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	2022-09-30T00:00:00	63.360001	65.910004	63.34	63.619999	81,664,100	69.329	74.619	77.0476	86.5628	84.81	87.8103	101.9611	68.385921	68.966144	70.091329	74.433293	75.948364	81.711929	85.147782	88.032858	95.183768	67.168	71.351	73.002215	81.1404	83.525533	84.931665	91.957715	64.052111	64.033899	63.576294	64.966324	67.602446	74.908052	81.166415	80.054059	-6.198907	-5.370831	33.392941	11.828443	38.148403	70.620003	80.215	95.512499	88.094997	10.239134	62.830002	81.470001	2.843341	6.884085	-71.733901	-97.156659	4,197,483,900	-0.166865	61	45.117528	74.619	6.709222	88.037443	61.200557	3.345714	74.01524	80.706669	67.323812	85.68	62.830002	74.255001	64.723333	62.246668	60.353338	66.616664	69.093328	80.287401	76.951301	74.255001	71.558701	67.719902	62.830002	85.68	1	-0.080096	0	81,664,100
AMD	2022-10-03T00:00:00	66.110001	66.910004	63.389999	64.459999	83,841,600	68.263	73.9125	76.0448	86.123	84.5008	87.5841	101.55915	67.930737	68.446845	69.478817	73.67663	75.191567	81.100089	84.646788	87.598742	94.894477	66.582728	70.540619	72.160862	80.338329	83.033428	84.501956	91.600987	63.839037	63.909909	63.1565	63.90738	66.344795	73.332595	79.940113	79.587107	-6.057327	-5.50813	34.305915	13.02158	35.362922	70.620003	80.215	95.512499	88.094997	25.068473	62.830002	78.410004	21.052621	9.904335	-59.155407	-78.947379	4,281,325,500	-0.096393	62	45.132421	73.9125	6.829056	87.570612	60.254388	3.039286	73.26236	79.340933	67.183788	85.68	62.830002	74.255001	64.203335	62.496666	61.633331	65.066669	66.773338	80.287401	76.951301	74.255001	71.558701	67.719902	62.830002	85.68	0	-0.007363	83,841,600	0
AMD	2022-10-04T00:00:00	67.900002	69.18	67.330002	68.269997	77,160,500	67.528001	73.3715	75.2212	85.7302	84.312133	87.3839	101.20545	67.92459	68.347419	69.235922	73.151482	74.630677	80.582438	84.206083	87.208668	94.625875	66.516728	69.968	71.534339	79.623702	82.596565	84.112172	91.266071	64.817593	64.72295	63.718032	63.261121	65.291954	71.865661	78.734329	79.114221	-5.734582	-5.553421	34.170787	16.900439	33.111306	68.560001	77.010002	95.412498	88.094997	29.480011	62.830002	78.410004	32.541714	18.812559	-38.61462	-67.458286	4,358,486,000	-0.083289	63	45.147276	73.3715	6.856685	87.08487	59.65813	3.100715	72.751659	78.953089	66.55023	85.68	62.830002	74.255001	65.470001	64.029999	61.949997	67.550003	68.990005	80.287401	76.951301	74.255001	71.558701	67.719902	62.830002	85.68	0	0.05486	0	77,160,500
AMD	2022-10-05T00:00:00	67.940002	68.690002	64.519997	66.589996	87,127,400	66.874001	72.788	74.4612	85.384	84.1304	87.1927	100.8564	67.927673	68.273343	69.03655	72.677711	74.11601	80.086656	83.778029	86.82711	94.360344	66.591637	69.450715	70.974247	78.926047	82.165719	83.727145	90.935071	66.465335	65.947931	64.775049	62.976794	64.433017	70.511056	77.558904	78.638329	-5.413176	-5.525372	34.583595	15.460473	36.031617	66.005001	76.490002	94.657499	88.094997	30.639419	62.830002	78.410004	32.79846	28.797598	-43.742177	-67.20154	4,445,613,400	-0.068301	64	45.164056	72.788	6.79412	86.376241	59.19976	3.180001	72.293406	78.653409	65.933404	85.68	62.830002	74.255001	68.136668	67.093335	66.286669	68.943334	69.986666	80.287401	76.951301	74.255001	71.558701	67.719902	62.830002	85.68	0	0.107787	87,127,400	0
AMD	2022-10-06T00:00:00	67.849998	70.290001	67.660004	67.82	98,325,900	66.709	72.0415	73.7804	84.9446	83.917867	86.92	100.51665	67.912138	68.196372	68.854003	72.238828	73.634009	79.606787	83.35887	86.451325	94.096559	66.769091	68.980429	70.465693	78.238439	81.737288	83.344121	90.606649	67.859149	67.165678	65.823882	63.030337	63.747272	69.268121	76.420321	78.161536	-5.106854	-5.441668	34.327177	17.942757	34.060518	66.560001	74.775002	93.927498	88.094997	30.721267	62.830002	78.410004	32.220771	32.520315	-28.143351	-67.779229	4,347,287,500	-0.15741	63	45.182889	72.0415	6.449969	84.941438	59.141562	3.215001	71.870225	78.300227	65.440223	85.68	62.830002	74.255001	67.050001	65.409999	62.879995	69.580004	71.220006	80.287401	76.951301	74.255001	71.558701	67.719902	62.830002	85.68	1	0.0525	98,325,900	0
AMD	2022-10-07T00:00:00	58.439999	64.029999	58.220001	64.010002	163,786,300	65.757	70.691	72.8248	84.28	83.5804	86.562	100.0876	66.01771	66.422486	67.251849	70.984389	72.465239	78.776717	82.70311	85.896646	93.741768	65.265637	67.685048	69.285662	77.199043	81.066818	82.78016	90.187976	65.691815	65.769101	64.992294	62.618717	62.949296	67.968881	75.221111	77.64949	-5.559315	-5.465198	35.513952	14.759015	45.410664	64.255001	71.950001	92.82	88.094997	21.006011	58.220001	78.410004	1.089635	22.036289	-80.898293	-98.910365	4,183,501,200	-0.267211	62	45.201195	70.691	6.321126	83.333251	58.048749	3.760715	70.591156	78.112586	63.069725	85.349998	58.220001	71.785	68.600001	66.910001	65.970004	69.539998	71.229998	78.947319	74.98634	71.785	68.58366	64.025821	58.220001	85.349998	1	0.004968	0	163,786,300
AMD	2022-10-10T00:00:00	57.810001	58.790001	56.299999	57.310001	112,241,800	64.908	69.3495	71.9276	83.5468	83.252133	86.1154	99.65725	64.376168	64.856579	65.799257	69.786718	71.337913	77.954493	82.048028	85.340475	93.384238	63.820728	66.458286	68.130677	76.161004	80.388649	82.210814	89.767303	61.691555	62.747798	63.079548	61.82087	62.059157	66.626348	73.968334	77.105557	-5.90071	-5.5523	36.824621	14.06412	46.903084	63.295	70.99	89.807497	88.094997	21.614583	56.299999	78.410004	6.829497	13.379968	-87.05898	-93.170503	4,071,259,400	-0.257643	61	45.213116	69.3495	6.046004	81.441508	57.257493	3.792859	69.373903	76.95962	61.788185	81.470001	56.299999	68.885	60.23	56.43	54.420002	62.239998	66.039997	75.529881	71.85506	68.885	65.91494	61.68638	56.299999	81.470001	1	-0.035698	112,241,800	0
AMD	2022-10-11T00:00:00	57.630001	58.919998	56.049999	57.209999	114,054,800	63.954	68.3795	71.084	82.7638	82.859467	85.7289	99.2147	63.026935	63.542656	64.542448	68.681562	70.283458	77.157454	81.405449	84.791752	93.028474	62.497455	65.342143	67.030862	75.144659	79.714383	81.646747	89.349122	57.778333	59.370313	60.780929	60.76129	61.092694	65.264192	72.672815	76.535003	-6.115299	-5.6649	38.068961	13.287562	44.794276	63.17	70.865	89.807497	88.094997	22.037833	56.049999	74.290001	8.66229	5.527141	-79.882426	-91.33771	3,957,204,600	-0.205588	60	45.225033	68.3795	6.299823	80.979147	55.779854	3.715001	68.255436	75.685438	60.825434	78.410004	56.049999	67.230001	57.633334	56.476667	55.143332	58.966668	60.123336	73.133043	69.868482	67.230001	64.591521	60.83504	56.049999	78.410004	1	-0.070288	114,054,800	0
AMD	2022-10-12T00:00:00	57.849998	58.32	56.32	57.450001	89,264,200	62.903	67.3995	70.2136	81.935	82.482	85.3407	98.73215	61.991548	62.507627	63.512841	67.696874	69.327038	76.400299	80.785568	84.258252	92.67844	61.387636	64.339334	66.012862	74.167647	79.056239	81.094689	88.937533	55.573778	56.96202	58.770897	59.612812	60.073875	63.904819	71.351138	75.944047	-6.196184	-5.771157	39.22442	12.758865	43.011964	63.17	70.865	89.7325	88.094997	27.039803	56.049999	70.290001	12.640443	9.37741	-73.198866	-87.359557	4,046,468,800	-0.194374	61	45.234509	67.3995	6.33892	80.07734	54.721661	3.478572	67.264442	74.221586	60.307298	78.410004	56.049999	67.230001	57.533333	56.146667	54.663334	59.016666	60.403332	73.133043	69.868482	67.230001	64.591521	60.83504	56.049999	78.410004	0	0.000489	89,264,200	0
AMD	2022-10-13T00:00:00	58.939999	60.139999	54.57	55.52	131,159,800	62.383	66.5135	69.26	81.152	82.1908	84.9951	98.2611	61.381238	61.858968	62.809326	66.900795	68.528035	75.715581	80.210685	83.756901	92.342734	60.667091	63.533667	65.145662	73.265882	78.436712	80.571903	88.541591	55.561851	55.973444	57.346722	58.59283	59.065659	62.580336	70.030152	75.340756	-6.101993	-5.837324	39.577376	14.882191	38.426325	62.43	70.125	89.417498	88.094997	31.902082	54.57	70.290001	27.798973	16.367235	-64.089431	-72.201027	4,177,628,600	-0.155283	62	45.249608	66.5135	6.213578	78.940656	54.086344	3.685001	66.471638	73.841639	59.101637	78.410004	54.57	66.490002	57.496666	56.673332	55.496666	58.673332	59.496666	72.783763	69.303122	66.490002	63.676881	59.671761	54.57	78.410004	0	0.061	131,159,800	0
AMD	2022-10-14T00:00:00	55.939999	59.939999	55.84	59.599998	96,959,300	61.641	65.485	68.0796	80.1926	81.8968	84.6038	97.7995	60.29299	60.782791	61.752507	65.904359	67.559725	74.940068	79.571983	83.206071	91.980517	59.495636	62.526667	64.121046	72.277176	77.745902	79.996554	88.120485	55.714814	55.582322	55.997412	57.58317	58.021581	61.252164	68.686317	74.715998	-6.197974	-5.909454	39.905121	13.722463	35.431869	62.43	70.125	89.417498	88.094997	30.274172	54.57	70.290001	8.715005	16.384807	-62.22351	-91.284995	4,080,669,300	-0.231179	61	45.258308	65.485	6.174119	77.833238	53.136762	3.800001	65.468624	73.068626	57.868623	78.410004	54.57	66.490002	57.883333	55.626666	52.313333	61.196665	63.453332	72.783763	69.303122	66.490002	63.676881	59.671761	54.57	78.410004	1	0.012433	0	96,959,300
AMD	2022-10-17T00:00:00	57.959999	58.509998	57.099998	57.349998	76,977,600	60.826	64.5445	67.0124	79.3056	81.65	84.2718	97.36355	59.826392	60.269556	61.169044	65.182144	66.821284	74.274183	79.003246	82.706149	91.642005	58.826363	61.81	63.342615	71.40531	77.115986	79.468954	87.724073	56.300739	55.940201	55.362158	56.783175	57.058308	59.981867	67.353936	74.081086	-6.041401	-5.935843	40.209455	13.036675	33.661141	62.43	69.959999	87.814999	88.094997	33.199566	54.57	70.290001	21.56488	19.359619	-51.165526	-78.43512	4,157,646,900	-0.235444	62	45.266508	64.5445	5.785003	76.114505	52.974495	3.785001	64.753517	72.323519	57.183516	78.410004	54.57	66.490002	57.239999	54.54	53.140001	58.639998	61.339998	72.783763	69.303122	66.490002	63.676881	59.671761	54.57	78.410004	0	0.070846	76,977,600	0
AMD	2022-10-18T00:00:00	57.919998	60.490002	56.400002	59.91	103,064,500	59.827999	63.678	66.248	78.4626	81.44	83.9245	96.93365	59.445113	59.842364	60.669191	64.521949	66.13657	73.632843	78.448424	82.215334	91.306462	58.297999	61.179095	62.6432	70.566659	76.491512	78.947137	87.331599	56.851517	56.536715	55.437657	56.149867	56.219742	58.789255	66.044795	73.438534	-5.853073	-5.919289	39.652267	15.827475	31.005487	62.43	68.02	87.372499	88.094997	30.121855	54.57	70.290001	21.310421	17.196769	-42.323481	-78.689579	4,054,582,400	-0.231239	61	45.277436	63.678	5.380856	74.439713	52.916287	3.917143	64.102706	71.936992	56.26842	78.410004	54.57	66.490002	57.856665	57.203332	56.446665	58.613332	59.266665	72.783763	69.303122	66.490002	63.676881	59.671761	54.57	78.410004	1	0.020434	0	103,064,500
AMD	2022-10-19T00:00:00	57.23	59.040001	56.57	57.330002	75,704,800	58.756999	62.8155	65.4392	77.6964	81.2004	83.5093	96.4686	59.00209	59.367389	60.140085	63.859044	65.451449	72.989594	77.890044	81.720575	90.967393	57.825635	60.565	61.949507	69.734008	75.854407	78.418533	86.936538	57.199999	56.989675	55.806721	55.599842	55.480082	57.685578	64.764419	72.788726	-5.693863	-5.874204	39.134878	15.055005	29.492244	59.299999	66.490002	85.672503	88.094997	34.799824	54.57	70.290001	16.921117	19.932139	-40.761826	-83.078883	3,978,877,600	-0.208423	60	45.285014	62.8155	4.921136	72.657772	52.973228	3.698572	63.448163	70.845306	56.051019	74.290001	54.57	64.43	58.27	56.049999	54.18	60.139999	62.360001	69.636081	66.75696	64.43	62.10304	58.79008	54.57	74.290001	1	-0.02277	0	75,704,800
AMD	2022-10-20T00:00:00	57.77	60.200001	57.400002	57.470001	79,552,600	57.748999	62.229	64.6836	76.8708	80.966	83.0644	96.03535	58.755672	59.076954	59.775456	63.305495	64.860568	72.392747	77.360569	81.246306	90.637071	57.646181	60.084476	61.359569	68.95258	75.237817	77.908843	86.551478	57.494777	57.301363	56.258173	55.194532	54.852787	56.680527	63.530294	72.136198	-5.461162	-5.791596	38.157897	16.481765	27.73914	57.530001	66.490002	84.947502	88.094997	37.572255	54.57	70.290001	20.356237	19.529259	-30.897829	-79.643763	4,058,430,200	-0.195201	61	45.293327	62.229	4.7795	71.788001	52.669999	3.727143	62.907385	70.361671	55.453099	70.290001	54.57	62.43	57.613333	56.186666	55.143332	58.656667	60.083335	66.580081	64.28496	62.43	60.57504	57.93408	54.57	70.290001	0	0.040405	79,552,600	0
AMD	2022-10-21T00:00:00	58.82	58.91	55.709999	57.220001	95,366,400	57.787	61.772	63.976	76.0848	80.692933	82.634	95.6487	58.768538	59.030235	59.628463	62.897723	64.395909	71.860482	76.87266	80.802221	90.320483	57.840908	59.759809	60.908523	68.244706	74.655028	77.428756	86.181176	57.949	57.811434	56.875832	55.054052	54.360884	55.78871	62.364893	71.4873	-5.13285	-5.659847	37.655917	15.41832	29.35694	57.530001	66.490002	84.467503	88.094997	32.467531	54.57	70.290001	27.035621	21.437659	-33.529215	-72.964379	4,153,796,600	-0.147923	62	45.304114	61.772	4.63754	71.047081	52.496919	3.702143	62.51811	69.922396	55.113824	70.290001	54.57	62.43	58.456668	56.713334	55.656668	59.513334	61.256667	66.580081	64.28496	62.43	60.57504	57.93408	54.57	70.290001	0	0.094217	95,366,400	0
AMD	2022-10-24T00:00:00	58.700001	59	56.66	58.57	76,305,400	57.875999	61.392	63.2532	75.2422	80.4176	82.2088	95.26105	58.75483	58.970193	59.485623	62.516112	63.957762	71.344385	76.394432	80.364553	90.005851	58.006909	59.467238	60.502677	67.562949	74.076267	76.954816	85.813527	58.447149	58.289435	57.538325	55.13455	53.98956	55.000341	61.266066	70.844148	-4.826705	-5.493218	37.149089	14.858754	27.9374	57.530001	66.490002	84.352501	89.07	25.941419	54.57	70.290001	26.272269	24.554709	-28.842804	-73.727731	4,077,491,200	-0.077155	61	45.312656	61.392	4.557672	70.507345	52.276655	3.65	62.154481	69.454481	54.854481	70.290001	54.57	62.43	57.813333	56.716666	54.613332	59.916667	61.013334	66.580081	64.28496	62.43	60.57504	57.93408	54.57	70.290001	1	0.039755	76,305,400	0
AMD	2022-10-25T00:00:00	61.470001	61.98	58.689999	58.77	85,501,900	58.259999	61.107	62.702	74.4514	80.2112	81.7376	94.9084	59.297865	59.424703	59.790912	62.421011	63.766396	70.957154	76.001684	79.990403	89.721913	58.660364	59.474667	60.365508	67.022863	73.577646	76.544146	85.477297	59.677853	59.33292	58.666135	55.650485	53.812637	54.35691	60.262603	70.220717	-4.310873	-5.256749	35.427244	20.024322	26.031497	58.275	66.490002	84.2225	89.509998	35.194504	54.57	70.290001	43.893136	32.400342	-3.985071	-56.106864	4,162,993,100	-0.038644	62	45.324193	61.107	4.350871	69.808742	52.405258	3.587143	62.089292	69.263578	54.915007	70.290001	54.57	62.43	58.12	57.24	55.78	59.580001	60.46	66.580081	64.28496	62.43	60.57504	57.93408	54.57	70.290001	0	0.092992	85,501,900	0
AMD	2022-10-26T00:00:00	59.73	61.77	59.150002	59.689999	79,761,600	58.448	60.6755	62.112	73.642	79.989467	81.2719	94.54705	59.384292	59.480212	59.78154	62.176373	63.455904	70.516874	75.573481	79.589207	89.423486	58.927636	59.343524	60.136892	66.445553	73.038667	76.108352	85.127264	60.475779	60.100465	59.531247	56.319616	53.746334	53.815013	59.331009	69.612585	-3.996408	-5.004681	33.828387	18.917522	24.592665	58.844999	66.490002	84.2225	89.509998	32.723404	54.57	64.029999	54.545458	41.570288	-5.317387	-45.454542	4,083,231,500	-0.084768	61	45.333782	60.6755	4.008135	68.69177	52.65923	3.586429	61.864598	69.037455	54.691741	70.290001	54.57	62.43	60.713333	59.446667	57.423332	62.736668	64.003334	66.580081	64.28496	62.43	60.57504	57.93408	54.57	70.290001	1	0.038044	79,761,600	0
AMD	2022-10-27T00:00:00	58.599998	62.720001	58.509998	61.599998	83,871,400	58.414	60.3985	61.676	72.8486	79.7372	80.8014	94.1535	59.227433	59.320173	59.599765	61.851248	63.082373	70.049545	75.126811	79.173579	89.116784	58.955272	59.145857	59.866738	65.85567	72.475786	75.659404	84.769581	60.398593	60.238869	59.879969	56.944658	53.74427	53.339844	58.456681	69.018065	-3.794632	-4.762671	31.962126	19.235969	22.445767	59.215	64.43	84.007498	89.509998	50.525624	54.57	62.720001	49.447829	49.295474	-6.115934	-50.552171	3,999,360,100	-0.106336	60	45.343062	60.3985	3.947072	68.292643	52.504356	3.199286	61.553684	67.952256	55.155111	70.290001	54.57	62.43	60.216667	58.663334	57.596668	61.283333	62.836666	66.580081	64.28496	62.43	60.57504	57.93408	54.57	70.290001	1	-0.009127	0	83,871,400
AMD	2022-10-28T00:00:00	62.009998	62.349998	58.919998	59.099998	78,198,600	59.021	60.331	61.438	72.08	79.516	80.3687	93.7762	59.783946	59.809232	59.97057	61.86568	62.999883	69.734269	74.781632	78.833707	88.847065	59.60909	59.299333	59.89243	65.430627	72.009281	75.287297	84.449746	60.743221	60.655313	60.441865	57.732657	53.891382	52.983941	57.675593	68.45099	-3.321279	-4.474393	30.229169	17.749596	20.711371	59.215	62.43	81.189999	86.879997	61.666658	54.57	62.720001	91.28831	65.093865	8.284004	-8.71169	4,077,558,700	-0.030752	61	45.353924	60.331	3.905081	68.141161	52.520838	3.289286	61.597142	68.175714	55.01857	70.290001	54.57	62.43	59.943333	57.166664	55.73333	61.376667	64.153336	66.580081	64.28496	62.43	60.57504	57.93408	54.57	70.290001	0	0.050588	78,198,600	0
AMD	2022-10-31T00:00:00	60.060001	61.860001	59.529999	60.75	73,274,100	59.231	60.0285	61.1884	71.3622	79.235333	79.9503	93.4128	59.839157	59.854827	59.984329	61.701528	62.773738	69.354886	74.39422	78.46195	88.560627	59.798	59.273523	59.786431	64.959255	71.497281	74.885144	84.114261	60.757814	60.812535	60.793627	58.437189	54.096579	52.697994	56.959557	67.902639	-3.068124	-4.193139	28.619994	16.823744	19.631027	59.215	62.43	79.045	85.704998	56.145677	54.57	62.720001	67.361971	69.366036	4.478046	-32.638029	4,004,284,600	-0.076551	60	45.362899	60.0285	3.660529	67.349557	52.707443	3.261429	61.450748	67.973605	54.92789	70.290001	54.57	62.43	61.093332	59.836665	57.663331	63.266665	64.523332	66.580081	64.28496	62.43	60.57504	57.93408	54.57	70.290001	1	0.001391	0	73,274,100
AMD	2022-11-01T00:00:00	59.66	61.990002	59.43	61.490002	83,806,700	59.405	59.6165	60.888	70.6986	78.945067	79.5589	93.0267	59.803326	59.819404	59.934432	61.515934	62.53422	68.974694	74.006478	78.089634	88.273058	59.876	59.238428	59.668861	64.500345	70.98214	74.483356	83.778412	60.594703	60.637151	60.863579	59.005196	54.327467	52.467257	56.300758	67.37086	-2.866728	-3.927857	27.064119	16.179989	18.555085	59.215	62.43	77.540001	85.419998	54.536344	54.57	62.720001	62.453978	73.70142	8.096898	-37.546022	3,920,477,900	-0.09705	59	45.372872	59.6165	3.157033	65.930566	53.302434	3.301429	61.2802	67.883058	54.677342	70.290001	54.57	62.43	60.483334	59.106667	58.153332	61.436668	62.813335	66.580081	64.28496	62.43	60.57504	57.93408	54.57	70.290001	1	-0.040679	0	83,806,700
AMD	2022-11-02T00:00:00	58.630001	63.93	58.57	63	142,669,400	59.545	59.151	60.4988	70.0214	78.581733	79.197	92.6602	59.568661	59.603149	59.73375	61.253577	62.233895	68.56902	73.601834	77.704295	87.978102	59.735091	59.144476	59.495169	64.027067	70.447533	74.068923	83.436157	59.896111	60.026121	60.458214	59.375529	54.544649	52.270795	55.684642	66.850996	-2.758435	-3.693972	25.513148	18.381318	16.514222	59.82	62.43	77.002501	85.294998	49.22072	55.709999	63.93	35.523133	55.113027	13.222946	-64.476867	3,777,808,500	-0.19493	58	45.388596	59.151	2.478635	64.108269	54.19373	3.286429	61.0278	67.600658	54.454942	70.290001	54.57	62.43	60.360001	58.73	57.799999	61.290001	62.920002	66.580081	64.28496	62.43	60.57504	57.93408	54.57	70.290001	1	-0.076446	0	142,669,400
AMD	2022-11-03T00:00:00	60.110001	62.279999	58.029999	58.110001	95,279,900	59.779	58.764	60.3376	69.369	78.1908	78.9282	92.3194	59.676929	59.695303	59.791635	61.149615	62.070519	68.237294	73.246785	77.355893	87.700808	59.837818	59.235809	59.465261	63.638384	69.961435	73.690962	83.112274	59.479668	59.728283	60.137215	59.692879	54.789731	52.136412	55.124349	66.34877	-2.524092	-3.459996	23.824133	16.80316	16.187253	60.295	62.43	77.002501	85.294998	61.350033	55.709999	63.93	53.527991	50.501701	16.141033	-46.472009	3,873,088,400	-0.152846	59	45.400248	58.764	1.432346	61.628692	55.899308	3.297143	60.940391	67.534678	54.346104	64.029999	54.57	59.299999	60.376667	56.823334	55.016666	62.183334	65.736668	61.797439	60.416279	59.299999	58.183719	56.594439	54.57	64.029999	0	-0.006644	95,279,900	0
AMD	2022-11-04T00:00:00	62.189999	63	60.529999	62.5	84,791,300	60.116	58.9515	60.2908	68.6692	77.805467	78.6802	92.0209	60.179543	60.148884	60.160614	61.244195	62.079709	68.000145	72.955817	77.055578	87.446969	60.276182	59.562095	59.607754	63.356855	69.540361	73.359513	82.812479	60.10026	60.114122	60.377476	60.097625	55.11987	52.093253	54.6385	65.87054	-2.1458	-3.197157	22.573489	17.282923	15.229709	60.98	62.43	75.417501	83.709999	61.475856	55.709999	63.93	78.8321	55.961075	42.962667	-21.1679	3,957,879,700	-0.062154	60	45.412065	58.9515	1.620754	62.193009	55.709991	3.320001	61.059401	67.699402	54.4194	63.93	54.57	59.25	60.139999	58	55.889999	62.25	64.389999	61.72104	60.35448	59.25	58.14552	56.57304	54.57	63.93	0	0.05307	0	84,791,300
AMD	2022-11-07T00:00:00	63.080002	63.529999	61.400002	62.93	62,722,500	60.554	59.215	60.1696	68.1072	77.471867	78.418	91.74225	60.759635	60.681815	60.609751	61.411087	62.156655	67.807198	72.695927	76.778834	87.204512	60.815091	59.955286	59.822308	63.137671	69.152849	73.050598	82.52451	61.516038	61.165869	61.103818	60.639002	55.539567	52.150899	54.232867	65.417921	-1.753966	-2.908519	21.644294	17.623739	14.546715	60.98	62.43	75.417501	83.709999	63.381753	55.709999	63.93	89.659387	74.006493	56.180953	-10.340613	4,020,602,200	-0.057038	61	45.42126	59.215	1.839092	62.893184	55.536816	3.18	61.251839	67.61184	54.891839	63.93	54.57	59.25	61.906666	60.813332	59.436665	63.283333	64.376667	61.72104	60.35448	59.25	58.14552	56.57304	54.57	63.93	0	0.10386	62,722,500	0
AMD	2022-11-08T00:00:00	63.849998	64.959999	62.369999	64.089996	75,938,000	60.792	59.526	60.0076	67.6144	77.156	78.236	91.47885	61.377707	61.257848	61.10825	61.632806	62.286912	67.652014	72.46314	76.522818	86.972128	61.414364	60.396714	60.105415	62.970721	68.794379	72.762123	82.246975	63.176667	62.540647	62.049453	61.308812	56.048658	52.310872	53.908909	64.991913	-1.365561	-2.599927	21.372916	19.708726	13.73983	61.494999	62.43	75.417501	83.709999	67.097108	55.709999	64.959999	87.999993	85.49716	75.24713	-12.000007	4,096,540,200	-0.058648	62	45.432863	59.526	2.068555	63.66311	55.388889	3.188572	61.499283	67.876426	55.12214	64.959999	54.57	59.764999	62.670001	61.810003	60.540003	63.94	64.799998	62.507959	60.991019	59.764999	58.538979	56.79346	54.57	64.959999	0	0.146766	0	75,938,000
AMD	2022-11-09T00:00:00	59.919998	63.049999	59.799999	62.279999	62,940,300	60.811	59.6295	59.6868	67.074	76.818267	78.0195	91.2228	61.086165	61.014603	60.925442	61.477096	62.104842	67.348798	72.133057	76.194049	86.702953	61.255818	60.434238	60.098677	62.66898	68.3408	72.39943	81.932957	63.150925	62.799898	62.276039	61.727168	56.526748	52.488222	53.619758	64.574135	-1.359198	-2.351781	19.853805	18.025034	17.98709	61.494999	62.43	72.785002	83.709999	54.72527	55.709999	64.959999	45.513504	74.390962	23.684454	-54.486496	4,033,599,900	-0.120091	61	45.440419	59.6295	2.031742	63.692983	55.566016	3.265714	61.348875	67.880304	54.817446	64.959999	54.57	59.764999	63.726665	62.493332	61.136665	65.083332	66.316666	62.507959	60.991019	59.764999	58.538979	56.79346	54.57	64.959999	1	0.082717	0	62,940,300
AMD	2022-11-10T00:00:00	68.470001	68.800003	63.619999	64.300003	107,996,300	61.798	60.106	59.7116	66.746	76.5336	77.8663	91.0116	62.562933	62.37013	62.086144	62.112815	62.594469	67.392766	72.036661	76.041097	86.52153	62.648364	61.27619	60.774308	62.723725	68.121109	72.210331	81.706561	64.589333	64.24904	63.58415	62.548821	57.224868	52.836201	53.454791	64.197072	-0.656671	-2.012759	20.342381	25.868612	14.967798	63.415001	62.43	71.247501	83.709999	65.950416	56.66	68.800003	97.281699	76.931732	145.232914	-2.718301	4,141,596,200	-0.110322	62	45.461012	60.106	2.824419	65.754838	54.457162	3.671429	62.027077	69.369935	54.68422	68.800003	55.709999	62.255001	60.923332	58.796665	57.673332	62.046665	64.173332	65.710762	63.799622	62.255001	60.710381	58.51126	55.709999	68.800003	0	0.127541	107,996,300	0
AMD	2022-11-11T00:00:00	72.370003	73.32	68.290001	69.580002	111,709,500	62.834	60.9275	60.2688	66.5468	76.276267	77.7525	90.86045	64.524347	64.188288	63.668276	63.045287	63.346434	67.587952	72.045433	75.968403	86.380719	64.570546	62.444191	61.748031	62.944275	68.01154	72.101493	81.521072	67.822223	67.098192	66.142167	63.92211	58.212301	53.397542	53.44099	63.872501	0.212336	-1.56774	21.758928	31.812529	13.577513	65.674999	63.945	70.667501	83.709999	70.08522	58.029999	73.32	93.786809	78.860671	217.771885	-6.213191	4,253,305,700	-0.016184	63	45.485878	60.9275	3.777513	68.482526	53.372474	3.863572	63.012118	70.739261	55.284975	73.32	55.709999	64.514999	66.963334	65.126666	61.78333	70.30667	72.143339	69.16404	66.592979	64.514999	62.437019	59.478539	55.709999	73.32	0	0.165228	111,709,500	0
AMD	2022-11-14T00:00:00	73.529999	75.25	72.669998	75.220001	108,892,800	64.181	61.706	60.8976	66.4126	75.997067	77.6635	90.7019	66.325477	65.886781	65.185464	63.998442	64.129785	67.820974	72.084501	75.920117	86.252851	66.515273	63.644429	62.768123	63.218125	67.93927	72.017879	81.34863	71.886297	70.625455	69.31235	65.729319	59.441728	54.15595	53.574464	63.600189	0.983297	-1.057533	23.407465	33.719428	12.842005	66.639999	64.91	68.102501	81.404999	68.599627	58.029999	75.25	90.011608	93.693372	234.472492	-9.988392	4,362,198,500	-0.046006	64	45.511117	61.706	4.639749	70.985498	52.426502	3.834286	64.013821	71.682392	56.345249	75.25	55.709999	65.48	71.326668	69.333336	66.296669	74.363335	76.356667	70.63856	67.78572	65.48	63.174279	59.891559	55.709999	75.25	0	0.196625	0	108,892,800
AMD	2022-11-15T00:00:00	76.370003	79.160004	75.389999	77.260002	108,946,300	65.852	62.6285	61.6472	66.3656	75.724933	77.5564	90.5125	68.334382	67.792822	66.906162	65.12313	65.07134	68.15623	72.197277	75.929026	86.154515	68.731455	65.041	63.958308	63.608612	67.949084	71.992265	81.206024	75.896927	74.224092	72.588144	67.970101	60.917697	55.117639	53.865771	63.386954	1.802674	-0.485491	25.511039	37.377054	11.527387	68.595001	66.865002	67.1425	80.444998	74.821007	58.029999	79.160004	86.796023	90.198147	246.736486	-13.203977	4,471,144,800	-0.060429	65	45.538877	62.6285	5.585212	73.798923	51.458077	4.049286	65.1906	73.289172	57.092028	79.160004	55.709999	67.435001	73.816666	72.383331	71.236664	74.963333	76.396667	73.625803	70.202102	67.435001	64.667901	60.7283	55.709999	79.160004	0	0.222485	0	108,946,300
AMD	2022-11-16T00:00:00	72.699997	74.830002	71.93	73.660004	79,968,000	67.259	63.402	62.2412	66.2274	75.3704	77.4218	90.2921	69.207505	68.685035	67.797521	65.811936	65.65816	68.334417	72.210506	75.865085	86.020639	69.976545	66.00019	64.808523	63.85702	67.869481	71.896099	81.028785	77.236	76.225364	74.758802	70.132064	62.45491	56.171213	54.252027	63.212763	2.131329	0.037873	26.135798	34.387373	16.838567	69.480001	66.865002	67.0175	80.319998	69.550744	58.029999	79.160004	69.42733	82.07832	158.645341	-30.57267	4,391,176,800	-0.061553	64	45.5568	63.402	5.862559	75.127118	51.676882	4.065715	65.905781	74.03721	57.774351	79.160004	55.709999	67.435001	76.973335	74.786667	73.203331	78.556671	80.74334	73.625803	70.202102	67.435001	64.667901	60.7283	55.709999	79.160004	1	0.143484	0	79,968,000
AMD	2022-11-17T00:00:00	73.900002	74.379997	70.160004	70.559998	82,320,800	68.638	64.2085	62.8396	66.0498	75.047867	77.353	90.0478	70.146004	69.633211	68.736364	66.547214	66.292148	68.552675	72.254967	75.826172	85.900035	71.184	67	65.705354	64.157906	67.830786	71.82636	80.86568	76.965408	76.783243	76.172619	72.095415	64.03485	57.306028	54.727054	63.077778	2.46026	0.52235	26.11346	31.785079	18.738375	69.480001	66.865002	67.0175	80.319998	67.562777	58.029999	79.160004	75.106479	77.109944	133.688588	-24.893521	4,473,497,600	0.00714	65	45.57604	64.2085	6.149464	76.507427	51.909573	4.099286	66.667135	74.865706	58.468564	79.160004	55.709999	67.435001	73.153333	71.476664	70.253332	74.376666	76.053335	73.625803	70.202102	67.435001	64.667901	60.7283	55.709999	79.160004	0	0.17522	82,320,800	0
AMD	2022-11-18T00:00:00	73.57	75.349998	72.18	75.07	73,223,200	69.776	64.946	63.5448	65.8122	74.643333	77.3088	89.81525	70.830803	70.348991	69.480001	67.185649	66.851982	68.749433	72.289573	75.781496	85.777349	72.080727	67.891572	66.530769	64.452816	67.791895	71.751449	80.701721	75.774555	76.211545	76.819334	73.737014	65.596173	58.485589	55.270147	62.976467	2.663608	0.950602	26.282143	31.716681	17.657399	69.480001	67.435001	66.2775	79.579998	70.958722	58.029999	79.160004	73.54471	72.69284	128.245521	-26.45529	4,400,274,400	-0.049086	64	45.592933	64.946	6.350407	77.646814	52.245186	4.148571	67.324551	75.621693	59.027408	79.160004	56.66	67.910002	72.813334	71.246671	68.593341	75.466665	77.033328	73.850003	70.565002	67.910002	65.255001	61.475001	56.66	79.160004	1	0.101479	0	73,223,200
AMD	2022-11-21T00:00:00	72.459999	72.980003	71.57	72.209999	51,536,300	70.714	65.634	64.1248	65.5686	74.245333	77.2687	89.55955	71.156643	70.73281	69.938462	67.665136	67.283368	68.894945	72.294058	75.715723	85.644838	72.568727	68.607191	67.216554	64.713514	67.734439	71.655434	80.529032	74.307629	75.038727	76.578698	74.944986	67.039488	59.664202	55.856406	62.899766	2.704024	1.301286	26.221836	30.520408	18.14179	69.480001	67.435001	66.2775	79.579998	69.429256	58.029999	79.160004	68.291514	72.314235	94.344455	-31.708486	4,348,738,100	-0.07472	63	45.604339	65.634	6.383394	78.400787	52.867213	4.108571	67.813641	76.030783	59.596499	79.160004	58.029999	68.595001	73.699999	72.050001	70.530001	75.219999	76.869998	74.173323	71.088342	68.595001	66.101661	62.55182	58.029999	79.160004	1	0.037922	51,536,300	0
AMD	2022-11-22T00:00:00	75.25	75.330002	72.110001	72.720001	55,450,200	71.854	66.323	64.818	65.533	73.9144	77.2845	89.31745	71.975314	71.554118	70.755622	68.354669	67.896186	69.144163	72.371846	75.706501	85.541406	73.393455	69.523	68.072338	65.093176	67.760877	71.615459	80.386649	73.976777	74.429575	76.229301	75.964481	68.426682	60.857964	56.505323	62.854308	2.927439	1.626517	26.641534	33.126748	17.028209	71.390001	67.435001	66.195	79.579998	73.948114	58.029999	79.160004	81.495491	74.443905	103.42514	-18.504509	4,404,188,300	-0.079736	64	45.617875	66.323	6.648469	79.619938	53.026062	3.955714	68.521866	76.433294	60.610438	79.160004	58.029999	68.595001	72.336667	71.693331	70.926664	73.103335	73.746671	74.173323	71.088342	68.595001	66.101661	62.55182	58.029999	79.160004	0	0.083392	55,450,200	0
AMD	2022-11-23T00:00:00	76.400002	78.220001	75.300003	75.489998	81,623,600	73.502	67.1565	65.5848	65.512	73.6592	77.2965	89.0583	72.860252	72.435187	71.623988	69.086063	68.550326	69.428706	72.47785	75.720234	85.450447	74.22	70.482714	68.963262	65.519333	67.826288	71.597945	80.258117	74.715222	74.750949	76.14477	76.907938	69.777809	62.066998	57.214361	62.839007	3.160855	1.933385	27.544299	36.814998	16.049638	73.725002	67.435001	65.225	79.215	73.697981	59.799999	79.160004	85.743794	78.510266	114.262036	-14.256206	4,485,811,900	-0.065386	65	45.638549	67.1565	6.821115	80.79873	53.51427	3.864286	69.272164	77.000736	61.543593	79.160004	58.029999	68.595001	74.230001	73.13	71.01	76.350001	77.450002	74.173323	71.088342	68.595001	66.101661	62.55182	58.029999	79.160004	0	0.121851	81,623,600	0
AMD	2022-11-25T00:00:00	75.139999	76.040001	74.75	75.669998	26,018,900	74.169	67.9835	66.2796	65.4816	73.3404	77.2944	88.76975	73.316201	72.926971	72.164913	69.636421	69.057224	69.652678	72.547906	75.708744	85.347856	74.517818	71.243048	69.698277	65.896902	67.865256	71.555242	80.119626	75.528556	75.252404	76.072373	77.625987	71.041728	63.258139	57.95024	62.843468	3.207198	2.188147	28.171477	35.591285	16.624144	74.660004	67.435001	62.895	78.470001	69.299541	59.799999	79.160004	79.23552	82.158268	83.774226	-20.76448	4,459,793,000	-0.025189	64	45.644864	67.9835	6.731186	81.445873	54.521127	3.775714	69.831006	77.382435	62.279577	79.160004	58.029999	68.595001	76.640002	75.060003	73.720004	77.980001	79.56	74.173323	71.088342	68.595001	66.101661	62.55182	58.029999	79.160004	1	0.054125	0	26,018,900
AMD	2022-11-28T00:00:00	73.190002	75.470001	72.57	73.809998	45,383,800	74.251	68.5425	66.8544	65.4152	73.008	77.2333	88.50685	73.290961	72.974795	72.322619	69.959474	69.37513	69.791397	72.564804	75.658868	85.226882	74.339819	71.738905	70.229846	66.199192	67.861298	71.473966	79.964604	75.35752	75.143263	75.639826	77.969811	72.167586	64.393962	58.683521	62.855646	3.051401	2.360798	27.945125	33.484605	20.089667	74.660004	67.435001	62.010001	78.470001	64.605599	59.799999	79.160004	69.163224	78.047513	56.607907	-30.836776	4,414,409,200	-0.080625	63	45.655144	68.5425	6.672977	81.888454	55.196546	3.830715	70.15091	77.81234	62.489481	79.160004	58.029999	68.595001	75.31	74.579999	74.019999	75.87	76.600001	74.173323	71.088342	68.595001	66.101661	62.55182	58.029999	79.160004	1	-0.004051	0	45,383,800
AMD	2022-11-29T00:00:00	73.389999	74.489998	72.779999	73.620003	51,846,400	74.237	69.209	67.442	65.3476	72.642133	77.1737	88.3079	73.310769	73.050287	72.486831	70.27134	69.683966	69.932518	72.586519	75.61394	85.109102	74.183273	72.200572	70.732585	66.511929	67.871351	71.397861	79.814188	74.515594	74.651455	75.021342	77.955361	73.16304	65.486724	59.414592	62.873237	2.910518	2.470742	27.734942	32.271614	19.361911	74.190002	67.910002	62.010001	78.470001	64.012921	59.799999	79.160004	70.196266	72.865003	45.868867	-29.803734	4,466,255,600	-0.065965	64	45.666964	69.209	6.442886	82.094772	56.323228	3.767857	70.459395	77.99511	62.92368	79.160004	58.029999	68.595001	73.743334	72.016668	70.843333	74.916669	76.643336	74.173323	71.088342	68.595001	66.101661	62.55182	58.029999	79.160004	0	0.046228	0	51,846,400
AMD	2022-11-30T00:00:00	77.629997	77.699997	72.809998	73.379997	88,468,400	74.363	70.1075	68.0884	65.3952	72.3304	77.1805	88.1247	74.174615	73.882962	73.278088	70.940308	70.295199	70.23438	72.719242	75.653862	85.034683	74.800182	73.002571	71.516277	66.993592	68.00261	71.406897	79.70794	74.850296	75.013515	75.204738	77.958715	74.154909	66.610487	60.188122	62.910219	3.105205	2.597635	28.205184	35.62101	17.418676	74.190002	68.595001	62.010001	78.470001	75.778737	63.619999	79.160004	90.154402	76.504631	61.375061	-9.845598	4,554,724,000	0.031043	65	45.690191	70.1075	6.292387	82.692274	57.522726	3.827857	71.142309	78.798024	63.486595	79.160004	58.029999	68.595001	73.553332	72.616666	71.843333	74.326665	75.263331	74.173323	71.088342	68.595001	66.101661	62.55182	58.029999	79.160004	0	0.088985	88,468,400	0
AMD	2022-12-01T00:00:00	77.480003	79.230003	76.440002	78.309998	59,833,400	74.841	71.05	68.7984	65.4552	72.027467	77.1917	87.90475	74.835692	74.536969	73.924536	71.534826	70.847876	70.518522	72.844526	75.690023	84.959512	75.36691	73.704715	72.238708	67.467506	68.138126	71.412828	79.602022	76.016111	75.862162	75.883056	77.981812	75.124149	67.74726	60.999173	62.96062	3.210386	2.720185	28.923039	36.737295	16.406901	75.400002	68.630001	62.382501	78.209999	67.360309	68.290001	79.230003	84.00366	81.451443	66.574852	-15.99634	4,494,890,600	0.114758	64	45.705808	71.05	5.881028	82.812056	59.287944	3.392857	71.745899	78.531614	64.960185	79.230003	58.029999	68.630001	76.046664	74.393331	71.156665	79.28333	80.936663	74.226802	71.131602	68.630001	66.128401	62.5668	58.029999	79.230003	1	0.025098	0	59,833,400
AMD	2022-12-02T00:00:00	74.980003	76.279999	73.650002	75.050003	64,377,200	74.949001	71.7935	69.4536	65.5648	71.716933	77.1663	87.6912	74.864555	74.617521	74.086916	71.848024	71.165732	70.693482	72.900722	75.675963	84.860214	75.392183	74.079001	72.714216	67.841028	68.215825	71.369032	79.473418	76.637186	76.275355	76.188207	77.865555	75.977395	68.838151	61.813935	63.011637	3.056776	2.787503	28.549642	33.832089	20.870132	75.400002	68.630001	62.6675	78.209999	55.315683	70.160004	79.230003	53.142226	75.766762	32.074554	-46.857774	4,430,513,400	0.119003	63	45.721272	71.7935	5.340258	82.474017	61.112984	3.307143	72.053909	78.668195	65.439623	79.230003	59.799999	69.515001	77.71667	76.203336	74.926669	78.993337	80.506671	74.644522	71.807742	69.515001	67.222261	63.95802	59.799999	79.230003	1	-0.029651	0	64,377,200
AMD	2022-12-05T00:00:00	73.620003	75.169998	72.82	74.540001	47,022,200	74.954001	72.365001	69.918	65.678	71.359333	77.1165	87.49745	74.615644	74.436154	74.015083	72.009113	71.354522	70.808248	72.919651	75.635251	84.748371	75.150547	74.252953	73.034708	68.156918	68.265905	71.298808	79.333406	76.019706	75.895073	75.840232	77.586129	76.678489	69.849807	62.614088	63.057046	2.793102	2.788623	27.91455	32.152004	21.587668	75.670002	68.630001	61.8225	78.009998	50.181826	70.160004	79.230003	38.147731	58.431205	15.924136	-61.852269	4,383,491,200	0.091558	62	45.732033	72.365001	4.847275	82.05955	62.670451	3.269286	72.203061	78.741633	65.664489	79.230003	59.799999	69.515001	74.970001	73.660004	72.340004	76.290001	77.599998	74.644522	71.807742	69.515001	67.222261	63.95802	59.799999	79.230003	1	-0.076313	0	47,022,200
AMD	2022-12-06T00:00:00	70.269997	73.389999	69.400002	73.080002	64,965,200	74.735001	72.7245	70.3264	65.7574	71.016933	77.0081	87.27965	73.746515	73.678671	73.438916	71.851012	71.271097	70.78714	72.849923	75.529008	84.604307	74.29891	74.053429	73.061785	68.336996	68.237239	71.163234	79.161989	73.691483	74.256779	74.628057	76.911455	77.151483	70.724436	63.36145	63.083662	2.287452	2.688389	26.243574	29.334819	26.797157	74.315002	68.630001	60.8225	77.82	37.925567	69.400002	79.230003	8.850406	33.380121	-15.890854	-91.149594	4,318,526,000	0.041118	61	45.745101	72.7245	4.365043	81.454587	63.994414	3.168571	72.01896	78.356103	65.681817	79.230003	59.799999	69.515001	73.87	72.570002	71.520002	74.920001	76.219999	74.644522	71.807742	69.515001	67.222261	63.95802	59.799999	79.230003	1	-0.115827	0	64,965,200
AMD	2022-12-07T00:00:00	70.139999	71.370003	69.279999	69.529999	59,180,100	74.224001	73.039	70.7456	65.8168	70.714267	76.8952	87.0521	73.025212	73.035276	72.93139	71.695465	71.18409	70.761762	72.778609	75.422295	84.460384	73.463455	73.807286	73.047446	68.508863	68.214162	71.027232	78.991445	71.137741	72.111768	73.118207	75.928668	77.421238	71.473832	64.055323	63.093073	1.85485	2.521681	24.656434	28.025113	25.8571	74.255001	68.630001	60.8225	77.82	44.10682	69.279999	79.230003	8.643218	18.547119	-26.784225	-91.356782	4,259,345,900	0.026704	60	45.756931	73.039	3.893065	80.82513	65.252871	3.000714	71.840011	77.84144	65.838582	79.230003	59.799999	69.515001	71.019999	68.649999	67.030001	72.639997	75.009997	74.644522	71.807742	69.515001	67.222261	63.95802	59.799999	79.230003	1	-0.149033	59,180,100	0
AMD	2022-12-08T00:00:00	70.470001	71.220001	69	70.139999	56,734,100	73.631001	73.5665	71.2192	65.859	70.420667	76.7411	86.85565	72.51417	72.568862	72.552715	71.584059	71.12916	70.75032	72.717856	75.32423	84.321176	72.78091	73.562619	73.026247	68.691341	68.207733	70.9	78.826449	69.436851	70.323909	71.67481	74.812394	77.516004	72.11394	64.703784	63.087703	1.521103	2.321565	23.094884	26.663366	25.213545	74.115002	68.630001	60.8225	76.91	41.774579	69	79.230003	14.369509	10.621044	-31.24117	-85.630491	4,316,080,000	0.080621	61	45.768415	73.5665	2.480338	78.527177	68.605824	2.857858	71.709534	77.42525	65.993818	79.230003	63.619999	71.425001	70.263334	69.156665	68.17333	71.246668	72.353338	75.546042	73.266982	71.425001	69.583021	66.96054	63.619999	79.230003	0	-0.076679	56,734,100	0
AMD	2022-12-09T00:00:00	68.589996	70.669998	68.519997	69.489998	59,058,300	72.976	73.5725	71.5584	65.948	70.0988	76.5327	86.61555	71.729335	71.845432	71.943066	71.311872	70.93384	70.665602	72.609229	75.190879	84.164647	71.864363	73.088667	72.824	68.798439	68.159558	70.738592	78.644701	68.293924	68.90116	70.119873	73.535268	77.396875	72.618595	65.292501	63.061746	1.092315	2.075715	21.488154	25.377297	25.074255	73.875	68.630001	61.125	76.084999	38.883922	68.519997	79.230003	0.653592	7.888773	-42.576367	-99.346408	4,257,021,700	-0.02508	60	45.779449	73.5725	2.467473	78.507447	68.637554	2.785001	71.412435	76.982437	65.842433	79.230003	68.290001	73.760002	70.230001	69.24	68.01	71.460002	72.450002	76.648163	75.050922	73.760002	72.469082	70.631161	68.290001	79.230003	1	-0.114433	0	59,058,300
AMD	2022-12-12T00:00:00	70.669998	70.669998	67.529999	68.540001	60,968,300	72.724	73.4875	71.8976	66.0942	69.745333	76.3285	86.3636	71.517468	71.631717	71.747209	71.25352	70.913544	70.665774	72.558196	75.101357	84.030372	71.44509	72.812238	72.755661	68.983616	68.174589	70.622499	78.486039	68.371442	68.498513	69.126681	72.392531	77.168333	73.03721	65.849304	63.025689	0.909847	1.842542	20.235627	23.587871	25.529369	73.380001	69.515001	61.3625	76.084999	46.170302	67.529999	79.230003	26.837591	13.953564	-40.074595	-73.162409	4,317,990,000	-0.032485	61	45.791866	73.4875	2.539313	78.566126	68.408874	2.866429	71.341727	77.074586	65.608868	79.230003	67.529999	73.380001	69.259997	67.849996	67.109996	69.999997	71.409999	76.468802	74.760602	73.380001	71.999401	70.0338	67.529999	79.230003	0	-0.04614	60,968,300	0
AMD	2022-12-13T00:00:00	71.650002	75.209999	70.660004	74.870003	72,458,000	72.55	73.3935	72.2404	66.205	69.484933	76.164	86.10515	71.543974	71.635041	71.732254	71.289563	70.970195	70.704371	72.534296	75.033013	83.907184	71.249818	72.637238	72.736615	69.20149	68.224712	70.529855	78.339635	69.335035	69.073554	68.915927	71.526549	76.893021	73.403075	66.385446	62.984665	0.834697	1.640973	19.864438	31.140697	22.998687	73.380001	69.515001	61.705	76.084999	41.651211	67.529999	79.230003	35.213685	20.901623	-10.193467	-64.786315	4,390,448,000	-0.036993	62	45.807187	73.3935	2.57224	78.53798	68.24902	2.961429	71.371086	77.293944	65.448228	79.230003	67.529999	73.380001	69.623332	68.576665	66.483332	71.716665	72.763331	76.468802	74.760602	73.380001	71.999401	70.0338	67.529999	79.230003	0	0.012481	0	72,458,000
AMD	2022-12-14T00:00:00	68.93	72	68.32	70.93	67,278,000	71.68	73.0215	72.4436	66.2256	69.224133	75.9779	85.88065	71.02118	71.143216	71.301138	71.075058	70.813257	70.634788	72.439446	74.912161	83.758157	70.591636	72.212143	72.481969	69.308353	68.210109	70.386608	78.168738	69.772999	69.445838	68.811356	70.698676	76.510658	73.681931	66.872907	62.92941	0.549326	1.422643	18.763203	28.665664	26.224613	71.904999	69.515001	61.705	76.084999	33.852141	67.529999	79.230003	11.96582	24.672365	-41.506708	-88.03418	4,323,170,000	-0.032352	61	45.819902	73.0215	2.655754	78.333008	67.709992	3.012143	71.138602	77.162888	65.114315	79.230003	67.529999	73.380001	72.506668	69.803337	67.956673	74.353333	77.056664	76.468802	74.760602	73.380001	71.999401	70.0338	67.529999	79.230003	1	-0.037461	0	67,278,000
AMD	2022-12-15T00:00:00	66.529999	68.209999	66.120003	67.599998	58,557,000	70.585	72.713	72.708	66.1974	68.952	75.7907	85.6219	70.122943	70.304449	70.567117	70.66187	70.483775	70.473816	72.283935	74.746178	83.586733	69.655272	71.593905	72.027077	69.32029	68.139211	70.199521	77.976194	68.935593	68.863515	68.272245	69.738309	75.978468	73.847506	67.296001	62.853113	0.128031	1.163721	17.741496	26.907084	29.418827	70.665001	69.515001	61.9625	76.084999	32.262054	66.120003	79.230003	3.127353	16.768953	-75.720757	-96.872647	4,264,613,000	-0.031351	60	45.829809	72.713	3.027421	78.767843	66.658157	3.095	70.699687	76.889688	64.509687	79.230003	66.120003	72.675003	69.75	67.5	66.07	71.18	73.43	76.136043	74.221983	72.675003	71.128023	68.925543	66.120003	79.230003	1	-0.079973	0	58,557,000
AMD	2022-12-16T00:00:00	65.410004	67.190002	64.800003	66.25	62,438,600	69.628	72.2885	72.5856	66.1486	68.692533	75.5466	85.38905	69.180355	69.41455	69.773715	70.184428	70.093485	70.275235	72.103042	74.561303	83.40587	68.714364	70.898381	71.465693	69.289412	68.046	69.993962	77.775081	67.089149	67.530233	67.282698	68.638784	75.282331	73.899035	67.655807	62.754224	-0.292846	0.872407	17.149146	25.475554	30.792057	70.005001	71.425001	61.9625	72.880001	33.404441	64.800003	79.230003	4.227308	6.440161	-88.032108	-95.772692	4,202,174,400	-0.109917	59	45.839791	72.2885	3.421765	79.132031	65.444969	3.058571	70.195908	76.313051	64.078765	79.230003	64.800003	72.015003	66.953334	65.696668	64.863337	67.786664	69.04333	75.824523	73.717743	72.015003	70.312263	67.888023	64.800003	79.230003	1	-0.115922	0	62,438,600
AMD	2022-12-19T00:00:00	64.589996	65.589996	63.709999	65.120003	46,246,900	68.724999	71.8395	72.2744	66.2716	68.456	75.2758	85.16995	68.262284	68.537358	68.97622	69.675843	69.67014	70.052284	71.90533	74.363851	83.218647	67.798363	70.16519	70.850646	69.22829	67.938039	69.777	77.568125	65.061889	65.857485	66.096833	67.433463	74.434811	73.837967	67.955165	62.632411	-0.68467	0.560992	16.886148	24.376912	31.964505	69.459999	71.470001	62.922501	72.360001	31.712389	63.709999	79.230003	5.670084	4.341582	-99.052035	-94.329916	4,155,927,500	-0.107296	58	45.846868	71.8395	3.811712	79.462924	64.216076	3.070714	69.662012	75.80344	63.520583	79.230003	63.709999	71.470001	65.800003	64.410004	63.410004	66.800003	68.190002	75.567282	73.301362	71.470001	69.638641	67.03128	63.709999	79.230003	1	-0.146078	0	46,246,900
AMD	2022-12-20T00:00:00	65.050003	66.059998	63.52	63.759998	52,431,300	68.203	71.469	71.9352	66.4164	68.253467	74.9816	84.98045	67.619828	67.903294	68.372186	69.255312	69.314745	69.856117	71.724927	74.179419	83.037865	67.130182	69.518572	70.294923	69.180384	67.848407	69.574509	77.367926	63.866741	64.534172	65.113508	66.292537	73.495983	73.688629	68.207291	62.492776	-0.947156	0.259362	16.478285	24.030162	30.077246	69.365	71.375002	64.809999	70.645	18.984268	63.52	79.230003	9.739034	6.545476	-90.618656	-90.260966	4,208,358,800	-0.109578	59	45.855082	71.469	4.097629	79.664258	63.273743	2.902857	69.222773	75.028486	63.417059	79.230003	63.52	71.375002	64.629997	63.669998	62.75	65.549995	66.509995	75.522443	73.228782	71.375002	69.521222	66.881941	63.52	79.230003	0	-0.071131	52,431,300	0
AMD	2022-12-21T00:00:00	67.68	67.849998	65.209999	65.43	44,167,600	67.957	71.0905	71.5876	66.6174	68.106267	74.6906	84.7912	67.631862	67.862695	68.265696	69.112102	69.188995	69.770779	71.618481	74.050717	82.88505	67.035091	69.157714	69.9676	69.229937	67.833316	69.429923	77.195783	64.375556	64.506223	64.841009	65.526195	72.575393	73.511539	68.44417	62.350154	-0.932214	0.021047	15.492204	26.643575	28.107142	69.365	71.375002	65.775	70.125	28.471019	63.52	76.279999	32.601884	16.003667	-60.201418	-67.398116	4,252,526,400	-0.122795	60	45.862944	71.0905	4.079577	79.249654	62.931347	2.903571	69.075842	74.882983	63.268701	79.230003	63.52	71.375002	64.876667	63.693336	62.33667	66.233334	67.416664	75.522443	73.228782	71.375002	69.521222	66.881941	63.52	79.230003	0	-0.006696	44,167,600	0
AMD	2022-12-22T00:00:00	63.860001	66.309998	62.259998	66.080002	73,917,700	67.296	70.4635	71.234	66.7376	67.896267	74.3363	84.55525	66.87749	67.134932	67.587897	68.634638	68.779072	69.538983	71.414311	73.848921	82.695746	66.290182	68.469095	69.373169	69.121804	67.721572	69.215456	76.987512	64.59963	64.444849	64.378231	64.824339	71.592567	73.24444	68.625459	62.192963	-1.214612	-0.226085	15.407433	23.442591	31.269359	68.734999	70.745001	67.730001	70.125	26.910317	62.259998	75.209999	12.355229	18.232049	-93.450987	-87.644771	4,178,608,700	-0.119638	59	45.873786	70.4635	4.18294	78.82938	62.097621	3.017142	68.579095	74.61338	62.544811	79.230003	62.259998	70.745001	66.913333	65.976667	64.273333	68.616666	69.553332	75.225082	72.747461	70.745001	68.74254	65.891579	62.259998	79.230003	1	-0.051571	0	73,917,700
AMD	2022-12-23T00:00:00	64.519997	64.660004	62.720001	63.110001	45,923,000	66.889	69.9325	70.8588	66.8492	67.6528	74.0006	84.34555	66.405991	66.659489	67.115912	68.26058	68.451451	69.34216	71.232881	73.66419	82.514893	65.785454	67.903047	68.856708	69.034839	67.632723	69.021073	76.788156	64.636296	64.42803	64.017802	64.247144	70.610651	72.9169	68.764185	62.027863	-1.369374	-0.454743	15.328717	22.405007	29.885356	68.734999	70.745001	68.172502	70.125	30.538926	62.259998	75.209999	17.451723	20.802946	-89.064453	-82.548277	4,224,531,700	-0.075649	60	45.880763	69.9325	4.231828	78.396157	61.468843	2.987857	68.192514	74.168228	62.216801	79.230003	62.259998	70.745001	64.143332	61.976667	60.093333	66.026666	68.193331	75.225082	72.747461	70.745001	68.74254	65.891579	62.259998	79.230003	0	0.010319	45,923,000	0
AMD	2022-12-27T00:00:00	63.27	64.279999	62.970001	63.869999	36,086,000	66.149	69.4365	70.4468	66.9958	67.357067	73.5942	84.14045	65.778793	66.043219	66.524233	67.806891	68.052878	69.104037	71.023332	73.458364	82.323401	65.127454	67.268524	68.272954	68.894478	67.517386	68.808586	76.578449	64.006258	64.027424	63.559809	63.677114	69.621127	72.52395	68.850681	61.853206	-1.574735	-0.678741	15.255623	21.58306	28.788986	67.129999	70.745001	68.172502	70.125	33.552648	62.259998	75.209999	7.799244	12.535399	-87.512704	-92.200756	4,188,445,700	-0.070771	59	45.885874	69.4365	4.407627	78.251754	60.621246	2.797142	67.723704	73.317988	62.129419	79.230003	62.259998	70.745001	63.966667	63.273331	62.026665	65.213333	65.90667	75.225082	72.747461	70.745001	68.74254	65.891579	62.259998	79.230003	1	-0.036816	0	36,086,000
AMD	2022-12-28T00:00:00	62.57	63.540001	61.959999	62.540001	39,526,500	65.241	68.8955	70.0512	67.088	67.0628	73.1968	83.94205	65.137034	65.411724	65.91589	67.33081	67.631118	68.8478	70.800876	73.242753	82.12685	64.476727	66.614571	67.667046	68.720918	67.391411	68.590285	76.363818	63.060369	63.383353	63.095333	63.070815	68.624983	72.066152	68.884016	61.669198	-1.773525	-0.897698	15.485372	20.747503	30.149193	65.084999	70.595001	68.457501	70.125	32.677357	61.959999	75.209999	4.603778	9.951582	-89.622326	-95.396222	4,148,919,200	-0.066478	58	45.891244	68.8955	4.558286	78.012071	59.778929	2.760713	67.232875	72.754301	61.711448	79.230003	61.959999	70.595001	63.506667	62.733335	62.196669	64.043332	64.816664	75.154282	72.632862	70.595001	68.557141	65.65578	61.959999	79.230003	1	-0.076933	39,526,500	0
AMD	2022-12-29T00:00:00	64.82	65.18	63.060001	63.639999	41,428,500	64.83	68.255	69.634	67.226	66.9	72.8443	83.7195	65.073627	65.304138	65.747291	67.102554	67.414878	68.689847	70.643484	73.075966	81.954643	64.400182	66.226428	67.264646	68.631976	67.332389	68.424408	76.173549	63.000962	63.174646	63.040246	62.630158	67.700904	71.593076	68.897379	61.487718	-1.729575	-1.064073	15.035589	23.459326	28.2066	64.904999	70.595001	68.457501	70.125	38.115274	61.959999	75.209999	21.58491	11.329311	-58.651969	-78.41509	4,190,347,700	-0.121937	59	45.897627	68.255	4.14789	76.55078	59.95922	2.78857	67.003077	72.580218	61.425936	79.230003	61.959999	70.595001	62.69	61.839999	61.109998	63.420001	64.270002	75.154282	72.632862	70.595001	68.557141	65.65578	61.959999	79.230003	0	-0.010848	41,428,500	0
AMD	2022-12-30T00:00:00	64.769997	64.82	63.139999	63.77	37,127,000	64.654	67.6195	69.1688	67.3768	66.730933	72.5366	83.4665	65.012901	65.207021	65.596938	66.890504	67.211426	68.536127	70.488919	72.911491	81.783651	64.389272	65.894523	66.890492	68.535663	67.276337	68.264521	75.984996	63.513406	63.476292	63.24438	62.390944	66.848671	71.106804	68.893708	61.31063	-1.679419	-1.187142	14.617933	22.456332	27.000638	64.904999	70.595001	69.412501	69.959999	41.294444	61.959999	75.209999	21.207529	15.798739	-52.340427	-78.792471	4,153,220,700	-0.07847	58	45.903328	67.6195	3.597237	74.813974	60.425025	2.754999	66.790403	72.3004	61.280405	76.279999	61.959999	69.119999	64.353334	63.526667	62.233335	65.646666	66.473333	72.900479	70.809759	69.119999	67.430239	65.024479	61.959999	76.279999	1	-0.054291	37,127,000	0
AMD	2023-01-03T00:00:00	64.019997	66.879997	63.59	66	46,851,800	64.514999	67.071499	68.724	67.5018	66.5624	72.1863	83.22815	64.81432	64.991199	65.354332	66.629549	66.965931	68.359024	70.318684	72.735422	81.606898	64.273999	65.551713	66.49443	68.404023	67.204996	68.095875	75.791499	64.053849	63.822988	63.432593	62.285214	66.051466	70.595832	68.866182	61.136164	-1.680813	-1.285877	13.716578	25.777785	24.767405	64.904999	70.595001	70.580002	68.02	33.867058	61.959999	75.209999	15.547151	19.44653	-36.090074	-84.452849	4,106,368,900	-0.112707	57	45.910233	67.071499	3.233342	73.538183	60.604815	2.765713	66.526554	72.05798	60.995128	75.209999	61.959999	68.584999	64.243332	63.666664	62.563332	65.346664	65.923332	72.082999	70.148499	68.584999	67.021499	64.795499	61.959999	75.209999	1	-0.091164	0	46,851,800
AMD	2023-01-04T00:00:00	64.660004	65.790001	63.310001	65	47,477,100	64.522	66.623499	68.3828	67.6186	66.4044	71.8517	82.98415	64.783457	64.930981	65.247512	66.450499	66.788552	68.213964	70.169771	72.575513	81.438273	64.300363	65.322047	66.181815	68.29258	67.154933	67.94684	75.606741	64.490221	64.220271	63.7253	62.357076	65.3444	70.076359	68.822913	60.969054	-1.611697	-1.351041	12.771952	24.155886	23.919444	64.904999	70.595001	71.047503	66.865002	32.757785	61.959999	72	26.892473	21.215718	-32.507827	-73.107527	4,153,846,000	-0.094745	58	45.917471	66.623499	2.879637	72.382773	60.864226	2.617856	66.348788	71.5845	61.113075	75.209999	61.959999	68.584999	64.829998	62.779999	61.540001	66.069996	68.119995	72.082999	70.148499	68.584999	67.021499	64.795499	61.959999	75.209999	0	-0.022234	0	47,477,100
AMD	2023-01-05T00:00:00	62.330002	64.349998	62.299999	64.150002	46,159,500	64.25	66.2265	67.9404	67.6912	66.211867	71.4667	82.7162	64.292766	64.458076	64.798664	66.075908	66.445587	67.983221	69.963462	72.372631	81.248141	63.901818	64.913143	65.716215	68.085184	67.047712	67.758291	75.401227	64.002334	63.991747	63.624674	62.371344	64.654722	69.513495	68.739259	60.802239	-1.725048	-1.425842	12.21419	22.692666	25.062912	64.419998	70.595001	71.047503	66.865002	33.400417	61.959999	68.209999	5.920044	16.11989	-49.811724	-94.079956	4,107,686,500	-0.10419	57	45.923628	66.2265	2.89772	72.02194	60.43106	2.523571	65.966046	71.013188	60.918905	75.209999	61.959999	68.584999	64.586669	63.383336	62.106669	65.863336	67.066668	72.082999	70.148499	68.584999	67.021499	64.795499	61.959999	75.209999	1	-0.063188	0	46,159,500
AMD	2023-01-06T00:00:00	63.959999	64.300003	60.049999	63.150002	70,161,300	63.877999	65.9175	67.3936	67.741	66.061333	71.0962	82.4621	64.226213	64.367517	64.669639	65.883553	66.254388	67.825447	69.805476	72.206045	81.076119	63.849091	64.697285	65.410031	67.938863	66.988453	67.609644	75.214598	63.621668	63.770344	63.615778	62.43902	64.038937	68.945165	68.636228	60.644374	-1.664168	-1.473507	12.478459	20.307079	27.993635	63.464998	69.640001	71.050002	66.865002	43.275776	60.049999	67.849998	50.128208	27.646908	-47.292859	-49.871792	4,177,847,800	-0.03794	58	45.933908	65.9175	2.785779	71.489059	60.345941	2.626428	65.774994	71.027851	60.522137	75.209999	60.049999	67.629999	62.993333	61.636668	60.943334	63.686667	65.043332	71.632239	69.418879	67.629999	65.841119	63.294239	60.049999	75.209999	0	0.002112	70,161,300	0
AMD	2023-01-09T00:00:00	67.239998	69.32	65.669998	66.220001	69,741,300	64.215999	65.756	66.984	67.8912	65.9648	70.7666	82.2287	64.82897	64.889786	65.065079	66.006866	66.330204	67.802489	69.737963	72.107707	80.938446	64.460363	64.823238	65.398215	67.919216	67.01947	67.533283	75.063135	64.455371	64.406263	64.238738	62.789216	63.592521	68.437	68.553788	60.509372	-1.335854	-1.445977	12.245661	29.47149	24.496065	64.684999	69.640001	71.392502	66.865002	54.301818	60.049999	69.32	77.562009	44.536754	24.668306	-22.437991	4,247,589,100	-0.063591	59	45.945972	65.756	2.595065	70.946129	60.56587	2.838571	65.914518	71.591661	60.237376	75.209999	60.049999	67.629999	62.77	61.239998	58.519997	65.490002	67.020004	71.632239	69.418879	67.629999	65.841119	63.294239	60.049999	75.209999	0	0.057934	69,741,300	0
AMD	2023-01-10T00:00:00	68.050003	68.150002	66.559998	66.669998	41,149,600	64.569	65.729	66.7068	68.0802	65.945467	70.4644	81.9663	65.473176	65.464371	65.524298	66.192606	66.462496	67.812195	69.693543	72.027357	80.810203	65.157455	65.041714	65.480215	67.925443	67.074344	67.479489	74.922053	66.177223	65.779193	65.343635	63.398815	63.318976	67.999219	68.496538	60.399877	-0.998788	-1.356539	12.029492	28.340315	23.555857	64.684999	68.164999	72.015001	66.900002	58.137359	60.049999	69.32	86.299929	71.330049	29.443445	-13.700071	4,288,738,700	0.021352	60	45.953354	65.729	2.566681	70.862362	60.595637	2.817857	66.117898	71.753613	60.482183	75.209999	60.049999	67.629999	67.409999	65.499997	63.759997	69.149999	71.06	71.632239	69.418879	67.629999	65.841119	63.294239	60.049999	75.209999	0	0.105371	41,149,600	0
AMD	2023-01-11T00:00:00	69.059998	69.129997	67.220001	68.389999	44,470,100	65.148	65.6485	66.5244	68.2212	65.960133	70.1506	81.71325	66.190541	66.118121	66.068252	66.453278	66.662304	67.861129	69.676871	71.968597	80.693286	65.974	65.358952	65.66123	67.963867	67.156305	67.451679	74.793632	68.239037	67.474899	66.716588	64.270257	63.228558	67.642967	68.470631	60.318651	-0.642754	-1.213782	12.132191	29.426823	22.441563	64.684999	67.629999	72.015001	66.900002	59.193019	60.049999	69.32	97.195231	87.019056	44.716097	-2.804769	4,333,208,800	0.002757	61	45.961691	65.6485	2.424889	70.498278	60.798721	2.772857	66.398098	71.943813	60.852383	75.209999	60.049999	67.629999	67.586667	67.023333	65.996663	68.613337	69.176671	71.632239	69.418879	67.629999	65.841119	63.294239	60.049999	75.209999	0	0.145404	44,470,100	0
AMD	2023-01-12T00:00:00	70.800003	71.650002	67.18	70.07	70,066,200	65.971	65.606	66.5456	68.436	66.020133	69.8991	81.46605	67.112433	66.969372	66.796213	66.848435	66.980589	67.976378	69.706427	71.945456	80.594845	67.001637	65.849571	65.990123	68.064996	67.28367	67.464539	74.685043	70.217112	69.378051	68.328755	65.425755	63.344687	67.391099	68.488328	60.27125	-0.217681	-1.014562	12.936618	32.297526	20.051018	65.85	67.629999	72.150002	66.900002	57.456983	60.049999	71.650002	92.672428	92.055863	66.361967	-7.327572	4,403,275,000	0.083772	62	45.975802	65.606	2.319318	70.244637	60.967363	2.892144	66.817327	72.601614	61.03304	72	60.049999	66.025	68.469999	67.81	66.560003	69.719996	70.379995	69.1798	67.4351	66.025	64.6149	62.607299	60.049999	72	0	0.178904	70,066,200	0
AMD	2023-01-13T00:00:00	71	71.099998	69.230003	69.839996	45,757,400	66.589	65.7095	66.58	68.6628	66.0712	69.6807	81.2049	67.889946	67.702214	67.44295	67.22585	67.289774	68.094952	69.740468	71.926735	80.499374	67.916	66.363286	66.332769	68.165545	67.414719	67.486339	74.580903	71.590742	70.963344	69.902318	66.713709	63.630916	67.234829	68.54201	60.257072	0.133789	-0.784891	13.683586	30.818509	19.132811	65.85	67.629999	71.472502	66.900002	70.635833	60.049999	71.650002	94.39654	94.754733	73.121455	-5.60346	4,449,032,400	0.16972	63	45.985083	65.7095	2.513516	70.736533	60.682467	2.638572	67.215677	72.49282	61.938533	71.650002	60.049999	65.85	69.876668	68.103335	65.406667	72.573336	74.34667	68.912401	67.218801	65.85	64.4812	62.5324	60.049999	71.650002	0	0.206653	45,757,400	0
AMD	2023-01-17T00:00:00	71.589996	72.660004	70.650002	70.870003	42,621,300	67.271	65.9625	66.6248	68.922	66.114267	69.4717	80.96675	68.629956	68.409083	68.080957	67.62259	67.62056	68.232012	69.78914	71.920066	80.410723	68.825272	66.923333	66.718154	68.280337	67.559951	67.524146	74.485232	72.436592	72.044646	71.326167	68.036084	64.06582	67.169193	68.630464	60.275748	0.454697	-0.536974	14.793578	33.174096	18.169666	66.355001	67.629999	71.442501	66.900002	70.516536	60.049999	72.660004	91.514616	92.861195	87.341219	-8.485384	4,491,653,700	0.205118	64	45.993926	65.9625	2.834602	71.631703	60.293296	2.643572	67.632279	72.919422	62.345135	72.660004	60.049999	66.355001	70.443334	69.786669	68.573339	71.656665	72.313329	69.684043	67.842982	66.355001	64.867021	62.74854	60.049999	72.660004	0	0.229344	42,621,300	0
AMD	2023-01-18T00:00:00	70.529999	72.779999	70.5	71.870003	39,538,700	67.922	66.2185	66.7024	69.1304	66.199467	69.2497	80.7727	69.009965	68.794704	68.457733	67.8869	67.844363	68.32213	69.808637	71.89254	80.312408	69.417818	67.358333	67.018553	68.343396	67.676154	67.545103	74.381384	72.422184	72.313777	72.13892	69.20986	64.570562	67.158894	68.733863	60.320439	0.616381	-0.306303	15.752122	31.252258	17.498198	66.414999	67.629999	71.372501	66.900002	71.302806	60.049999	72.779999	82.325215	89.412124	79.03799	-17.674785	4,452,115,000	0.20182	63	46.001784	66.2185	3.007976	72.234451	60.202548	2.695715	67.908252	73.299681	62.516823	72.779999	60.049999	66.414999	71.633334	70.606664	69.623332	72.616666	73.643336	69.775719	67.917139	66.414999	64.912859	62.774219	60.049999	72.779999	1	0.147599	0	39,538,700
AMD	2023-01-19T00:00:00	67.709999	69.25	67.269997	68.970001	47,189,900	68.227	66.3745	66.584	69.2408	66.257467	68.955	80.5703	68.749972	68.597485	68.342697	67.870818	67.834028	68.298124	69.753409	71.809718	80.187011	69.379272	67.50038	67.096061	68.287694	67.715905	67.514614	74.251407	71.044813	71.379766	71.878927	69.983878	65.027536	67.137061	68.81474	60.377471	0.511075	-0.142827	15.236677	28.692742	24.179616	66.414999	67.629999	71.252501	66.900002	63.413357	60.049999	72.779999	60.172821	78.004217	29.831637	-39.827179	4,404,925,100	0.17793	62	46.010078	66.3745	2.999967	72.374434	60.374565	2.815715	67.889371	73.5208	62.257941	72.779999	60.049999	66.414999	71.269999	69.76	68.99	72.039998	73.549998	69.775719	67.917139	66.414999	64.912859	62.774219	60.049999	72.779999	1	0.076969	0	47,189,900
AMD	2023-01-20T00:00:00	70.07	70.129997	67.449997	68.010002	47,757,600	69.000999	66.6255	66.5208	69.3806	66.310267	68.7439	80.368	69.013977	68.865215	68.608436	68.070744	68.006025	68.36761	69.761741	71.775268	80.086344	69.714363	67.852333	67.364215	68.320212	67.816235	67.536693	74.146926	69.929739	70.447423	71.417451	70.59032	65.502343	67.13972	68.895746	60.454693	0.611008	0.00794	15.039557	28.972827	22.544956	69.224998	67.629999	71.447501	66.900002	63.622208	60.049999	72.779999	78.711711	73.736583	46.983734	-21.288289	4,452,682,700	0.214483	63	46.019379	66.6255	3.091914	72.809327	60.441672	2.820715	68.09705	73.738479	62.45562	72.779999	60.049999	66.414999	68.076665	66.90333	66.096662	68.883334	70.056669	69.775719	67.917139	66.414999	64.912859	62.774219	60.049999	72.779999	0	0.116195	47,757,600	0
AMD	2023-01-23T00:00:00	76.529999	76.589996	71.540001	72.220001	84,293,200	70.257999	67.067999	66.8248	69.6342	66.425333	68.6243	80.21655	70.517182	70.258812	69.827138	68.839767	68.661716	68.687703	69.939853	71.869421	80.050957	71.083272	68.795618	68.134153	68.60058	68.085175	67.690873	74.108737	71.322147	71.396807	72.147713	71.537859	66.171555	67.274348	69.038096	60.575729	1.197668	0.245885	16.445002	39.521906	19.152589	71.574997	68.319998	71.447501	66.900002	72.8972	60.049999	76.589996	99.637258	79.507263	130.221547	-0.362742	4,536,975,900	0.249091	64	46.04018	67.067999	3.802421	74.672841	59.463158	3.166429	68.900188	75.233045	62.56733	76.589996	60.049999	68.319998	69.216665	68.303332	66.536664	70.983332	71.896665	72.686557	70.271717	68.319998	66.368278	63.589559	60.049999	76.589996	0	0.149152	84,293,200	0
AMD	2023-01-24T00:00:00	74.699997	75.639999	73.419998	73.75	60,822,600	71.003999	67.609999	67.1516	69.9298	66.515466	68.5019	80.0717	71.353745	71.0663	70.576808	69.372515	69.126199	68.92348	70.06512	71.925472	79.997714	71.890908	69.522475	68.739938	68.799239	68.30293	67.811184	74.053846	73.532961	73.001503	73.236601	72.560878	66.940096	67.485632	69.208226	60.729225	1.49767	0.496242	17.750059	36.686244	17.778408	71.884998	68.319998	70.71	66.900002	69.955156	60.049999	76.589996	88.573158	88.974042	115.776589	-11.426842	4,476,153,300	0.277065	63	46.054273	67.609999	4.083281	75.776562	59.443437	3.153572	69.45255	75.759694	63.145407	76.589996	60.049999	68.319998	74.886665	73.183334	69.83667	78.23333	79.936661	72.686557	70.271717	68.319998	66.368278	63.589559	60.049999	76.589996	1	0.076585	60,822,600	0
AMD	2023-01-25T00:00:00	74.910004	75.120003	72.089996	72.900002	49,932,600	71.689999	68.1295	67.5316	70.0586	66.6096	68.4023	79.92765	72.064996	71.765155	71.243454	69.875923	69.571107	69.158245	70.192617	71.984572	79.94709	72.60109	70.217714	69.336738	68.994541	68.523838	67.938077	74.002486	75.536777	74.613939	74.290435	73.589921	67.78802	67.762234	69.399355	60.91228	1.732399	0.743474	18.411485	34.117827	19.606795	71.884998	68.319998	70.090001	66.900002	69.464488	60.049999	76.589996	89.842848	92.684421	98.758635	-10.157152	4,526,085,900	0.27965	64	46.065916	68.1295	4.323345	76.776189	59.48281	3.192858	69.972308	76.358024	63.586592	76.589996	60.049999	68.319998	74.586665	73.53333	72.366664	75.753332	76.806666	72.686557	70.271717	68.319998	66.368278	63.589559	60.049999	76.589996	0	0.114157	49,932,600	0
AMD	2023-01-26T00:00:00	75.160004	77.080002	74.279999	76.5	49,583,900	72.3	68.724	67.9544	70.1144	66.832533	68.3306	79.79845	72.683998	72.382401	71.846	70.356294	70.001022	69.393608	70.323337	72.047451	79.899457	73.232	70.887286	69.923538	69.194596	68.748849	68.071893	73.955047	76.460594	75.765597	75.083889	74.55685	68.694367	68.09978	69.608363	61.122233	1.916505	0.97808	19.45956	36.454988	18.329716	72.174999	68.565001	70.715001	66.900002	76.453612	60.049999	77.080002	88.725791	89.047265	111.222717	-11.274209	4,575,669,800	0.277073	65	46.077569	68.724	4.435975	77.595949	59.852051	3.224286	70.466374	76.914947	64.017801	77.080002	60.049999	68.565001	74.040001	72.959999	71.009995	75.990005	77.070007	73.060921	70.574541	68.565001	66.55546	63.69442	60.049999	77.080002	0	0.145711	0	49,583,900
AMD	2023-01-27T00:00:00	75.400002	76.739998	73.489998	73.699997	58,118,600	72.76	69.3655	68.3684	70.1518	67.067067	68.2822	79.6886	73.227199	72.931055	72.392769	70.814813	70.416328	69.629153	70.456934	72.113839	79.854687	73.795637	71.523095	70.496277	69.401874	68.974309	68.211881	73.911281	76.515818	76.392002	75.808295	75.379929	69.638961	68.49412	69.833815	61.355605	2.058051	1.194074	20.101343	33.710356	18.77979	72.174999	68.565001	70.465	66.900002	75.021877	65.669998	77.080002	85.276076	87.948238	96.78811	-14.723924	4,633,788,400	0.290577	66	46.091329	69.3655	4.42687	78.21924	60.51176	3.152858	70.936243	77.241959	64.630528	77.080002	60.049999	68.565001	75.506668	73.933334	72.706665	76.733337	78.306671	73.060921	70.574541	68.565001	66.55546	63.69442	60.049999	77.080002	0	0.17196	58,118,600	0
AMD	2023-01-30T00:00:00	72.449997	74.639999	72.400002	74.230003	48,105,200	72.905	69.747	68.5592	70.0734	67.264667	68.2195	79.57535	73.071758	72.84359	72.401574	70.963466	70.572764	69.739775	70.509383	72.120495	79.781008	73.739273	71.816857	70.810246	69.492	69.115965	68.294412	73.839255	75.395558	75.678042	75.842477	75.775035	70.507402	68.884132	70.042008	61.596704	1.910168	1.337293	20.245399	31.363059	20.002058	72.174999	68.565001	70.370001	66.900002	61.562356	66.559998	77.080002	55.988565	76.663477	57.649455	-44.011435	4,585,683,200	0.218694	65	46.101563	69.747	4.342495	78.431991	61.062009	2.984286	71.08041	77.048983	65.111838	77.080002	60.049999	68.565001	75.209999	73.68	71.959999	76.93	78.459999	73.060921	70.574541	68.565001	66.55546	63.69442	60.049999	77.080002	1	0.093544	0	48,105,200
AMD	2023-01-31T00:00:00	75.150002	75.199997	72.029999	72.260002	71,669,100	73.261	70.266	69.0108	70.1224	67.495333	68.1749	79.4624	73.487407	73.262938	72.824409	71.34406	70.924859	69.95194	70.631504	72.180485	79.734928	74.147455	72.331429	71.317231	69.691082	69.323474	68.431649	73.795222	74.70826	75.090355	75.779525	76.065331	71.357276	69.312715	70.264101	61.854118	1.987922	1.467419	20.526742	30.357397	18.53352	72.174999	68.565001	70.370001	66.900002	64.537258	67.18	77.080002	80.50505	73.92323	64.607406	-19.49495	4,657,352,300	0.243602	66	46.118356	70.266	4.336641	78.939283	61.592717	3.097143	71.467991	77.662276	65.273705	77.080002	60.049999	68.565001	73.163333	71.686666	70.923335	73.926664	75.40333	73.060921	70.574541	68.565001	66.55546	63.69442	60.049999	77.080002	0	0.12603	71,669,100	0
AMD	2023-02-01T00:00:00	84.639999	85.480003	77.879997	78.470001	152,548,200	74.672	71.297	69.8156	70.3372	67.838	68.1935	79.4203	75.717925	75.331494	74.642192	72.552782	71.97987	70.527943	71.000149	72.427209	79.783735	76.216364	73.700381	72.519477	70.2604	69.774649	68.757691	73.84674	77.350629	77.089233	77.322374	77.011159	72.432546	69.926352	70.599138	62.16274	2.783223	1.73058	22.651022	44.525826	14.736584	76.465	72.765001	69.74	66.900002	73.677808	67.18	85.480003	95.409815	77.301143	166.786246	-4.590185	4,809,900,500	0.351156	67	46.165698	71.297	5.148647	81.594294	60.999706	3.698572	72.722468	80.119611	65.325324	85.480003	60.049999	72.765001	74.126666	73.053335	70.956668	76.223333	77.296664	79.478522	75.765742	72.765001	69.764261	65.49202	60.049999	85.480003	0	0.153176	152,548,200	0
AMD	2023-02-02T00:00:00	88.309998	88.940002	83.199997	84.290001	97,762,100	76.732	72.4795	70.8172	70.632	68.2696	68.2221	79.3924	78.23634	77.691222	76.744931	73.985256	73.236034	71.225278	71.455671	72.741719	79.868574	78.696	75.320666	73.942123	70.965215	70.313386	69.156038	73.935195	82.598517	81.305969	80.500921	78.697706	73.788976	70.749304	71.070383	62.531898	3.667368	2.117937	25.017428	46.246141	13.127251	80.240002	74.495001	69.74	66.900002	75.136367	67.269997	88.940002	97.092733	91.002533	185.000028	-2.907267	4,907,662,600	0.395143	68	46.198865	72.4795	6.160524	84.800548	60.158452	3.789286	74.206994	81.785567	66.628421	88.940002	60.049999	74.495001	82.666667	79.85333	75.066661	87.453336	90.266673	82.121962	77.904021	74.495001	71.08598	66.23246	60.049999	88.940002	0	0.17562	97,762,100	0
AMD	2023-02-03T00:00:00	86.089996	88.800003	85.830002	86.660004	66,557,800	78.334	73.6675	71.758	70.9046	68.644667	68.2366	79.3382	79.807071	79.218272	78.182634	75.085687	74.2248	71.808208	71.840785	73.006041	79.930478	80.397454	76.616904	75.116953	71.571411	70.782344	69.509857	74.001838	87.27759	85.308988	83.705435	80.685607	75.287045	71.708361	71.630211	62.947162	4.141186	2.522587	27.214804	43.593378	12.374248	80.485001	74.495001	68.9375	66.900002	70.47489	67.269997	88.940002	86.848153	93.1169	155.986917	-13.151847	4,841,104,800	0.380709	67	46.220227	73.6675	6.387057	86.441614	60.893385	3.867858	75.338709	83.074425	67.602992	88.940002	60.049999	74.495001	86.816666	84.693329	81.07666	90.433334	92.556671	82.121962	77.904021	74.495001	71.08598	66.23246	60.049999	88.940002	1	0.093931	0	66,557,800
AMD	2023-02-06T00:00:00	83.68	86.279999	83.220001	84.629997	53,008,900	79.049	74.6535	72.5124	71.0732	68.988133	68.3031	79.2865	80.581657	80.029495	79.028382	75.866988	74.952123	72.273769	72.152343	73.217407	79.967787	81.369454	77.570476	76.03403	72.072408	71.17801	69.815667	74.04504	88.920034	87.465452	85.753355	82.579161	76.797561	72.728633	72.234269	63.394158	4.272968	2.872663	28.27136	40.98485	16.737611	80.485001	74.495001	67.84	67.470001	65.632276	67.269997	88.940002	75.726808	86.555898	108.555819	-24.273192	4,788,095,900	0.30859	66	46.236197	74.6535	6.331484	87.316468	61.990531	3.942858	76.133117	84.018833	68.247401	88.940002	65.669998	77.305	86.906667	85.013331	83.936666	87.983332	89.876668	83.448281	80.050861	77.305	74.55914	70.649779	65.669998	88.940002	1	0.023617	0	53,008,900
AMD	2023-02-07T00:00:00	85.910004	86.25	82.519997	84.32	65,291,900	80.17	75.587	73.358	71.2634	69.370533	68.3877	79.2668	81.647326	81.098679	80.087093	76.77999	75.795037	72.808523	72.514387	73.468746	80.026913	82.616909	78.642524	77.064615	72.654243	71.623323	70.164319	74.110945	88.572962	88.302151	87.180658	84.334329	78.344226	73.826103	72.898896	63.877499	4.505413	3.199213	28.999854	37.999944	16.885401	80.485001	74.495001	67.75	67.470001	69.302209	67.269997	88.940002	86.017545	82.864169	98.117698	-13.982455	4,853,387,800	0.36077	67	46.257018	75.587	6.55337	88.69374	62.480259	4.04643	77.064249	85.157109	68.97139	88.940002	66.559998	77.75	84.393333	82.506668	81.333336	85.566666	87.453331	83.658321	80.390841	77.75	75.109159	71.349319	66.559998	88.940002	0	0.063381	65,291,900	0
AMD	2023-02-08T00:00:00	84.690002	88	84.540001	85.879997	54,140,400	81.148	76.419	74.1848	71.4544	69.729467	68.468	79.24955	82.255862	81.751647	80.795233	77.499082	76.479265	73.274463	72.834798	73.690949	80.073312	83.438728	79.509476	77.936308	73.180776	72.026467	70.487137	74.164907	87.138705	87.748536	87.933833	85.67098	79.842094	74.952386	73.598898	64.387265	4.538862	3.467143	29.952459	38.852992	15.740231	80.485001	74.495001	67.75	67.470001	72.20188	67.449997	88.940002	80.223365	80.655906	92.108339	-19.776635	4,799,247,400	0.28864	66	46.273736	76.419	6.602234	89.623468	63.214531	4.060715	77.790512	85.911942	69.669081	88.940002	67.18	78.060001	84.893333	83.536667	81.16333	87.26667	88.623337	83.804642	80.627682	78.060001	75.492321	71.836641	67.18	88.940002	1	-0.002938	0	54,140,400
AMD	2023-02-09T00:00:00	83.209999	86.669998	82.760002	85.879997	46,525,400	81.953	77.1265	74.9268	71.6548	70.054667	68.535	79.21215	82.446689	82.016802	81.166736	78.018256	76.997014	73.664092	73.10783	73.879445	80.104523	83.813637	80.156238	78.630554	73.64178	72.381217	70.779057	74.204315	85.453076	86.266567	87.762905	86.536534	81.194571	76.057844	74.307581	64.912178	4.395281	3.652771	30.18234	35.890715	18.011065	80.485001	74.495001	67.75	67.470001	67.585645	71.540001	88.940002	67.068949	77.769953	67.795382	-32.931051	4,752,722,000	0.226608	65	46.287538	77.1265	6.529899	90.186298	64.066702	4.148572	78.306653	86.603798	70.009509	88.940002	67.18	78.060001	85.743334	83.486669	82.283335	86.946668	89.203334	83.804642	80.627682	78.060001	75.492321	71.836641	67.18	88.940002	1	-0.059626	0	46,525,400
AMD	2023-02-10T00:00:00	81.480003	82.709999	80.470001	82.290001	49,332,600	82.561	77.6605	75.6928	71.8166	70.3584	68.5821	79.19375	82.253352	81.919202	81.214931	78.33296	77.341859	73.970599	73.32815	74.029951	80.11821	83.727637	80.570858	79.134646	74.027082	72.681884	71.035394	74.226881	83.515558	84.292518	86.455851	86.923765	82.321484	77.085573	74.997272	65.441227	4.094695	3.741155	29.616673	33.93797	21.578369	80.485001	74.495001	67.75	67.470001	57.585049	72.029999	88.940002	55.884107	67.725474	37.864155	-44.115893	4,703,389,400	0.191205	64	46.301477	77.6605	6.421089	90.502679	64.818321	3.878572	78.608877	86.366022	70.851733	88.940002	67.269997	78.105	84.213333	81.756668	80.303337	85.666664	88.123329	83.825881	80.66206	78.105	75.547939	71.907378	67.269997	88.940002	1	-0.107796	0	49,332,600
AMD	2023-02-13T00:00:00	83.129997	84.150002	80.900002	81.57	45,400,000	83.629	78.267	76.4596	71.9266	70.6472	68.6609	79.18485	82.428681	82.139347	81.509556	78.769055	77.787101	74.329791	73.586093	74.21015	80.148178	83.831091	81.091762	79.706739	74.470745	73.017979	71.323471	74.266047	82.305186	82.98586	85.016882	87.082401	83.285541	78.049258	75.679065	65.979293	3.944153	3.781755	29.383217	34.611832	20.176138	83.41	74.495001	67.5075	67.470001	62.989213	72.029999	88.940002	65.641609	62.864888	43.119553	-34.358391	4,748,789,400	0.171783	65	46.314895	78.267	6.3311	90.929199	65.6048	3.888572	79.03946	86.816604	71.262316	88.940002	67.269997	78.105	81.553335	80.39667	79.313337	82.636668	83.793332	83.825881	80.66206	78.105	75.547939	71.907378	67.269997	88.940002	0	-0.048442	45,400,000	0
AMD	2023-02-14T00:00:00	85.949997	86.190002	81.769997	82.699997	55,979,700	84.709	78.985	77.208	72.096	70.9968	68.7756	79.1664	83.132944	82.832192	82.192701	79.421868	78.415016	74.785485	73.911459	74.442622	80.205907	84.253091	81.823476	80.436769	75.020682	73.420684	71.66583	74.333362	82.802962	83.002929	84.431858	87.263293	84.190568	78.999487	76.372617	66.534801	4.006217	3.826647	29.556924	35.614879	18.422745	84.705002	77.305	66.5525	67.945002	65.74443	72.029999	88.940002	82.318126	67.947947	54.792097	-17.681874	4,804,769,100	0.212282	66	46.332694	78.985	6.348266	91.681533	66.288467	3.987858	79.697606	87.673322	71.721891	88.940002	67.269997	78.105	82.726667	81.303332	79.476667	84.553332	85.976667	83.825881	80.66206	78.105	75.547939	71.907378	67.269997	88.940002	0	0.002547	55,979,700	0
AMD	2023-02-15T00:00:00	85.18	85.889999	83.32	85.099998	46,430,200	84.763	79.7175	77.8932	72.3	71.3512	68.9324	79.1647	83.542355	83.259066	82.652285	79.945334	78.935399	75.193113	74.208	74.655243	80.255401	84.338727	82.413476	81.05	75.53378	73.793926	71.990669	74.393199	84.038517	83.727979	84.404309	87.395798	85.017137	79.924951	77.058687	67.1011	3.947763	3.85087	29.718224	33.736192	17.450944	84.635002	77.75	67.1625	68.630001	64.080942	72.029999	88.940002	77.764628	75.241455	49.939107	-22.235372	4,758,338,900	0.258515	65	46.347157	79.7175	6.163855	92.04521	67.389789	3.975715	80.219739	88.171168	72.26831	88.940002	67.269997	78.105	84.636665	83.083328	80.21666	87.503334	89.056671	83.825881	80.66206	78.105	75.547939	71.907378	67.269997	88.940002	1	-0.053869	46,430,200	0
AMD	2023-02-16T00:00:00	80.080002	83.349998	80.050003	82.980003	57,755,200	83.94	80.336	78.334	72.4292	71.592133	69.0536	79.1159	82.849885	82.681055	82.25655	79.957577	79.023446	75.384756	74.362526	74.762664	80.253655	83.487273	82.448	81.218215	75.838878	74.023632	72.211414	74.402306	83.688221	83.400605	83.627555	87.040477	85.616876	80.737674	77.68259	67.65458	3.45014	3.770724	28.726337	30.370869	22.068731	84.025002	78.060001	66.424999	68.630001	55.786351	72.029999	88.940002	47.604975	69.229243	10.227197	-52.395025	4,700,583,700	0.232171	64	46.362773	80.336	5.47804	91.292081	69.379919	4.11	80.206431	88.426431	71.986431	88.940002	67.449997	78.195	84.796666	83.703334	82.226667	86.273333	87.366666	83.868361	80.73082	78.195	75.659179	72.048858	67.449997	88.940002	1	-0.101836	0	57,755,200
AMD	2023-02-17T00:00:00	78.5	79.650002	77.370003	79.599998	47,826,600	83.181001	80.7575	78.642	72.5938	71.838	69.1756	79.05275	81.979908	81.920863	81.678619	79.82507	78.983181	75.506922	74.471407	74.836671	80.236206	82.498182	82.273143	81.230985	76.076949	74.205417	72.398471	74.396178	81.648481	81.950919	82.136532	86.153292	85.980533	81.417498	78.237381	68.187254	2.894906	3.595561	27.005433	28.739876	26.194394	82.685001	78.060001	66.157499	68.630001	57.742519	72.029999	88.940002	38.261383	54.543662	-18.9167	-61.738617	4,652,757,100	0.195651	63	46.375088	80.7575	4.944942	90.647383	70.867617	4.089286	80.043914	88.222485	71.865342	88.940002	71.540001	80.240002	81.160001	78.970004	77.860006	82.269999	84.459997	84.833602	82.293202	80.240002	78.186801	75.263601	71.540001	88.940002	1	-0.142339	0	47,826,600
AMD	2023-02-21T00:00:00	76.769997	78.459999	76.449997	77.150002	44,045,600	82.49	80.7695	78.8728	72.7264	72.066133	69.2716	78.9395	80.937926	80.984342	80.923446	79.547336	78.812936	75.556455	74.531896	74.874955	80.201716	81.332545	81.893381	81.086984	76.240721	74.335207	72.548855	74.373464	78.64074	79.624009	80.225158	84.76299	86.099348	81.951759	78.713065	68.69019	2.288897	3.334228	25.149552	27.535245	26.977527	82.224998	78.105	66.74	68.630001	52.125978	76.449997	88.940002	2.562046	29.476135	-33.072871	-97.437954	4,608,711,500	0.110105	62	46.38581	80.7695	4.934423	90.638345	70.900655	4.009286	79.732112	87.750684	71.71354	88.940002	72.029999	80.485001	78.506668	77.363335	76.226669	79.643333	80.786667	84.949242	82.480381	80.485001	78.48962	75.64874	72.029999	88.940002	1	-0.176257	0	44,045,600
AMD	2023-02-22T00:00:00	76.610001	78.129997	75.919998	76.93	50,286,800	81.56	80.865	79.0736	72.8492	72.305867	69.3541	78.8532	80.072341	80.189007	80.259839	79.280305	78.643479	75.59777	74.586583	74.909312	80.165978	80.263454	81.497238	80.912923	76.393019	74.454782	72.69417	74.350285	76.192148	77.343282	78.457586	83.095888	86.010417	82.356734	79.115829	69.162051	1.775257	3.022434	23.431318	26.257498	26.838516	81.294998	78.105	66.74	68.630001	36.044488	75.919998	88.940002	5.299556	15.374328	-38.409374	-94.700444	4,558,424,700	0.087763	61	46.397978	80.865	4.82811	90.521219	71.208781	3.429286	79.434768	86.29334	72.576196	88.940002	72.029999	80.485001	77.226664	75.993329	75.216662	78.003332	79.236666	84.949242	82.480381	80.485001	78.48962	75.64874	72.029999	88.940002	1	-0.204375	0	50,286,800
AMD	2023-02-23T00:00:00	79.75	81.790001	77.970001	80.629997	76,391,300	81.066	81.107	79.4424	73.0724	72.567733	69.5102	78.77525	80.007872	80.109188	80.181402	79.323005	78.728596	75.760603	74.722463	75.005167	80.161839	79.934363	81.391047	80.964954	76.663639	74.650681	72.90003	74.359208	75.927222	76.480242	77.517864	81.629014	85.837325	82.703343	79.489613	69.617434	1.603086	2.738564	22.653261	30.91278	24.024465	81.055	78.105	66.9925	68.630001	34.844192	75.919998	88.800003	29.736028	12.532543	-12.481184	-70.263972	4,634,816,000	0.046904	62	46.418364	81.107	4.631199	90.369399	71.844601	3.389285	79.46479	86.243361	72.686219	88.940002	72.029999	80.485001	76.886665	75.643333	74.676666	77.853333	79.096664	84.949242	82.480381	80.485001	78.48962	75.64874	72.029999	88.940002	0	-0.127395	0	76,391,300

Subsets and Splits

No community queries yet

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