4682	111.9976	98.921224	98.695051	98.16941	95.658834	94.782378	92.830331	93.972833	95.921948	100.808346	99.513818	98.316333	97.013108	90.974517	90.850835	91.191653	100.310781	100.359295	100.056939	99.667778	102.816655	101.403934	93.368126	88.641607	80.584937	3.575855	3.607568	24.289092	28.051852	21.247497	98.764999	89.535	83.309999	90.584999	59.975806	90.559998	104.589996	54.953669	69.317786	19.581142	-45.046331	5,064,957,400	0.323914	72	44.430664	96.0705	5.394028	106.858556	85.282444	4.357141	95.907965	104.622248	87.193683	104.589996	84.709999	94.649998	99.989998	98.529999	96.860001	101.659996	103.119995	99.898317	96.995837	94.649998	92.304158	88.964318	84.709999	104.589996	1	-0.0523	0	63,735,600
AMD	2022-08-18T00:00:00	100.440002	101.07	96.730003	97.739998	76,059,500	99.584	96.538	94.388	88.6574	91.330267	93.2759	111.87365	99.22498	99.012315	98.518732	96.093486	95.21758	93.128749	94.143022	96.011414	100.804681	99.606364	98.732476	97.545846	91.432784	91.094284	91.329709	100.19578	100.109257	100.14412	99.795627	102.442935	102.225048	94.417213	89.356802	80.932461	3.492107	3.584475	23.856327	28.418942	19.654897	98.02	90.294998	83.309999	90.584999	59.198761	93.620003	104.589996	62.169587	63.228587	26.285524	-37.830413	5,141,016,900	0.320703	73	44.467433	96.538	5.344605	107.22721	85.848791	4.36357	96.339588	105.066727	87.612449	104.589996	84.709999	94.649998	98.213333	96.786667	95.303337	99.696663	101.123329	99.898317	96.995837	94.649998	92.304158	88.964318	84.709999	104.589996	0	0.002716	76,059,500	0
AMD	2022-08-19T00:00:00	95.949997	99.25	94.589996	98.669998	67,221,700	98.948	96.9305	94.9816	88.5384	91.394533	93.033	111.71525	98.569983	98.45553	98.123542	96.080441	95.273919	93.239386	94.190573	96.010198	100.756375	98.945636	98.676476	97.666	91.718768	91.215856	91.382661	100.037336	98.689146	99.086311	99.20642	101.714357	102.798433	95.370831	90.036717	81.27038	3.028519	3.473284	22.808737	25.630234	21.315857	98.02	91.244999	82.477499	90.584999	48.801616	93.620003	104.589996	21.239704	46.120987	0.704758	-78.760296	5,073,795,200	0.325117	72	44.497285	96.9305	4.96724	106.86498	86.99602	4.464999	96.302484	105.232481	87.372487	104.589996	84.709999	94.649998	99.413335	97.756671	95.073339	102.096667	103.753332	99.898317	96.995837	94.649998	92.304158	88.964318	84.709999	104.589996	1	-0.050259	0	67,221,700
AMD	2022-08-22T00:00:00	92.839996	95.019997	92.360001	94.400002	61,837,300	98.225	97.1955	95.438	88.4192	91.3068	92.7291	111.5268	97.423986	97.434524	97.310689	95.785855	95.086695	93.223724	94.155032	95.947422	100.677605	97.83509	98.286904	97.501261	91.887458	91.253894	91.378839	99.849522	96.101516	96.885512	97.671831	100.526405	103.058541	96.172701	90.655801	81.587186	2.382705	3.255168	21.219621	24.069312	23.800708	97.365002	92.764999	82.562498	90.584999	40.845872	92.360001	104.589996	3.924742	29.111344	-29.212209	-96.075258	5,011,957,900	0.26323	71	44.523058	97.1955	4.564982	106.325464	88.065535	4.324284	95.972723	104.621291	87.324155	104.589996	84.709999	94.649998	96.596664	93.943329	91.936661	98.603333	101.256668	99.898317	96.995837	94.649998	92.304158	88.964318	84.709999	104.589996	1	-0.095301	0	61,837,300
AMD	2022-08-23T00:00:00	92.489998	94.440002	92.110001	92.389999	52,927,000	97.92	97.5575	95.7024	88.3726	91.2884	92.4618	111.30175	96.437188	96.535519	96.569044	95.486232	94.886949	93.194951	94.111215	95.878958	100.596137	96.792362	97.838761	97.274492	92.047098	91.285031	91.374105	99.660101	93.356775	94.329623	95.598751	99.089175	103.031252	96.829513	91.218233	81.884103	1.821651	2.968465	19.731739	23.086579	23.267025	97.240002	93.389999	83.390001	90.584999	41.855739	92.110001	104.589996	3.044851	9.403099	-35.812348	-96.955149	4,959,030,900	0.271209	70	44.544936	97.5575	3.78896	105.135419	89.97958	4.085713	95.641035	103.812461	87.469609	104.589996	86.290001	95.439999	93.406665	91.793332	90.746668	94.453328	96.066661	100.271197	97.599398	95.439999	93.280599	90.2062	86.290001	104.589996	1	-0.133336	52,927,000	0
AMD	2022-08-24T00:00:00	92.730003	93.379997	90.900002	92.209999	56,520,400	97.288	97.703	95.8344	88.4874	91.2536	92.2957	111.0837	95.695751	95.843607	95.978422	95.235666	94.72103	93.176717	94.074868	95.816603	100.517867	95.848727	97.379	97.045846	92.217976	91.322968	91.379416	99.475308	91.432221	92.418776	93.748855	97.603171	102.778409	97.3567	91.728818	82.16415	1.380466	2.650865	18.684173	22.05442	24.408127	96.375	94.649998	83.092501	90.584999	30.590295	90.900002	103.860001	14.120385	7.029993	-43.878247	-85.879615	5,015,551,300	0.261075	71	44.568393	97.703	3.522712	104.748424	90.657576	3.739285	95.363794	102.842363	87.885225	104.589996	88.589996	96.589996	93.013334	91.586665	90.683332	93.916667	95.343335	100.813996	98.477996	96.589996	94.701996	92.013996	88.589996	104.589996	0	-0.065189	56,520,400	0
AMD	2022-08-25T00:00:00	97.18	97.57	93.139999	93.139999	61,016,200	97.193999	97.9785	96.078	88.6912	91.397867	92.1856	110.8188	95.992601	96.086588	96.163281	95.412423	94.910181	93.333709	94.156582	95.843601	100.484654	95.82909	97.32919	97.149354	92.558862	91.478926	91.476134	99.336963	92.138852	92.392929	93.198626	96.511719	102.485718	97.846999	92.238836	82.447984	1.374062	2.395504	18.105892	27.595947	22.311618	96.375	94.649998	81.994999	90.584999	41.895743	90.900002	102.370003	54.751509	23.972249	-15.264338	-45.248491	5,076,567,500	0.261016	72	44.596029	97.9785	3.229298	104.437096	91.519904	3.875713	95.536766	103.288192	87.78534	104.589996	90.559998	97.574997	92.336667	91.293338	89.856672	93.773333	94.816663	101.278917	99.230537	97.574997	95.919457	93.562417	90.559998	104.589996	0	-0.006597	61,016,200	0
AMD	2022-08-26T00:00:00	91.18	97.599998	91.120003	96.290001	65,552,500	96.228999	97.814	96.2012	88.7288	91.430533	91.9921	110.5301	95.030081	95.194481	95.396622	95.027658	94.623244	93.24925	94.078251	95.751252	100.39207	94.735636	96.681714	96.772585	92.656462	91.473193	91.456222	99.141552	92.438372	92.22992	92.442428	95.333817	102.009525	98.199988	92.68164	82.712833	0.874753	2.091354	17.001752	24.554951	23.288096	96.174999	94.649998	82.297501	90.584999	37.447056	90.900002	102.370003	2.44114	23.771012	-41.54487	-97.55886	5,011,015,000	0.182665	71	44.622303	97.814	3.490647	104.795295	90.832705	4.029998	95.121836	103.181832	87.061839	104.589996	90.900002	97.744999	95.963333	94.356667	91.533333	98.786667	100.393333	101.359158	99.360418	97.744999	96.12958	93.82966	90.900002	104.589996	1	-0.056469	0	65,552,500
AMD	2022-08-29T00:00:00	88.489998	91.190002	88.260002	90.050003	61,142,500	94.976999	97.3995	96.2392	88.8576	91.438133	91.8088	110.2732	93.722064	93.975484	94.334065	94.433325	94.151456	93.062612	93.931191	95.607465	100.273642	93.328545	95.793714	96.179415	92.647098	91.39581	91.386873	98.922247	91.360667	91.278112	91.079	93.948572	101.316338	98.388356	93.037602	82.950462	0.259	1.724883	16.321691	23.304442	27.073132	94.665001	94.649998	82.297501	90.584999	39.499556	88.260002	102.370003	1.630019	19.607556	-79.17423	-98.369981	4,949,872,500	0.137175	70	44.645368	97.3995	4.064865	105.52923	89.26977	3.782141	94.490232	102.054514	86.92595	104.589996	88.260002	96.424999	93.300001	89.000003	86.820005	95.479998	99.779996	100.736118	98.351939	96.424999	94.49806	91.754621	88.260002	104.589996	1	-0.098826	0	61,142,500
AMD	2022-08-30T00:00:00	86.940002	90.150002	85.339996	90.059998	69,087,100	93.650999	96.782	96.3068	88.965	91.436533	91.6415	109.97785	92.365652	92.696305	93.196516	93.752114	93.596729	92.82251	93.747213	95.435832	100.140969	91.867273	94.797571	95.464092	92.571898	91.277438	91.290461	98.690076	88.933186	89.430243	89.297572	92.3218	100.425261	98.410437	93.301122	83.15659	-0.350025	1.309902	16.337021	21.37954	29.851218	93.204998	94.649998	82.310001	90.584999	30.844678	85.339996	102.370003	9.395217	4.488792	-95.127511	-90.604783	4,880,785,400	0.094572	69	44.67048	96.782	4.657424	106.096848	87.467152	3.85357	93.771163	101.478303	86.064023	104.589996	85.339996	94.964996	89.313334	87.436666	86.383334	90.366666	92.243334	100.046996	97.236496	94.964996	92.693496	89.459496	85.339996	104.589996	1	-0.134548	0	69,087,100
AMD	2022-08-31T00:00:00	84.870003	86.720001	83.720001	86.279999	64,991,700	92.311	96.121	96.1088	88.9866	91.299867	91.453	109.66275	90.866522	91.273341	91.915514	92.944649	92.925442	92.510647	93.513602	95.226608	99.989019	90.270728	93.663095	94.584339	92.41131	91.104635	91.156372	98.440247	85.957668	87.056345	87.379366	90.439551	99.322201	98.264517	93.462626	83.326195	-0.98832	0.850257	16.680623	20.177987	31.001046	91.485001	94.154999	82.690001	90.584999	29.771002	83.720001	101.849998	6.343087	5.789441	-113.438269	-93.656913	4,815,793,700	0.022203	68	44.692922	96.121	5.348816	106.818632	85.423369	3.771427	92.923433	100.466288	85.380579	104.589996	83.720001	94.154999	87.476667	84.803332	82.666662	89.613337	92.286672	99.664677	96.617658	94.154999	91.692339	88.18618	83.720001	104.589996	1	-0.164417	0	64,991,700
AMD	2022-09-01T00:00:00	82.330002	82.760002	78.519997	82.349998	94,854,700	90.5	95.042	95.7352	88.9582	91.141067	91.2663	109.34195	89.159218	89.64728	90.44082	91.979681	92.110408	92.111406	93.219297	94.971229	99.813307	88.456001	92.349667	93.524431	92.150267	90.868586	90.975719	98.168279	83.101187	84.234103	85.17647	88.293736	97.981509	97.933909	93.509162	83.452805	-1.679767	0.344252	17.90285	18.026411	36.427302	88.059998	91.554996	83.165001	90.584999	21.608364	78.519997	101.849998	16.330925	10.689743	-143.976581	-83.669075	4,720,939,000	0.003825	67	44.723562	95.042	5.848189	106.738379	83.345622	3.990713	91.914535	99.895962	83.933108	103.860001	78.519997	91.189999	85.103335	83.486669	82.103335	86.486669	88.103335	97.87976	94.180119	91.189999	88.199878	83.942757	78.519997	103.860001	1	-0.189133	0	94,854,700
AMD	2022-09-02T00:00:00	80.239998	83.650002	79.809998	83.32	84,924,400	88.929	93.9385	95.166	88.9144	90.844667	91.095	108.9809	87.375374	87.936865	88.871463	90.912437	91.1973	91.645861	92.877736	94.679522	99.618548	86.590546	90.939952	92.332492	91.808376	90.581716	90.757376	97.878707	80.492742	81.504052	82.663962	86.015349	96.401867	97.409245	93.438547	83.533199	-2.369081	-0.198414	18.763426	18.360856	34.061976	88.059998	91.554996	84.245001	90.584999	19.889835	78.519997	101.449997	7.501095	10.058369	-134.14009	-92.498905	4,636,014,600	-0.037608	66	44.749429	93.9385	6.455297	106.849094	81.027907	4.118571	90.802674	99.039817	82.565532	102.370003	78.519997	90.445	81.203334	79.646665	76.963328	83.88667	85.443339	96.741401	93.2593	90.445	87.630699	83.623898	78.519997	102.370003	1	-0.209319	0	84,924,400
AMD	2022-09-06T00:00:00	78.720001	80.889999	78.370003	80.410004	68,727,300	87.517001	92.871	94.4436	88.7472	90.610533	90.9312	108.6178	85.644299	86.261071	87.3097	89.804034	90.237508	91.138964	92.505164	94.363492	99.410602	84.734364	89.490572	91.067416	91.408596	90.262646	90.512327	97.577604	78.283075	79.133304	80.066311	83.685246	94.611671	96.695575	93.252485	83.566923	-3.003397	-0.759411	19.800893	17.555247	35.074677	87.985001	91.48	85.852499	90.584999	19.488653	78.370003	101.07	1.541844	8.457955	-139.920241	-98.458156	4,567,287,300	-0.079997	65	44.769441	92.871	7.119146	107.109292	78.632708	4.075	89.651944	97.801943	81.501944	102.370003	78.370003	90.370003	81.233332	78.816663	77.393328	82.656667	85.073336	96.706003	93.202003	90.370003	87.538003	83.506003	78.370003	102.370003	1	-0.225532	0	68,727,300
AMD	2022-09-07T00:00:00	79.610001	80.25	77.739998	79.239998	67,891,200	86.229001	92.0745	93.6564	88.6162	90.383067	90.7499	108.24075	84.43744	85.051786	86.12513	88.877304	89.420007	90.686848	92.165818	94.071343	99.213581	83.296728	88.227619	89.926369	91.050274	89.973158	90.288144	97.288969	77.19763	77.752869	78.198358	81.565462	92.733875	95.845249	92.978542	83.563221	-3.395144	-1.286557	20.868863	16.766163	34.626318	87.669998	91.164997	88.272499	90.584999	22.687368	77.739998	101.07	8.015442	5.686127	-125.477204	-91.984558	4,635,178,500	-0.047461	66	44.789703	92.0745	7.674307	107.423115	76.725885	4.006429	88.695568	96.708426	80.68271	102.370003	77.739998	90.055	79.326668	77.763336	76.806671	80.283333	81.846664	96.557322	92.961341	90.055	87.14866	83.010819	77.739998	102.370003	0	-0.138267	67,891,200	0
AMD	2022-09-08T00:00:00	82.779999	83.449997	79.239998	80.029999	89,089,300	85.234	91.261	93.044	88.6562	90.240133	90.6471	107.8776	84.105952	84.638734	85.610495	88.323003	88.909237	90.376775	91.918822	93.847752	99.050063	82.669637	87.342429	89.089723	90.821404	89.773077	90.130325	97.035628	78.14374	78.077657	77.738874	79.991463	90.926625	94.958137	92.666572	83.539643	-3.4105	-1.711346	20.828653	21.214992	32.026082	87.669998	91.164997	89.537498	90.584999	24.886232	77.739998	99.25	23.430964	10.996083	-90.392398	-76.569036	4,724,267,800	-0.05402	67	44.818673	91.261	7.757846	106.776692	75.745308	3.997143	88.13218	96.126467	80.137894	102.370003	77.739998	90.055	79.199999	78.149999	76.689997	80.660001	81.710002	96.557322	92.961341	90.055	87.14866	83.010819	77.739998	102.370003	0	-0.062963	89,089,300	0
AMD	2022-09-09T00:00:00	85.449997	85.68	83.839996	84.029999	68,907,700	84.061	90.6275	92.3056	88.8054	90.111867	90.5627	107.54225	84.374761	84.786236	85.585803	88.061821	88.643142	90.183568	91.74859	93.68146	98.914739	82.708909	86.789	88.505569	90.69567	89.647021	90.027412	96.812468	80.885332	80.104878	78.73246	79.130644	89.299935	94.102334	92.355665	83.511124	-3.170674	-2.003211	20.151404	24.153156	30.336155	84.465	91.164997	89.537498	90.584999	34.253148	77.739998	97.599998	38.821746	23.422718	-54.095995	-61.178254	4,793,175,500	0.036948	68	44.842625	90.6275	7.685238	105.997975	75.257024	3.786429	87.876734	95.449592	80.303877	101.849998	77.739998	89.794998	81.823331	80.196665	77.613332	84.406665	86.03333	96.160038	92.639978	89.794998	86.950018	82.899538	77.739998	101.849998	0	0.001736	68,907,700	0
AMD	2022-09-12T00:00:00	84.639999	85.349998	83.459999	84.889999	71,922,500	83.407	89.818	91.5988	88.9688	90.024933	90.4398	107.21585	84.427808	84.759648	85.440295	87.750746	88.335208	89.966174	91.561522	93.502421	98.772702	82.814181	86.218762	87.915908	90.532321	89.503024	89.910131	96.584585	83.640331	82.465221	80.288824	78.786027	87.84928	93.273324	92.048095	83.476816	-3.011258	-2.204821	19.607898	23.246665	29.914277	83.945	90.799999	91.372498	90.584999	36.791239	77.739998	97.599998	34.743209	32.331973	-51.928651	-65.256791	4,721,253,000	0.017807	67	44.867096	89.818	7.401451	104.620902	75.015098	3.672143	87.568474	94.91276	80.224188	101.849998	77.739998	89.794998	84.989998	84.299995	83.149994	86.139999	86.830002	96.160038	92.639978	89.794998	86.950018	82.899538	77.739998	101.849998	1	-0.042955	0	71,922,500
AMD	2022-09-13T00:00:00	77.029999	81.470001	76.800003	80.959999	80,921,200	82.261	88.618999	90.6772	89.036	89.816667	90.2699	106.812	82.948246	83.354257	84.146403	86.776133	87.465576	89.458873	91.179114	93.176235	98.556356	81.654727	85.000857	86.795231	90.064133	89.161052	89.64459	96.284228	83.124442	82.519311	80.525443	78.248034	86.364544	92.348009	91.667686	83.408626	-3.459108	-2.455678	20.370339	20.053457	37.473951	81.760002	89.585003	91.372498	90.584999	29.817231	76.800003	97.599998	1.105749	24.890235	-96.810588	-98.894251	4,640,331,800	-0.042997	66	44.889331	88.618999	7.435222	103.489444	73.748555	4.065714	86.56481	94.696238	78.433381	101.449997	76.800003	89.125	84.483332	83.616666	82.593333	85.506666	86.373332	95.632598	92.033699	89.125	86.216301	82.075102	76.800003	101.449997	1	-0.080951	0	80,921,200
AMD	2022-09-14T00:00:00	77.449997	78.080002	75.870003	77.099998	71,483,000	81.312	87.481499	89.9536	89.081	89.532667	90.1459	106.4252	81.848597	82.280755	83.116187	85.928302	86.695147	88.987936	90.817821	92.864824	98.346343	80.779999	83.937142	85.777753	89.60978	88.835614	89.39073	95.992069	80.661368	81.048281	79.955633	77.633738	84.89081	91.36055	91.230461	83.312487	-3.737064	-2.711955	21.225725	19.250718	37.65839	80.775002	89.120003	91.767498	90.584999	30.145516	75.870003	97.599998	7.271029	14.373329	-94.538496	-92.728971	4,711,814,800	-0.029349	67	44.909204	87.481499	7.309392	102.100284	72.862715	4.046429	85.696732	93.78959	77.603875	101.07	75.870003	88.470001	78.433334	75.396667	73.763336	80.066666	83.103333	95.1228	91.443601	88.470001	85.496402	81.262802	75.870003	101.07	0	-0.013032	71,483,000	0
AMD	2022-09-15T00:00:00	76.660004	77.970001	74.910004	76.639999	81,818,000	80.491	86.401	89.058	89.1072	89.191333	90.0311	105.99895	80.810878	81.2588	82.122928	85.08573	85.923213	88.504488	90.445247	92.543936	98.130558	79.934181	82.906524	84.755169	89.122682	88.496859	89.123683	95.695898	77.621851	78.784453	78.920983	76.928277	83.417233	90.313107	90.737837	83.18933	-3.975268	-2.964618	22.17396	18.166374	37.304324	80.295002	88.640003	92.342497	90.584999	20.534167	74.910004	97.599998	7.712651	5.363143	-86.00035	-92.287349	4,629,996,800	-0.023299	66	44.931369	86.401	7.227435	100.85587	71.94613	3.919286	84.836091	92.674663	76.99752	101.07	74.910004	87.990002	77.133334	76.186666	74.923335	78.396665	79.343333	94.896241	91.076881	87.990002	84.903122	80.508243	74.910004	101.07	1	-0.054897	81,818,000	0
AMD	2022-09-16T00:00:00	76.510002	76.82	74.68	75.620003	75,300,200	79.909	85.2045	88.1936	89.0514	88.853333	89.8893	105.58965	79.950703	80.395382	81.259401	84.306118	85.19912	88.034116	90.07853	92.226433	97.915429	79.210364	81.964524	83.789938	88.628674	88.16314	88.855939	95.402476	75.587001	76.765203	77.820277	76.210427	81.953777	89.214804	90.196883	83.044029	-4.128558	-3.197406	23.092605	17.427072	36.223576	80.18	88.525002	93.322498	90.584999	24.680695	74.68	91.190002	11.084201	8.689293	-77.308597	-88.915799	4,554,696,600	-0.02366	65	44.951645	85.2045	6.745706	98.695913	71.713087	3.609286	84.043131	91.261703	76.824558	99.25	74.68	86.965	76.513336	75.056671	73.453339	78.116669	79.573334	93.45148	89.86426	86.965	84.06574	79.93798	74.68	99.25	1	-0.090417	75,300,200	0
AMD	2022-09-19T00:00:00	76.769997	77.339996	75.349998	75.389999	64,966,900	79.562	84.2455	87.2312	88.9998	88.527333	89.8054	105.22795	79.314562	79.736221	80.568723	83.621016	84.550726	87.592386	89.728305	91.920365	97.705026	78.639636	81.161238	82.9112	88.147051	87.845158	88.59615	95.115713	74.98689	75.505475	76.734349	75.621148	80.523189	88.07658	89.617544	82.881606	-4.180868	-3.394098	23.757904	17.767888	34.805106	80.18	88.264999	94.307499	90.584999	27.9201	74.68	90.150002	13.509995	10.768949	-61.995354	-86.490005	4,619,663,500	0.015722	66	44.969262	84.2455	6.496428	97.238357	71.252643	3.542143	83.350451	90.434737	76.266165	97.599998	74.68	86.139999	76.003334	75.186668	73.863335	77.326668	78.143333	92.190879	88.844559	86.139999	83.43544	79.58488	74.68	97.599998	0	-0.020334	64,966,900	0
AMD	2022-09-20T00:00:00	75.25	76.580002	74.730003	76.080002	51,129,100	79.214999	83.366	86.2008	88.9658	88.0828	89.7088	104.8508	78.501649	78.920545	79.750458	82.860015	83.835285	87.108371	89.347297	91.590259	97.481593	77.855636	80.304524	81.989569	87.607843	87.495754	88.307925	94.817425	74.758482	74.873465	75.570389	75.120441	79.112397	86.881696	88.988378	82.698998	-4.29546	-3.574371	24.493399	17.031604	34.622232	80.18	88.264999	94.307499	90.584999	27.951694	74.68	86.720001	4.734216	9.776137	-60.947731	-95.265784	4,568,534,400	0.028053	65	44.98245	83.366	6.462244	96.290488	70.441512	3.344285	82.57898	89.26755	75.890409	97.599998	74.68	86.139999	76.486664	75.633331	74.496666	77.623329	78.476662	92.190879	88.844559	86.139999	83.43544	79.58488	74.68	97.599998	1	-0.060312	0	51,129,100
AMD	2022-09-21T00:00:00	74.480003	78.410004	74.449997	75.440002	82,069,700	78.702	82.4655	85.172	88.9282	87.658533	89.5572	104.50315	77.69732	78.113174	78.939619	82.098195	83.115648	86.613141	88.956053	91.251442	97.252722	76.994728	79.458238	81.087969	87.039773	87.137786	88.006364	94.515228	74.452704	74.427041	74.523501	74.623138	77.747973	85.637454	88.305599	82.496195	-4.397713	-3.739039	24.487626	19.357941	31.862066	80.064999	87.949997	94.307499	90.584999	29.39308	74.449997	85.68	0.267199	6.17047	-51.541797	-99.732801	4,486,464,700	-0.004049	64	45.003057	82.4655	6.378199	95.221897	69.709103	3.397143	81.807649	88.601934	75.013363	97.599998	74.449997	86.024998	75.520002	74.460002	73.670003	76.31	77.37	92.136598	88.756698	86.024998	83.293298	79.404097	74.449997	97.599998	1	-0.094191	0	82,069,700
AMD	2022-09-22T00:00:00	69.5	74.290001	69.169998	73.889999	101,436,900	77.374	81.304	84.0212	88.7678	87.176533	89.397	104.15535	76.057856	76.547142	77.48737	80.952905	82.068291	85.942037	88.444051	90.82072	96.976575	75.321637	78.223429	79.882431	86.277882	86.65993	87.609192	94.166938	72.588519	72.89989	72.948684	73.750191	76.334227	84.286032	87.522332	82.256537	-4.824974	-3.956226	25.468507	17.35946	38.838172	77.259998	85.119999	94.319998	90.584999	26.799255	69.169998	85.68	1.998799	2.333405	-77.362747	-98.001201	4,385,027,800	-0.081946	63	45.024191	81.304	6.524083	94.352165	68.255835	3.322857	80.635492	87.281205	73.989778	97.599998	69.169998	83.384998	75.780001	73.149999	71.819995	77.110006	79.740008	90.890518	86.739738	83.384998	80.030258	75.254018	69.169998	97.599998	1	-0.122687	0	101,436,900
AMD	2022-09-23T00:00:00	67.959999	69.080002	66.82	68	87,690,000	75.625	79.843	82.722	88.555	86.678933	89.1782	103.7709	74.438285	74.985843	76.02162	79.771732	80.983038	85.236859	87.904997	90.368032	96.687853	73.61	76.952571	78.646954	85.46189	86.154231	87.184697	93.806785	69.854149	70.61889	70.955437	72.493264	74.86529	82.842046	86.638902	81.977717	-5.227587	-4.210498	26.734587	16.43712	41.433574	74.145	83.945	94.15	90.584999	27.343155	66.82	85.68	6.044535	2.770178	-84.476065	-93.955465	4,297,337,800	-0.113405	62	45.041284	79.843	6.035134	91.913268	67.772732	3.239999	79.428302	85.908301	72.948303	97.599998	66.82	82.209999	70.986666	67.683332	65.866664	72.803335	76.106669	90.335919	85.842039	82.209999	78.577959	73.406919	66.82	97.599998	1	-0.146438	0	87,690,000
AMD	2022-09-26T00:00:00	66.300003	68.739998	66.25	67.870003	82,898,700	73.791	78.599	81.536	88.2588	86.204267	88.9299	103.3762	72.810628	73.4066	74.525987	78.547029	79.853573	84.494237	87.336445	89.891438	96.385486	71.914546	75.662762	77.383723	84.589145	85.617944	86.731663	93.43394	66.902557	67.983344	68.688771	70.878906	73.344127	81.305674	85.659113	81.657071	-5.615872	-4.491573	27.993804	15.607395	40.497598	72.330002	82.75	94.157499	90.584999	27.202626	66.25	85.68	0.25735	2.766895	-78.315477	-99.74265	4,214,439,100	-0.122124	61	45.056251	78.599	6.138612	90.876223	66.321777	3.237857	78.177988	84.653701	71.702274	91.190002	66.25	78.720001	67.953334	66.826665	65.693331	69.086667	70.213336	85.304162	81.662922	78.720001	75.777081	71.587161	66.25	91.190002	1	-0.166012	0	82,898,700
AMD	2022-09-27T00:00:00	67.169998	68.779999	66	67.900002	94,871,800	72.805	77.533	80.5092	87.9736	85.782533	88.6074	103.02155	71.682502	72.272672	73.394296	77.512754	78.877914	83.814855	86.805749	89.441508	96.094785	70.710728	74.574286	76.278646	83.762133	85.117042	86.300774	93.073679	65.140112	66.090122	66.851707	69.202153	71.841799	79.725315	84.615261	81.302106	-5.786684	-4.750595	29.201364	14.714337	38.694889	72.205002	81.799999	94.6325	88.919998	27.149126	66	85.68	5.945113	4.082333	-68.651053	-94.054887	4,309,310,900	-0.095984	62	45.074055	77.533	6.181601	89.896202	65.169798	3.257142	77.129608	83.643892	70.615323	90.150002	66	78.075001	67.096667	65.453336	64.606669	67.943334	69.586665	84.450601	80.924701	78.075001	75.225301	71.1681	66	90.150002	0	-0.081919	0	94,871,800
AMD	2022-09-28T00:00:00	68.360001	68.800003	66.559998	67.110001	72,389,500	71.896001	76.604	79.544	87.6232	85.429733	88.3523	102.6706	71.018002	71.561277	72.619789	76.680685	78.068843	83.208783	86.320334	89.024053	95.818817	69.902546	73.700667	75.344092	82.992973	84.658554	85.899836	92.728788	65.108519	65.432061	65.812755	67.752172	70.427199	78.153248	83.532979	80.922013	-5.759637	-4.952404	30.314084	14.060542	36.864487	72.205002	81.799999	95.065001	88.724998	21.434207	66	85.68	11.991873	6.064778	-58.408179	-88.008127	4,381,700,400	-0.052736	63	45.08835	76.604	6.088916	88.781832	64.426168	3.116428	76.294407	82.527264	70.06155	86.720001	66	76.360001	67.316666	65.853333	64.536667	68.633331	70.096664	81.830081	78.804961	76.360001	73.91504	70.43408	66	86.720001	0	-0.009609	72,389,500	0
AMD	2022-09-29T00:00:00	64.139999	67.199997	62.830002	67.150002	102,552,400	70.644	75.5675	78.4004	87.1174	85.125067	88.0403	102.3223	69.642401	70.211954	71.315206	75.540623	76.997394	82.460987	85.736641	88.531299	95.503605	68.492364	72.513619	74.159169	82.072063	84.098298	85.420384	92.345399	64.827481	64.815404	64.716945	66.337147	69.006799	76.540557	82.380135	80.504748	-6.009448	-5.163812	31.910528	12.489787	40.281331	70.620003	80.215	95.315001	88.094997	10.227669	62.830002	85.349998	5.817042	7.918009	-72.763093	-94.182958	4,279,148,000	-0.067727	62	45.104905	75.5675	6.365867	88.299233	62.835767	3.304285	75.136844	81.745415	68.528274	85.68	62.830002	74.255001	67.906667	67.013331	65.666662	69.253337	70.146673	80.287401	76.951301	74.255001	71.558701	67.719902	62.830002	85.68	1	-0.047736	0	102,552,400

Subsets and Splits

No community queries yet

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