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	2023-07-20T00:00:00	110.25	115.050003	109.239998	114.959999	76,340,400	114.744	113.231	114.6924	113.6078	105.846534	101.7671	85.7123	114.707762	114.708359	114.707862	114.609165	114.395492	111.142163	107.03513	103.414677	95.851478	115.089091	114.293715	114.144923	115.42229	111.622253	108.310879	96.201198	116.121037	116.531818	116.715738	116.009811	113.381369	120.183159	122.711353	119.209938	0.385085	0.56652	14.838312	26.477859	26.297289	115.68	119.955002	115.602497	105.904995	48.017626	109.239998	122.120003	7.841629	44.612652	-23.272576	-92.158371	5,295,911,900	-0.003215	67	49.298684	113.231	2.955136	119.141273	107.320727	4.285715	114.642898	123.214328	106.071468	122.120003	107.080002	114.600002	117.883334	114.09667	111.763339	120.216665	124.003329	118.570563	116.374722	114.600002	112.825282	110.298562	107.080002	122.120003	1	-0.08324	0	76,340,400
AMD	2023-07-21T00:00:00	110.949997	112.300003	109.540001	110.970001	76,815,400	114.522	113.2435	114.0372	113.9256	106.0384	102.0889	85.9365	113.956209	114.02502	114.129729	114.276514	114.130454	111.134627	107.138153	103.563891	96.001712	114.399272	114.076476	113.857046	115.318063	111.756555	108.492719	96.452319	112.966332	114.020292	115.106992	115.749803	113.102855	119.664646	122.621261	119.474965	0.056787	0.464574	13.802872	25.346922	25.174064	115.68	117.405003	117.8125	106.924999	43.565203	109.239998	122.120003	13.276385	25.343614	-32.791264	-86.723615	5,372,727,300	0.032996	68	49.334617	113.2435	2.944376	119.132252	107.354748	4.236429	114.291193	122.764051	105.818335	122.120003	107.080002	114.600002	111.513334	107.976664	105.703328	113.786669	117.323339	118.570563	116.374722	114.600002	112.825282	110.298562	107.080002	122.120003	0	-0.023482	0	76,815,400
AMD	2023-07-24T00:00:00	110.610001	111.309998	108.550003	110.620003	45,583,600	114.225	113.2735	113.492	114.1974	106.234934	102.4092	86.15005	113.286968	113.404107	113.588232	113.943194	113.85965	111.114054	107.229517	103.703418	96.147068	113.688	113.825667	113.593415	115.188039	111.87686	108.661454	96.697826	110.291036	111.551393	113.25769	115.143536	112.782342	119.074728	122.458416	119.713643	-0.228195	0.32602	13.019182	24.232284	25.644401	115.335003	116.465	118.877501	106.924999	37.844146	108.550003	122.120003	15.180528	12.099514	-48.340011	-84.819472	5,327,143,700	0.027755	67	49.355802	113.2735	2.912581	119.098663	107.448337	4.232143	113.940603	122.404889	105.476318	122.120003	107.080002	114.600002	110.93	109.559998	108.169998	112.32	113.690002	118.570563	116.374722	114.600002	112.825282	110.298562	107.080002	122.120003	1	-0.072272	0	45,583,600
AMD	2023-07-25T00:00:00	113	114.050003	111	111.139999	44,916,300	114.393	113.548	113.2088	114.5154	106.507467	102.7563	86.37535	113.229574	113.330633	113.497735	113.857449	113.793523	111.188012	107.381372	103.887509	96.314759	113.465273	113.799619	113.555569	115.141082	112.054888	108.871172	96.96499	109.709555	110.47504	112.100809	114.529949	112.514788	118.475526	122.254769	119.936946	-0.258216	0.209173	12.519735	27.321125	24.215081	115.335003	116.465	118.8825	106.924999	47.835998	108.550003	122.120003	32.792904	20.416606	-13.741706	-67.207096	5,372,060,000	0.093282	68	49.377478	113.548	2.580589	118.709178	108.386822	4.206429	113.851022	122.263879	105.438165	122.120003	107.080002	114.600002	110.156667	109.003337	107.396673	111.763331	112.916662	118.570563	116.374722	114.600002	112.825282	110.298562	107.080002	122.120003	0	-0.013626	44,916,300	0
AMD	2023-07-26T00:00:00	110.089996	112.360001	109.300003	111.910004	51,721,700	113.943999	113.533	112.8552	114.812	106.7424	103.0528	86.58655	112.601659	112.741427	112.973468	113.514954	113.508636	111.144953	107.452652	104.01033	96.451826	112.682908	113.470285	113.315661	114.967537	112.149165	109.016394	97.200957	109.743184	109.824786	110.930642	113.764557	112.223125	117.826325	121.97985	120.133566	-0.510932	0.065152	11.643786	25.664239	25.532943	115.335003	114.600002	119.040001	106.924999	43.050418	108.550003	122.120003	11.348514	19.773982	-57.016103	-88.651486	5,320,338,300	0.035452	67	49.401278	113.533	2.600705	118.73441	108.331589	4.210714	113.492829	121.914257	105.071401	122.120003	107.629997	114.875	112.683334	111.316666	109.633331	114.366669	115.733337	118.700361	116.584821	114.875	113.165179	110.730858	107.629997	122.120003	1	-0.063415	0	51,721,700
AMD	2023-07-27T00:00:00	111.099998	115.080002	110.510002	111.790001	70,678,000	113.462	113.5795	112.8148	115.086	106.950667	103.3486	86.84985	112.301327	112.442985	112.685242	113.295412	113.323356	111.14319	107.548634	104.15072	96.597579	112.165817	113.238571	113.180646	114.821969	112.263839	109.175745	97.444872	110.146368	109.915685	110.135744	113.04097	111.96592	117.162957	121.651412	120.308649	-0.622535	-0.072386	11.441246	27.999225	23.466048	115.110001	114.600002	119.040001	106.924999	45.874852	108.550003	122.120003	18.791418	20.977612	-30.67512	-81.208582	5,391,016,300	-0.023704	68	49.434311	113.5795	2.545131	118.669762	108.489237	4.403572	113.264941	122.072084	104.457797	122.120003	108.550003	115.335003	110.583333	108.806666	107.523336	111.866664	113.643331	118.917483	116.936263	115.335003	113.733743	111.453983	108.550003	122.120003	0	-0.005668	0	70,678,000
AMD	2023-07-28T00:00:00	112.959999	114.860001	112.440002	113.379997	55,526,000	113.163999	113.6655	112.9052	115.3156	107.203067	103.6666	87.1256	112.433061	112.536988	112.727512	113.26492	113.295406	111.214437	107.691039	104.325161	96.760389	112.074544	113.179571	113.191815	114.738596	112.421979	109.366069	97.704674	111.025739	110.654301	110.080212	112.476572	111.807368	116.535835	121.296647	120.470399	-0.554504	-0.168809	11.253173	26.273367	22.019613	115.110001	114.600002	117.695	106.924999	48.831947	108.550003	122.120003	32.498129	20.879354	-7.954432	-67.501871	5,446,542,300	-0.049409	69	49.46102	113.6655	2.490389	118.646279	108.684721	4.405714	113.235899	122.047327	104.42447	122.120003	108.550003	115.335003	112.230001	109.38	107.660001	113.949999	116.800001	118.917483	116.936263	115.335003	113.733743	111.453983	108.550003	122.120003	0	0.043734	0	55,526,000
AMD	2023-07-31T00:00:00	114.400002	114.68	112.349998	114.160004	54,187,300	112.771999	113.69	113.0808	115.5286	107.497334	103.9895	87.40945	112.826449	112.875717	112.984818	113.368109	113.380375	111.339362	107.86759	104.524663	96.935908	112.299272	113.249523	113.3068	114.70269	112.611372	109.578612	97.976061	112.453443	112.023433	110.947356	112.160335	111.782218	115.980925	120.936684	120.624831	-0.380011	-0.21105	11.053045	25.235311	21.302242	115.110001	114.600002	118.205	106.924999	55.987562	108.550003	122.120003	43.109791	31.466446	1.530259	-56.890209	5,500,729,600	-0.028088	70	49.487654	113.69	2.495327	118.680653	108.699346	4.280714	113.346765	121.908194	104.785337	122.120003	108.550003	115.335003	113.420001	111.980001	111.000003	114.399999	115.839999	118.917483	116.936263	115.335003	113.733743	111.453983	108.550003	122.120003	0	0.085754	54,187,300	0
AMD	2023-08-01T00:00:00	117.599998	118.190002	113.160004	114.260002	95,279,300	112.738999	113.779	113.4844	115.722	107.837467	104.3118	87.7082	113.781159	113.734678	113.694846	113.752827	113.704961	111.584877	108.123706	104.78358	97.141521	113.17709	113.621904	113.65443	114.783921	112.877232	109.848127	98.276465	114.916629	114.122161	112.715959	112.289096	111.944741	115.5608	120.612275	120.783857	0.0163	-0.16558	11.658839	28.982845	19.510145	113.370003	114.600002	118.292501	106.924999	55.88464	108.550003	122.120003	66.691198	47.433039	66.716736	-33.308802	5,596,008,900	0.029128	71	49.536739	113.779	2.604644	118.988288	108.569712	4.348571	113.751835	122.448978	105.054693	122.120003	108.550003	115.335003	113.81	112.94	111.479998	115.270002	116.140002	118.917483	116.936263	115.335003	113.733743	111.453983	108.550003	122.120003	0	0.121252	95,279,300	0
AMD	2023-08-02T00:00:00	109.349998	119.5	107.379997	119.489998	173,372,000	112.030999	113.549	113.4428	115.7926	108.072134	104.565	87.96025	112.894927	112.937463	113.026408	113.352569	113.369964	111.497234	108.155977	104.874004	97.262998	112.560908	113.200095	113.336399	114.534039	112.917035	109.947893	98.491806	114.733148	114.298858	113.179348	112.14374	112.006115	115.109329	120.237858	120.914174	-0.331505	-0.198765	10.939814	23.78956	24.559513	113.439999	114.600002	119.0875	106.924999	39.914032	107.379997	122.120003	13.364997	41.055329	-41.735848	-86.635003	5,422,636,900	-0.026138	70	49.615069	113.549	2.785565	119.120129	107.97787	5.03	113.332613	123.392612	103.272613	122.120003	107.379997	114.75	116.316668	114.443334	111.286669	119.473333	121.346667	118.641361	116.489321	114.75	113.010679	110.534358	107.379997	122.120003	1	0.050997	0	173,372,000
AMD	2023-08-03T00:00:00	113.150002	114.959999	108.949997	108.949997	90,605,400	112.320999	113.5325	113.562	115.8956	108.382534	104.8698	88.2463	112.945942	112.976107	113.045422	113.334154	113.353044	111.562049	108.287399	105.037886	97.421078	112.764363	113.162095	113.313877	114.430408	113.050663	110.117893	98.74245	113.972926	114.004444	113.347079	112.093274	112.077137	114.698697	119.864437	121.033139	-0.297089	-0.21843	10.272148	21.711982	22.414694	113.439999	114.75	117.782501	106.924999	46.162309	107.379997	121.669998	40.377914	40.144703	-36.602277	-59.622086	5,513,242,300	-0.024327	71	49.658522	113.5325	2.786972	119.106443	107.958556	4.968571	113.315221	123.252364	103.378079	122.120003	107.379997	114.75	112.076665	104.65333	99.956662	116.773333	124.196668	118.641361	116.489321	114.75	113.010679	110.534358	107.379997	122.120003	0	0.090674	90,605,400	0
AMD	2023-08-04T00:00:00	115.82	118.849998	113.959999	114.480003	83,169,700	112.807999	113.665	113.7452	116.0496	108.729734	105.2079	88.5356	113.520753	113.493178	113.47228	113.56014	113.54281	111.729027	108.485625	105.251393	97.604151	113.400545	113.379952	113.487569	114.427443	113.246386	110.334729	99.016815	113.818148	114.081232	113.880714	112.334203	112.227629	114.372987	119.519437	121.152302	-0.053749	-0.185494	10.304382	25.522779	20.57908	113.439999	114.75	117.3125	106.924999	46.588428	107.379997	121.669998	59.062295	37.601735	72.267292	-40.937705	5,596,412,000	-0.014348	72	49.700032	113.665	2.831469	119.327939	108.002061	4.939286	113.553772	123.432343	103.6752	122.120003	107.379997	114.75	112.353333	109.746666	106.34333	115.756668	118.363335	118.641361	116.489321	114.75	113.010679	110.534358	107.379997	122.120003	0	0.124145	83,169,700	0
AMD	2023-08-07T00:00:00	116.809998	119.080002	115.489998	116.360001	65,854,800	113.427999	113.8265	113.8612	116.2204	109.088	105.5015	88.83005	114.178602	114.096236	113.985775	113.855582	113.794132	111.928281	108.704688	105.480276	97.795254	114.128181	113.679476	113.723323	114.457263	113.459024	110.564473	99.298153	114.848888	114.911666	114.93	112.878727	112.456974	114.147568	119.209385	121.276291	0.216489	-0.105097	10.383162	24.516836	19.496145	113.439999	114.75	117.85	106.924999	48.496237	107.379997	121.669998	65.990201	55.14347	94.222097	-34.009799	5,662,266,800	-0.059991	73	49.733355	113.8265	2.917184	119.660868	107.992131	4.964286	113.863888	123.792461	103.935316	122.120003	107.379997	114.75	116.209999	113.57	111.32	118.459999	121.099998	118.641361	116.489321	114.75	113.010679	110.534358	107.379997	122.120003	0	0.152141	65,854,800	0
AMD	2023-08-08T00:00:00	113.230003	115.459999	111.410004	114.940002	54,141,800	113.450999	113.922	113.7576	116.078	109.396267	105.737	89.11005	113.988882	113.938739	113.869503	113.798711	113.750737	111.979329	108.823775	105.633736	97.948834	114.092182	113.622666	113.674769	114.339992	113.568025	110.717513	99.540938	115.337704	115.011313	115.247278	113.332673	112.639573	113.944872	118.890038	121.391483	0.140163	-0.056045	9.842527	22.591099	23.89947	113.439999	114.75	116.825001	106.924999	45.930827	107.379997	119.5	48.267366	57.773287	-23.247747	-51.732634	5,608,125,000	-0.062613	72	49.759265	113.922	2.861543	119.645086	108.198913	4.912858	113.803518	123.629233	103.977803	122.120003	107.379997	114.75	117.126666	115.17333	113.536662	118.763334	120.71667	118.641361	116.489321	114.75	113.010679	110.534358	107.379997	122.120003	1	0.075317	0	54,141,800
AMD	2023-08-09T00:00:00	110.470001	113.150002	108.779999	112.889999	56,257,100	113.489	113.7165	113.6184	115.7468	109.690134	105.8757	89.37355	113.285106	113.30806	113.346502	113.496101	113.498373	111.92014	108.867097	105.729504	98.073423	113.550182	113.293905	113.421877	114.120071	113.596281	110.811236	99.753475	114.08126	114.118375	114.444929	113.514324	112.701973	113.715565	118.53638	121.488322	-0.141404	-0.073117	9.905595	21.118935	26.193413	113.439999	114.75	116.545002	106.924999	50.306408	107.379997	119.5	25.495076	46.584214	-96.756932	-74.504924	5,551,867,900	-0.090583	71	49.784996	113.7165	2.957763	119.632026	107.800974	4.717143	113.48604	122.920327	104.051754	122.120003	107.379997	114.75	113.366669	111.273338	109.316673	115.323334	117.416664	118.641361	116.489321	114.75	113.010679	110.534358	107.379997	122.120003	1	0.009256	0	56,257,100
AMD	2023-08-10T00:00:00	110.230003	113.889999	109.470001	111.300003	57,297,800	113.402	113.432	113.4884	115.446	109.992267	105.9996	89.6306	112.674086	112.748413	112.867041	113.199183	113.24696	111.85386	108.902963	105.818622	98.194384	112.957637	112.961857	113.161231	113.903726	113.610488	110.89746	99.961002	111.908854	112.521537	113.097533	113.374778	112.659109	113.463712	118.151824	121.56669	-0.37954	-0.134401	9.773772	20.833723	24.486571	113.439999	114.75	116.162502	106.924999	48.984208	107.379997	119.5	23.514897	32.42578	-74.972929	-76.485103	5,494,570,100	-0.143972	70	49.811076	113.432	3.007887	119.447775	107.416225	4.835715	113.175942	122.847371	103.504512	122.120003	107.379997	114.75	110.800001	108.449999	106.429998	112.820002	115.170003	118.641361	116.489321	114.75	113.010679	110.534358	107.379997	122.120003	1	-0.047272	0	57,297,800
AMD	2023-08-11T00:00:00	107.57	109.07	106.480003	108.849998	55,667,700	112.863	113.0135	113.2644	115.2332	110.3092	106.1072	89.87495	111.653268	111.806883	112.052112	112.687439	112.810271	111.685865	108.867885	105.853303	98.287673	111.897274	112.403572	112.705969	113.594863	113.546744	110.928557	100.139504	109.19941	110.255123	111.410232	112.779441	112.469622	113.151446	117.713994	121.617161	-0.773982	-0.262317	10.274031	19.663024	27.591022	112.990002	114.300003	116.162502	106.924999	45.974575	106.480003	119.5	8.37171	19.127228	-157.507391	-91.62829	5,438,902,400	-0.101654	69	49.835279	113.0135	3.215673	119.444845	106.582155	4.906429	112.642042	122.454901	102.829184	121.669998	106.480003	114.075001	111.196668	108.503337	106.77667	112.923335	115.616666	118.085159	115.86742	114.075001	112.282581	109.730662	106.480003	121.669998	1	-0.095367	0	55,667,700
AMD	2023-08-14T00:00:00	111.980003	111.989998	105.419998	106.75	57,421,800	112.621001	112.6965	113.2004	115.0834	110.6564	106.2677	90.1275	111.718615	111.83836	112.041018	112.623127	112.746404	111.6974	108.949782	105.974624	98.423916	111.736729	112.305143	112.60717	113.467286	113.590712	111.04485	100.359454	108.544521	109.210275	110.461074	112.219735	112.274119	112.878824	117.278629	121.658912	-0.722402	-0.354334	9.982204	22.038546	24.946172	112.459999	113.77	116.162502	106.924999	48.717953	105.419998	119.5	46.59094	26.159182	-87.558475	-53.40906	5,496,324,200	-0.102233	70	49.862128	112.6965	2.967986	118.632472	106.760528	5.130001	112.578991	122.838992	102.31899	121.669998	105.419998	113.544998	107.706668	106.343335	105.116671	108.933332	110.296664	117.834998	115.462498	113.544998	111.627498	108.897498	105.419998	121.669998	0	-0.036012	57,421,800	0
AMD	2023-08-15T00:00:00	111.349998	113.18	110.169998	111.989998	53,816,600	111.996001	112.3675	113.2016	114.9532	110.9752	106.4054	90.3856	111.644892	111.749567	111.934707	112.507388	112.638988	111.683777	109.012946	106.081067	98.552533	111.505637	112.176905	112.464831	113.320879	113.608965	111.145489	100.570623	109.120816	109.206729	109.929113	111.720637	112.06013	112.62193	116.843309	121.690269	-0.724015	-0.42827	9.420923	22.828676	23.819612	112.25	113.77	116.162502	106.924999	51.680003	105.419998	119.5	42.116474	32.359708	-30.832109	-57.883526	5,442,507,600	-0.139765	69	49.887015	112.3675	2.71088	117.789261	106.945739	5.080715	112.461944	122.623375	102.300514	121.669998	105.419998	113.544998	109.796666	107.603335	103.226667	114.173335	116.366666	117.834998	115.462498	113.544998	111.627498	108.897498	105.419998	121.669998	1	-0.085083	0	53,816,600
AMD	2023-08-16T00:00:00	107.190002	110.440002	106.980003	110.089996	54,327,300	111.780001	111.9055	112.906	114.7384	111.2128	106.4745	90.62855	110.753914	110.920555	111.204753	112.023989	112.219835	111.50755	108.964974	106.103026	98.638478	110.631819	111.68381	112.0024	113.016439	113.509355	111.161026	100.737831	109.022742	108.884759	109.033613	111.004371	111.724568	112.304809	116.371248	121.695013	-1.048879	-0.552392	9.595326	21.323111	27.062936	112.25	113.77	116.300001	106.924999	45.190657	105.419998	119.5	12.571051	33.759488	-119.415719	-87.428949	5,388,180,300	-0.139652	68	49.910419	111.9055	2.768833	117.443166	106.367834	5.036429	111.959855	122.032712	101.886997	119.5	105.419998	112.459999	111.566666	109.953331	108.556664	112.963333	114.576668	116.17712	114.121439	112.459999	110.798559	108.433119	105.419998	119.5	1	-0.126614	0	54,327,300
AMD	2023-08-17T00:00:00	104.440002	107.849998	104.099998	107.620003	59,064,300	110.909001	111.615	112.4468	114.3426	111.409467	106.5394	90.8407	109.491132	109.742273	110.164022	111.334536	111.621387	111.230391	108.845896	106.070095	98.696205	109.297274	110.97281	111.35117	112.612581	113.331123	111.120739	100.875259	107.419446	107.517597	107.534692	109.956225	111.235821	111.893912	115.836898	121.664236	-1.510822	-0.744078	10.312568	20.098183	29.920141	111.59	113.110001	116.767502	106.924999	39.744829	104.099998	119.5	2.207818	18.965114	-175.642501	-97.792182	5,329,116,000	-0.140366	67	49.934622	111.615	3.219737	118.054474	105.175526	5.035714	111.243678	121.315107	101.17225	119.5	104.099998	111.799999	108.203336	105.96667	104.743337	109.426669	111.663335	115.8656	113.617199	111.799999	109.982799	107.395599	104.099998	119.5	1	-0.161489	0	59,064,300
AMD	2023-08-18T00:00:00	105.449997	106.07	101.68	102.400002	59,916,700	109.872001	111.34	112.0272	114.095	111.616667	106.6278	91.06765	108.682905	108.961859	109.438787	110.799578	111.146664	111.003709	108.75653	106.057816	98.763407	108.304728	110.385667	110.812954	112.263851	113.174295	111.099167	101.020625	105.476297	106.077021	106.175811	108.82471	110.669426	111.430693	115.263995	121.605099	-1.774957	-0.950254	11.402884	18.740906	31.622301	108.57	111.900002	116.767502	106.924999	39.114563	101.68	119.5	21.155986	11.978285	-178.44495	-78.844014	5,389,032,700	-0.111273	68	49.959606	111.34	3.502029	118.344059	104.335942	5.182857	110.691899	121.057613	100.326185	119.5	101.68	110.59	105.463333	103.076668	101.713333	106.826668	109.213333	115.29448	112.69276	110.59	108.48724	105.49348	101.68	119.5	0	-0.0905	59,916,700	0
AMD	2023-08-21T00:00:00	108.220001	108.540001	105.669998	106.199997	49,319,200	109.013001	111.2205	111.6232	113.8384	111.971333	106.7644	91.31045	108.590324	108.826976	109.251282	110.565071	110.921536	110.894544	108.742411	106.100631	98.857502	108.004364	110.088524	110.520093	112.033459	113.084909	111.130695	101.191295	105.021555	105.566919	105.707373	107.843059	110.134257	110.979143	114.694156	121.531646	-1.740704	-1.108344	11.741302	21.720935	30.082364	107.785	111.674999	117.882502	106.924999	38.470997	101.68	119.5	36.700342	20.021382	-96.111046	-63.299658	5,438,351,900	-0.09915	69	49.98118	111.2205	3.568398	118.357297	104.083704	5.044286	110.45648	120.545052	100.367908	119.5	101.68	110.59	104.399999	102.729998	100.01	107.119998	108.789998	115.29448	112.69276	110.59	108.48724	105.49348	101.68	119.5	0	-0.029352	49,319,200	0
AMD	2023-08-22T00:00:00	105.660004	109.720001	104.849998	109.400002	47,295,200	108.256001	110.8535	111.1324	113.4532	112.225333	106.8601	91.5456	108.00426	108.251163	108.698777	110.119156	110.516803	110.689268	108.661295	106.091906	98.925189	107.394729	109.558953	110.061385	111.712738	112.918821	111.108826	101.334077	105.124519	105.271728	105.379231	106.867583	109.571772	110.497389	114.1101	121.436654	-1.898247	-1.266325	11.746771	21.912485	27.785757	107.785	111.674999	117.882502	106.924999	44.727072	101.68	119.080002	22.873581	26.90997	-100.378532	-77.126419	5,391,056,700	-0.132845	68	50.000945	110.8535	3.748646	118.350792	103.356208	4.526429	109.999673	119.05253	100.946815	119.5	101.68	110.59	107.476667	106.413333	104.606664	109.283335	110.34667	115.29448	112.69276	110.59	108.48724	105.49348	101.68	119.5	1	-0.076924	0	47,295,200
AMD	2023-08-23T00:00:00	109.43	110.080002	105	105.650002	54,656,300	108.152001	110.820501	110.8524	113.058	112.486534	106.9756	91.7922	108.289408	108.465497	108.811273	110.056505	110.433203	110.639885	108.681524	106.158007	99.029714	107.608183	109.423382	109.930431	111.554965	112.84526	111.159715	101.512031	106.570186	106.141829	105.712922	106.305494	109.104933	110.062294	113.562071	121.336461	-1.699305	-1.352921	11.655356	20.741424	25.591024	107.43	111.674999	117.882502	106.924999	44.679631	101.68	119.080002	44.540226	34.704716	-64.458063	-55.459774	5,445,713,000	-0.083822	69	50.025315	110.820501	3.758613	118.337726	103.303275	4.46	109.945418	118.865419	101.025418	119.5	101.68	110.59	106.743334	103.766668	101.873332	108.63667	111.613337	115.29448	112.69276	110.59	108.48724	105.49348	101.68	119.5	0	-0.017213	54,656,300	0
AMD	2023-08-24T00:00:00	101.800003	111.639999	100.870003	111.059998	109,179,100	107.309001	110.355501	110.5144	112.6034	112.576667	107.0135	91.99025	106.991527	107.253589	107.732616	109.305914	109.769111	110.293223	108.500431	106.07171	99.057279	106.453274	108.564287	109.234093	111.113475	112.564035	111.057228	101.611611	105.869113	105.670406	105.068271	105.534635	108.523196	109.53634	112.971747	121.202195	-2.132734	-1.508883	12.401051	17.572392	27.540017	107.025002	110.185001	117.882502	106.970001	32.43988	100.870003	119.080002	5.107086	24.173631	-125.71335	-94.892914	5,336,533,900	-0.108828	68	50.067691	110.355501	4.263573	118.882646	101.828356	4.822143	109.169664	118.813951	99.525378	119.5	100.870003	110.185001	108.170001	106.26	103.089999	111.340001	113.250003	115.103321	112.383341	110.185001	107.986662	104.856822	100.870003	119.5	1	-0.066074	0	109,179,100
AMD	2023-08-25T00:00:00	102.25	104.120003	99.580002	101.169998	74,793,100	106.777001	109.820001	110.1664	112.1018	112.672534	107.0704	92.1861	106.043222	106.343845	106.889137	108.664467	109.190718	109.977803	108.335946	105.996032	99.089048	105.533456	107.792334	108.59837	110.707459	112.292281	110.962901	101.713698	104.14952	104.476598	104.144049	104.66222	107.877033	108.95578	112.355299	121.040113	-2.412113	-1.689529	13.326408	16.432615	27.596712	106.380001	109.540001	117.817501	108.775002	31.513457	99.580002	115.459999	16.813593	22.153635	-154.558955	-83.186407	5,411,327,000	-0.075434	69	50.096932	109.820001	4.580068	118.980138	100.659864	4.89	108.510649	118.290649	98.730649	119.5	99.580002	109.540001	104.770002	97.900004	94.000005	108.670001	115.539998	114.79888	111.890561	109.540001	107.189441	103.842881	99.580002	119.5	0	-0.00752	74,793,100	0
AMD	2023-08-28T00:00:00	102.610001	104.07	100.889999	103.470001	55,386,800	105.840001	109.230501	109.8464	111.6692	112.747067	107.1378	92.3799	105.356577	105.664965	106.230808	108.114061	108.684509	109.688869	108.185263	105.928982	99.124082	104.775819	107.105668	108.017109	110.335232	112.027478	110.874577	101.817419	102.385112	103.004507	103.18897	103.7718	107.193976	108.35058	111.725176	120.856064	-2.574794	-1.866582	14.185668	15.666125	26.30948	105.610001	109.540001	116.542501	111	35.31526	99.580002	113.889999	21.173999	14.364893	-121.199074	-78.826001	5,466,713,800	-0.101411	70	50.118715	109.230501	4.716271	118.663042	99.797959	4.731429	107.948682	117.41154	98.485824	119.5	99.580002	109.540001	101.983335	99.846667	97.443334	104.386668	106.523336	114.79888	111.890561	109.540001	107.189441	103.842881	99.580002	119.5	0	0.042581	0	55,386,800
AMD	2023-08-29T00:00:00	105.919998	106.57	101.790001	102.110001	50,850,300	105.297001	108.646501	109.5632	111.386	112.864667	107.2714	92.6099	105.469262	105.711334	106.182991	107.914601	108.471854	109.54107	108.125651	105.928804	99.191703	104.790364	106.790382	107.715078	110.109773	111.847818	110.850462	101.952146	102.364815	102.861303	103.089842	103.198764	106.573083	107.791082	111.12825	120.66631	-2.408862	-1.975038	14.213592	18.238119	24.462406	105.610001	109.540001	115.900002	113.130001	43.802773	99.580002	113.889999	44.304664	27.430752	-70.25516	-55.695336	5,517,564,100	-0.131074	71	50.139957	108.646501	4.332927	117.312354	99.980647	4.755	107.755474	117.265474	98.245474	119.5	99.580002	109.540001	102.523333	100.976667	99.343333	104.156667	105.703334	114.79888	111.890561	109.540001	107.189441	103.842881	99.580002	119.5	0	0.085205	50,850,300	0
AMD	2023-08-30T00:00:00	106.589996	107.669998	104.5	105.400002	54,847,300	105.237	108.508501	109.4232	111.1392	113.015734	107.4126	92.8005	105.693409	105.871091	106.245607	107.794182	108.327096	109.425342	108.085239	105.941897	99.265318	105.025454	106.594524	107.48637	109.921694	111.682695	110.836969	102.091251	103.881961	103.625403	103.547206	102.930004	106.029201	107.285472	110.576788	120.474604	-2.19796	-2.019623	13.919108	19.024128	23.294414	105.610001	109.540001	115.900002	113.139999	45.099613	99.580002	113.18	51.544083	39.007582	-39.11417	-48.455917	5,572,411,400	-0.035444	72	50.163127	108.508501	4.353246	117.214992	99.802009	4.665714	107.644476	116.975905	98.313048	119.080002	99.580002	109.330002	104.76	102.949999	99.980001	107.729998	109.539998	114.478002	111.631002	109.330002	107.029002	103.753002	99.580002	119.080002	0	0.121222	54,847,300	0
AMD	2023-08-31T00:00:00	105.720001	108.059998	104.860001	106.190002	58,919,000	105.365	108.137001	109.208	111.0114	113.126667	107.515	92.96725	105.698727	105.84362	106.164745	107.60562	108.12655	109.280034	108.022996	105.937503	99.329544	105.113273	106.328953	107.201508	109.709177	111.490702	110.803452	102.219804	105.441887	104.790039	104.149412	102.930765	105.537292	106.81542	110.060785	120.278259	-2.077077	-2.031114	13.52984	18.686777	22.144963	105.610001	109.540001	114.967503	113.139999	47.383311	99.580002	113.18	45.147059	46.998602	-34.222887	-54.852941	5,513,492,400	-0.088574	71	50.187611	108.137001	4.252159	116.641318	99.632684	4.626428	107.461193	116.71405	98.208336	119.080002	99.580002	109.330002	106.253332	104.836665	103.083333	108.006663	109.42333	114.478002	111.631002	109.330002	107.029002	103.753002	99.580002	119.080002	1	0.051411	0	58,919,000
AMD	2023-09-01T00:00:00	109.449997	110.059998	106.610001	107	54,856,100	105.765	107.818501	109.0676	110.9864	113.232933	107.6692	93.14685	106.448981	106.499325	106.670168	107.773291	108.228354	109.2867	108.060549	106.007058	99.430245	105.855999	106.454	107.220123	109.647945	111.393948	110.841768	102.383811	107.478701	106.623109	105.373546	103.418944	105.202719	106.45005	109.615359	120.09246	-1.661148	-1.95712	12.585573	20.528525	20.656237	105.610001	109.540001	114.855001	113.139999	46.351301	99.580002	113.18	72.573502	56.421548	14.600263	-27.426498	5,568,348,500	-0.043933	72	50.211918	107.818501	3.867563	115.553626	100.083375	4.467142	107.650603	116.584888	98.716318	119.080002	99.580002	109.330002	106.213333	104.366669	103.013336	107.566666	109.41333	114.478002	111.631002	109.330002	107.029002	103.753002	99.580002	119.080002	0	0.091465	54,856,100	0
AMD	2023-09-05T00:00:00	110.779999	111.82	106.300003	109	66,042,200	106.021	107.517001	108.9228	111.0018	113.326667	107.8537	93.3189	107.315185	107.277629	107.30245	108.046628	108.424634	109.34526	108.132113	106.101571	99.543178	106.767817	106.736048	107.351846	109.639851	111.329397	110.903368	102.559265	109.522146	108.762321	107.237799	104.321127	105.061517	106.202148	109.246234	119.922841	-1.210251	-1.807746	12.141238	21.486002	18.914551	105.700001	109.540001	114.855001	113.139999	49.194232	99.580002	111.82	91.503259	69.741273	37.564112	-8.496741	5,634,390,700	0.005551	73	50.241811	107.517001	3.326989	114.170978	100.863023	4.646428	107.948641	117.241496	98.655785	115.459999	99.580002	107.52	108.706665	107.353333	105.256668	110.803329	112.156662	111.71232	109.39384	107.52	105.646161	102.978321	99.580002	115.459999	0	0.125254	66,042,200	0
AMD	2023-09-06T00:00:00	109.279999	111.330002	108.220001	110.559998	47,736,700	106.382999	107.3195	108.59	111.0372	113.344667	108.0256	93.5018	107.708147	107.641697	107.606688	108.158753	108.490431	109.342701	108.162321	106.16451	99.640061	107.360363	106.903952	107.379323	109.572329	111.222905	110.931612	102.718082	110.763924	110.153877	108.881966	105.31315	105.032751	106.04028	108.930327	119.76313	-0.962849	-1.638767	11.728642	20.44029	17.99399	105.700001	109.540001	114.855001	115.07	53.194738	99.580002	111.82	79.248355	81.108372	39.610981	-20.751645	5,586,654,000	-0.002669	72	50.262865	107.3195	3.077917	113.475334	101.163667	4.556428	108.075437	117.188293	98.96258	113.889999	99.580002	106.735001	109.633334	107.446668	104.113337	112.966665	115.15333	110.51284	108.42358	106.735001	105.046421	102.642341	99.580002	113.889999	1	0.053518	0	47,736,700
AMD	2023-09-07T00:00:00	106.589996	107.690002	105.089996	106.139999	49,080,100	106.098999	107.1255	108.4796	110.9612	113.354933	108.174	93.66525	107.484517	107.450478	107.450274	108.016138	108.344244	109.234752	108.120944	106.172936	99.709215	107.397998	106.834476	107.225477	109.397929	111.045151	110.903184	102.848313	110.251516	110.071796	109.469918	106.09291	105.017195	105.899281	108.630781	119.601704	-0.972631	-1.50554	11.353147	19.092107	21.734271	105.700001	109.540001	113.985003	116.440002	53.292489	99.580002	111.82	57.271207	76.007607	-11.065797	-42.728793	5,537,573,900	0.014655	71	50.28351	107.1255	2.98991	113.10532	101.14568	4.587857	107.933966	117.10968	98.758252	113.889999	99.580002	106.735001	109.610001	107.889999	106.5	111	112.720001	110.51284	108.42358	106.735001	105.046421	102.642341	99.580002	113.889999	1	-0.008085	49,080,100	0
AMD	2023-09-08T00:00:00	106.089996	109.739998	105.75	107.019997	46,232,000	106.527998	106.9185	108.1972	110.8796	113.329467	108.3362	93.82785	107.205613	107.203118	107.241001	107.841035	108.17084	109.111428	108.067498	106.171294	99.772705	107.396361	106.735856	107.041661	109.206902	110.853968	110.861917	102.971942	108.543849	108.985532	109.145299	106.640446	104.980559	105.763085	108.343047	119.435723	-1.009096	-1.406251	10.676527	21.137598	20.357299	106.355	109.330002	114.02	118.16	50.995644	99.580002	111.82	53.186239	63.235267	5.687461	-46.813761	5,491,341,900	0.014139	70	50.302771	106.9185	2.905793	112.730086	101.106914	4.559285	107.75835	116.876921	98.639779	113.18	99.580002	106.380001	106.456665	105.223328	103.856659	107.823334	109.056671	109.970401	107.984801	106.380001	104.775201	102.490402	99.580002	113.18	1	-0.060714	0	46,232,000
AMD	2023-09-11T00:00:00	105.32	107.510002	103	107.32	50,611,300	106.834998	106.806	107.7772	110.7612	113.292133	108.4916	93.99215	106.82849	106.860733	106.945462	107.61185	107.951545	108.962745	107.995195	106.154436	99.827902	107.176725	106.583618	106.820338	108.988878	110.643193	110.80219	103.086292	106.502108	107.347846	108.28268	106.893595	104.903623	105.612699	108.052671	119.261672	-1.08759	-1.342519	10.520346	19.624176	23.265511	106.805	109.330002	114.094999	118.16	45.189111	99.580002	111.82	46.895416	52.450954	-28.628167	-53.104584	5,440,730,600	0.023099	69	50.32355	106.806	2.922748	112.651495	100.960504	4.660714	107.526126	116.847554	98.204699	113.18	99.580002	106.380001	107.193331	104.646665	103.203334	108.636663	111.183329	109.970401	107.984801	106.380001	104.775201	102.490402	99.580002	113.18	1	-0.105409	0	50,611,300
AMD	2023-09-12T00:00:00	105.309998	106.739998	103.18	104.199997	44,413,600	107.104998	106.472499	107.3172	110.5892	113.252667	108.6453	94.14245	106.524792	106.578781	106.693852	107.40259	107.748349	108.8195	107.924532	106.137715	99.882451	106.899452	106.441142	106.630553	108.775106	110.433137	110.739188	103.198907	105.070664	105.847078	107.279124	106.963867	104.799497	105.450874	107.755586	119.08011	-1.137493	-1.301514	10.375322	18.498292	21.930715	107.41	109.330002	114.094999	118.16	49.365701	99.580002	111.82	46.813699	48.965118	-28.605501	-53.186301	5,396,317,000	-0.019144	68	50.341768	106.472499	2.670993	111.814486	101.130513	4.567142	107.315066	116.44935	98.180782	113.18	99.580002	106.380001	105.276667	103.043332	100.766665	107.553335	109.786669	109.970401	107.984801	106.380001	104.775201	102.490402	99.580002	113.18	1	-0.143096	44,413,600	0
AMD	2023-09-13T00:00:00	107.709999	108.739998	104.830002	105.099998	44,702,300	107.283998	106.290499	107.0964	110.427	113.084133	108.8213	94.299	106.761833	106.784457	106.850182	107.430537	107.745399	108.77599	107.918887	106.168849	99.960337	107.009453	106.558999	106.660768	108.662196	110.287277	110.720667	103.333908	105.180739	105.460442	106.700291	107.093161	104.746129	105.320028	107.47508	118.90041	-0.972174	-1.235646	9.64052	20.57329	20.53707	107.41	107.52	114.094999	119.235001	46.720057	99.580002	111.82	66.421558	53.376891	15.725891	-33.578442	5,441,019,300	0.009647	69	50.360893	106.290499	2.434714	111.159928	101.421071	4.48357	107.352679	116.319819	98.385539	111.82	99.580002	105.700001	105.076665	103.413333	101.516668	106.97333	108.636663	108.93136	107.144321	105.700001	104.255681	102.199361	99.580002	111.82	0	-0.074603	44,702,300	0
AMD	2023-09-14T00:00:00	106.629997	109.150002	106.220001	108.43	45,920,600	107.287998	106.262499	106.9428	110.2806	112.812133	109.0033	94.45645	106.735466	106.756373	106.816308	107.35776	107.659599	108.691833	107.884968	106.177981	100.026701	106.890543	106.591332	106.624891	108.513294	110.117431	110.677275	103.456604	105.798443	105.680554	106.289299	107.181929	104.716796	105.19283	107.198597	118.718493	-0.917725	-1.172062	9.080643	20.252308	19.53524	107.41	106.735001	114.094999	119.235001	62.277571	99.580002	111.82	57.598012	56.944423	22.283405	-42.401988	5,395,098,700	0.022767	68	50.380155	106.262499	2.427033	111.116565	101.408433	3.92357	107.283852	115.130993	99.436711	111.82	99.580002	105.700001	107.093333	105.446668	103.183337	109.356664	111.003329	108.93136	107.144321	105.700001	104.255681	102.199361	99.580002	111.82	1	-0.115668	0	45,920,600
AMD	2023-09-15T00:00:00	101.489998	106.760002	101.279999	106.07	71,103,600	106.864998	106.114999	106.593199	110.0408	112.495067	109.1425	94.59795	105.686372	105.798851	105.996875	106.824327	107.185014	108.409408	107.71668	106.085149	100.041262	105.836362	106.136808	106.205445	108.168564	109.81948	110.528497	103.52659	104.917961	104.882059	105.162149	106.809789	104.575613	104.981518	106.872119	118.512379	-1.274637	-1.192577	9.627308	18.440447	25.852388	106.549999	106.735001	114.094999	119.955002	48.440061	100.889999	111.82	5.489464	43.169678	-64.782357	-94.510536	5,323,995,100	0.007295	67	50.407233	106.114999	2.625176	111.365351	100.864647	3.990713	106.732056	114.713483	98.75063	111.82	99.580002	105.700001	107.333333	105.516665	104.403333	108.446665	110.263334	108.93136	107.144321	105.700001	104.255681	102.199361	99.580002	111.82	1	-0.150201	0	71,103,600
AMD	2023-09-18T00:00:00	102.370003	102.989998	99.449997	100.82	49,061,300	106.156998	105.960999	106.3852	109.8248	112.283867	109.3282	94.74285	105.023098	105.175424	105.438895	106.419389	106.814629	108.172569	107.575978	106.011582	100.064433	105.01909	105.780142	105.880584	107.867749	109.553031	110.394388	103.603924	103.397592	103.685908	103.908832	106.167899	104.380918	104.723	106.51166	118.285731	-1.469542	-1.24797	10.537697	17.359991	27.366546	105.389999	106.314999	114.094999	119.955002	49.517689	99.449997	111.82	23.605539	28.897672	-100.496481	-76.394461	5,373,056,400	-0.002516	68	50.426221	105.960999	2.753447	111.467893	100.454106	4.016428	106.316623	114.349478	98.283767	111.82	99.449997	105.634998	103.176666	99.59333	97.696663	105.073334	108.65667	108.900679	107.094659	105.634998	104.175338	102.097178	99.449997	111.82	0	-0.078975	49,061,300	0
AMD	2023-09-19T00:00:00	101.610001	102.860001	100.699997	101.75	41,704,100	105.239999	105.630499	105.970399	109.5854	112.045733	109.4849	94.86275	104.340479	104.527165	104.849834	105.982172	106.414273	107.915213	107.418978	105.924422	100.079812	104.192363	105.365761	105.513261	107.5456	109.27214	110.241552	103.672254	101.693519	102.342728	102.699333	105.289749	104.124513	104.418213	106.118445	118.035378	-1.666126	-1.331601	11.383057	16.716394	26.351971	104.594997	106.314999	113.645002	119.655003	40.349312	99.449997	111.82	17.461626	15.518877	-90.982832	-82.538374	5,331,352,300	-0.042703	67	50.442115	105.630499	2.862566	111.355631	99.905367	3.829285	105.868373	113.526943	98.209803	111.82	99.449997	105.634998	101.603333	100.216667	98.063332	103.756668	105.143333	108.900679	107.094659	105.634998	104.175338	102.097178	99.449997	111.82	1	-0.117682	0	41,704,100
AMD	2023-09-20T00:00:00	100.339996	103.940002	100.279999	102.360001	55,180,600	104.345998	105.364499	105.529999	109.3658	111.812133	109.6139	94.97705	103.540382	103.765862	104.156013	105.469247	105.947021	107.618146	107.232689	105.813839	100.082401	103.301453	104.861903	105.080153	107.183035	108.964094	110.060465	103.726754	100.301111	100.980859	101.548611	104.173617	103.792035	104.055958	105.690434	117.757448	-1.902469	-1.445775	11.780831	17.526943	24.682188	104.594997	106.314999	113.115	119.125	36.37157	99.449997	111.82	7.19482	16.087328	-90.227872	-92.80518	5,276,171,700	-0.061785	66	50.462608	105.364499	3.097238	111.558976	99.170022	3.864286	105.341861	113.070432	97.61329	111.82	99.449997	105.634998	101.723333	100.586665	99.563329	102.746668	103.883336	108.900679	107.094659	105.634998	104.175338	102.097178	99.449997	111.82	1	-0.150189	0	55,180,600
AMD	2023-09-21T00:00:00	96.110001	98.870003	95.839996	98.599998	59,704,300	103.297999	104.698499	105.086799	108.9964	111.5212	109.6813	95.0827	102.054306	102.373887	102.918165	104.618406	105.190327	107.166846	106.939987	105.621684	100.042874	101.803999	103.980523	104.355537	106.663199	108.55088	109.793061	103.738027	98.285963	98.889899	99.711659	102.675377	103.287012	103.577159	105.193056	117.437074	-2.403392	-1.637298	13.122834	16.170257	30.409016	102.494999	103.829998	113.01	119.125	31.723093	95.839996	111.82	1.689638	8.782028	-167.419736	-98.310362	5,216,467,400	-0.140896	65	50.482883	104.698499	3.572638	111.843775	97.553222	3.957143	104.462636	112.376922	96.54835	111.82	95.839996	103.829998	101.519999	99.099996	97.859996	102.76	105.180003	108.048719	105.715638	103.829998	101.944358	99.259717	95.839996	111.82	1	-0.177231	0	59,704,300
AMD	2023-09-22T00:00:00	96.199997	98.419998	95.610001	96.919998	52,169,400	102.308999	104.418499	104.757199	108.602	111.147467	109.7464	95.1956	100.883444	101.251361	101.884601	103.853096	104.498763	106.736774	106.657356	105.435116	100.004637	100.513453	103.171141	103.671937	106.16138	108.147691	109.526105	103.749144	96.299888	96.968363	97.724626	101.055337	102.65272	103.009458	104.640996	117.077734	-2.761285	-1.862096	14.413931	15.370183	29.309409	102.380001	103.715	113.01	119.125	20.750564	95.610001	111.82	3.639706	4.174721	-158.192733	-96.360294	5,268,636,800	-0.092421	66	50.50062	104.418499	4.005039	112.428576	96.408421	3.847857	103.675718	111.371433	95.980003	111.82	95.610001	103.715	96.94	95.009997	93.909993	98.040003	99.970006	107.99444	105.62778	103.715	101.80222	99.07894	95.610001	111.82	0	-0.099465	0	52,169,400
AMD	2023-09-25T00:00:00	97.379997	97.449997	94.459999	95.949997	43,223,700	101.514999	104.174998	104.434399	108.2308	110.8748	109.8211	95.33115	100.182755	100.547477	101.191585	103.264633	103.951166	106.369841	106.413215	105.275609	99.978521	99.617271	102.500808	103.10446	105.721301	107.785389	109.281225	103.770879	95.249738	95.809099	96.292308	99.536051	101.968882	102.4005	104.05989	116.688259	-2.916087	-2.072894	15.841503	14.545491	29.800473	101.805	103.139999	112.35	118.465	20.222229	94.459999	111.330002	17.308819	7.546054	-159.434109	-82.691181	5,311,860,500	-0.068324	67	50.515684	104.174998	4.282269	112.739536	95.610461	3.667143	103.076126	110.410412	95.741839	111.82	94.459999	103.139999	96.743332	95.066666	93.933334	97.876663	99.553329	107.72304	105.188479	103.139999	101.091519	98.175039	94.459999	111.82	0	-0.032478	43,223,700	0
AMD	2023-09-26T00:00:00	95.959999	97.830002	95.269997	96.5	42,866,500	100.579999	103.842498	103.943999	107.7836	110.540266	109.9645	95.46025	99.338204	99.71339	100.386725	102.600575	103.33646	105.961612	106.13813	105.091141	99.938536	98.607271	101.718427	102.452583	105.240093	107.392894	109.006748	103.777137	94.839627	95.14125	95.342181	98.087666	101.231153	101.748563	103.444871	116.267192	-3.117415	-2.281798	17.010719	14.559559	28.395658	101.805	103.139999	110.235001	117.255001	20.294388	94.459999	109.739998	9.816755	10.255093	-153.127062	-90.183245	5,268,994,000	-0.092753	66	50.530162	103.842498	4.65236	113.147217	94.537779	3.627858	102.398399	109.654115	95.142684	111.82	94.459999	103.139999	96.429998	95.409999	93.44	98.399996	99.419996	107.72304	105.188479	103.139999	101.091519	98.175039	94.459999	111.82	1	-0.075042	0	42,866,500
AMD	2023-09-27T00:00:00	98.07	99.230003	96.349998	96.82	51,261,500	99.615999	103.449998	103.640399	107.3864	110.182266	110.0791	95.59825	99.084563	99.414592	100.030306	102.188705	102.931348	105.652137	105.925811	104.952109	99.919943	98.150908	101.168665	102.000737	104.859168	107.064729	108.771214	103.803104	95.599109	95.403685	95.105205	96.957646	100.526205	101.116928	102.831206	115.826604	-3.071306	-2.4397	17.523107	16.280156	26.666428	100.610001	103.139999	109.73	117.255001	30.494517	94.459999	109.739998	23.62566	16.917078	-112.390064	-76.37434	5,320,255,500	-0.11899	67	50.548266	103.449998	4.79676	113.043518	93.856479	3.562144	101.986171	109.110458	94.861884	111.82	94.459999	103.139999	96.353333	94.876663	93.793327	97.436668	98.913338	107.72304	105.188479	103.139999	101.091519	98.175039	94.459999	111.82	0	-0.011059	51,261,500	0
AMD	2023-09-28T00:00:00	102.760002	104.199997	97.760002	97.940002	72,542,100	99.228999	103.258499	103.373599	107.113	109.829866	110.2083	95.7691	99.819651	100.022848	100.450259	102.240641	102.918168	105.53872	105.8425	104.908701	99.948203	98.722545	101.102951	101.933014	104.677741	106.869407	108.626281	103.874366	98.071074	97.374323	96.190404	96.510189	100.002436	100.597454	102.280765	115.387568	-2.626048	-2.476969	16.327965	23.245465	23.616197	99.329998	103.139999	109.73	117.255001	43.603547	94.459999	109.150002	56.501032	29.981149	-34.992742	-43.498968	5,392,797,600	-0.095377	68	50.576389	103.258499	4.740932	112.740362	93.776636	3.737143	102.059869	109.534156	94.585582	111.82	94.459999	103.139999	97.883334	96.536664	95.003329	99.416669	100.763339	107.72304	105.188479	103.139999	101.091519	98.175039	94.459999	111.82	0	0.043701	72,542,100	0
AMD	2023-09-29T00:00:00	102.82	104.940002	102.559998	104.690002	56,078,600	99.362	103.113499	103.414399	106.9644	109.5404	110.2861	95.92985	100.419721	100.531421	100.814835	102.29331	102.910616	105.432104	105.762961	104.86734	99.976778	99.375454	101.06119	101.89043	104.509388	106.684936	108.479978	103.944524	100.976556	99.949162	98.051865	96.579356	99.652771	100.189652	101.79789	114.951342	-2.242487	-2.430073	15.316257	23.587147	22.587895	99.700001	103.139999	109.5525	117.255001	45.063193	94.459999	109.150002	56.909457	45.678717	5.158541	-43.090543	5,448,876,200	-0.111506	69	50.598133	103.113499	4.705903	112.525305	93.701692	3.585001	102.132262	109.302264	94.962261	111.82	94.459999	103.139999	101.573334	98.946671	95.133339	105.386665	108.013329	107.72304	105.188479	103.139999	101.091519	98.175039	94.459999	111.82	0	0.090303	0	56,078,600
AMD	2023-10-02T00:00:00	103.269997	103.709999	101.699997	102.209999	45,118,600	99.451999	102.804499	103.455199	106.8108	109.2196	110.3682	96.08795	100.989776	101.029344	101.192552	102.382099	102.938261	105.347315	105.697356	104.83571	100.009546	100.085999	101.076094	101.879322	104.364509	106.519926	108.341045	104.01756	103.434074	102.294758	100.189007	97.077373	99.466121	99.895743	101.383407	114.520735	-1.880523	-2.320163	14.325966	22.688638	23.357307	99.700001	103.139999	108.605001	116.850002	46.040371	94.459999	109.150002	59.972744	57.794411	-0.090023	-40.027256	5,493,994,800	-0.122309	70	50.615766	102.804499	4.464649	111.733796	93.875201	3.474287	102.240618	109.189192	95.292045	111.82	94.459999	103.139999	103.44	101.939997	101.059995	104.320002	105.820005	107.72304	105.188479	103.139999	101.091519	98.175039	94.459999	111.82	0	0.129696	45,118,600	0
AMD	2023-10-03T00:00:00	100.080002	103.290001	99.169998	101.800003	48,117,000	99.298999	102.269499	103.353999	106.6002	108.897466	110.3988	96.2437	100.807821	100.856736	101.02139	102.172818	102.718395	105.140754	105.549531	104.741537	100.010247	100.200181	100.816618	101.619691	104.100556	106.27941	108.137318	104.057282	103.744741	103.114445	101.448595	97.64672	99.310421	99.64807	101.000039	114.08398	-1.829976	-2.222125	14.116189	20.928784	26.308702	99.700001	103.139999	107.960001	116.205002	35.630888	94.459999	109.150002	38.25733	51.713177	-33.748979	-61.74267	5,445,877,800	-0.191357	69	50.633418	102.269499	4.083461	110.436421	94.102577	3.489287	102.034845	109.01342	95.056271	111.330002	94.459999	102.895	102.893331	102.076663	100.883329	104.086665	104.903333	107.348681	104.885661	102.895	100.90434	98.07018	94.459999	111.330002	1	0.062729	0	48,117,000
AMD	2023-10-04T00:00:00	104.07	104.400002	100.339996	100.650002	51,023,200	99.671999	102.008999	103.279999	106.4216	108.684	110.4685	96.4314	101.460257	101.440966	101.490407	102.345289	102.822364	105.098763	105.510596	104.72824	100.050643	101.067636	100.988095	101.674768	104.001333	106.152371	108.011996	104.135156	103.800815	103.734232	102.691944	98.497241	99.280053	99.50501	100.690392	113.659518	-1.451228	-2.067946	13.559575	21.312579	24.189977	99.700001	103.139999	107.575001	113.655003	45.655128	94.459999	106.760002	78.130067	58.786714	17.413632	-21.869933	5,496,901,000	-0.133958	70	50.653633	102.008999	3.766584	109.542167	94.475831	3.588573	102.228669	109.405815	95.051524	109.739998	94.459999	102.099998	100.846667	98.403333	96.726664	102.523336	104.96667	106.133918	103.903038	102.099998	100.296959	97.729919	94.459999	109.739998	0	0.105158	51,023,200	0
AMD	2023-10-05T00:00:00	102.910004	103.739998	100.269997	103.410004	51,789,700	100.352	101.824999	103.132799	106.278	108.4704	110.545	96.6189	101.750206	101.708064	101.708807	102.396627	102.829106	105.01293	105.442159	104.692235	100.079094	101.656364	101.073904	101.646307	103.863623	106.000424	107.862323	104.199619	103.57189	103.773243	103.559152	99.400732	99.310576	99.423134	100.436335	113.243778	-1.230486	-1.900454	13.063321	19.801917	22.605931	99.700001	103.139999	107.575001	112.715	52.786512	94.459999	104.940002	80.629789	65.672395	8.38473	-19.370211	5,445,111,300	-0.114574	69	50.67369	101.824999	3.617975	109.060949	94.58905	3.468573	102.293558	109.230704	95.356413	109.739998	94.459999	102.099998	102.936666	101.47333	98.876661	105.533335	106.996671	106.133918	103.903038	102.099998	100.296959	97.729919	94.459999	109.739998	1	0.04091	0	51,789,700
AMD	2023-10-06T00:00:00	107.239998	107.870003	102.029999	102.160004	64,864,100	101.456	101.882499	103.193599	106.2008	108.405466	110.6434	96.83215	102.848164	102.71387	102.559759	102.836933	103.168405	105.100266	105.489471	104.742686	100.150347	102.908727	101.589619	101.962246	103.901348	105.968045	107.796877	104.305302	104.778186	104.708465	104.85508	100.656958	99.498068	99.465276	100.274594	112.853689	-0.698104	-1.659984	12.903938	25.148002	20.232411	101.57	103.139999	107.575001	112.715	58.416866	94.459999	107.870003	95.301978	84.687278	78.786432	-4.698022	5,509,975,400	-0.026853	70	50.700869	101.882499	3.697588	109.277675	94.487323	3.632859	102.764648	110.030365	95.49893	109.150002	94.459999	101.805	102.306666	100.873334	98.836665	104.343335	105.776667	105.683161	103.538421	101.805	100.07158	97.60366	94.459999	109.150002	0	0.085772	64,864,100	0
AMD	2023-10-09T00:00:00	106.970001	107.309998	104.790001	106.010002	39,593,200	102.415	101.964999	103.094399	106.081	108.355733	110.6983	97.04175	103.672532	103.487712	103.238258	103.212667	103.460836	105.173589	105.528432	104.786791	100.218204	103.911273	102.074143	102.252738	103.931513	105.93027	107.724136	104.406176	106.395556	105.902506	106.010858	102.109586	99.791807	99.598881	100.18779	112.486909	-0.294578	-1.386903	12.75594	23.978081	19.291171	102.110001	103.139999	107.575001	110.850002	59.423358	94.459999	107.870003	93.288581	89.740116	86.837785	-6.711419	5,470,382,200	-0.000501	69	50.717368	101.964999	3.795434	109.555868	94.374131	3.658573	103.165158	110.482303	95.848012	109.150002	94.459999	101.805	105.713333	103.556664	99.873329	109.396667	111.553337	105.683161	103.538421	101.805	100.07158	97.60366	94.459999	109.150002	1	0.023701	39,593,200	0
AMD	2023-10-10T00:00:00	109.010002	110.120003	106.400002	107.489998	57,105,500	103.72	102.15	103.023599	105.9732	108.3424	110.7509	97.2484	104.740026	104.491765	104.126219	103.739697	103.887695	105.324036	105.620053	104.870419	100.305685	105.110364	102.745095	102.707784	104.046376	105.947487	107.690705	104.525263	108.267483	107.625607	107.364057	103.773153	100.234864	99.835605	100.185606	112.150276	0.187666	-1.071989	13.346812	27.528698	17.962699	103.940002	103.139999	107.575001	110.850002	64.840834	94.459999	110.120003	92.911875	93.834145	116.900143	-7.088125	5,527,487,700	0.013208	70	50.742009	102.15	4.048779	110.247558	94.052441	3.662858	103.72181	111.047526	96.396093	110.120003	94.459999	102.290001	106.356667	105.403336	103.83667	107.923332	108.876663	106.424242	104.137881	102.290001	100.44212	97.81124	94.459999	110.120003	0	0.070512	57,105,500	0
AMD	2023-10-11T00:00:00	108.309998	110.099998	106.93	109.139999	51,085,600	104.744	102.18	102.984799	105.7874	108.353066	110.7547	97.47065	105.45402	105.185989	104.769877	104.155179	104.227872	105.441133	105.690841	104.938529	100.38533	105.944909	103.331762	103.11443	104.138015	105.946635	107.64237	104.635329	109.464371	108.839102	108.45731	105.380052	100.783417	100.143188	100.245012	111.838822	0.507514	-0.756088	13.895479	25.892385	16.894991	104.645	102.895	107.620001	110.850002	73.753909	94.459999	110.120003	88.44186	91.547439	106.522931	-11.55814	5,476,402,100	-0.013321	69	50.76377	102.18	4.094114	110.368228	93.991771	3.567858	104.15878	111.294496	97.023064	110.120003	94.459999	102.290001	108.510002	106.900002	104.790001	110.620003	112.230003	106.424242	104.137881	102.290001	100.44212	97.81124	94.459999	110.120003	1	0.010182	0	51,085,600
AMD	2023-10-12T00:00:00	108.790001	111.309998	107.510002	108.400002	60,959,400	105.347	102.288	103.072799	105.7762	108.331733	110.7844	97.692	106.121216	105.841264	105.388358	104.576526	104.578805	105.572461	105.772397	105.014796	100.468958	106.680546	103.961286	103.560984	104.255764	105.958133	107.603465	104.747959	109.953741	109.660142	109.394302	106.866641	101.429498	100.514187	100.36001	111.551486	0.790614	-0.446748	14.709677	26.316397	15.690957	105.239998	102.884998	107.620001	110.850002	74.146551	94.459999	111.309998	85.044529	88.799421	109.539838	-14.955471	5,537,361,500	-0.000755	70	50.789932	102.288	4.243447	110.774894	93.801106	3.638572	104.599848	111.876993	97.322704	111.309998	94.459999	102.884998	108.446665	106.793332	105.276667	109.963331	111.616664	107.333398	104.873298	102.884998	100.896699	98.065899	94.459999	111.309998	0	0.05855	60,959,400	0
AMD	2023-10-13T00:00:00	105.089996	108.970001	104.75	108.650002	52,881,500	105.574	102.468	103.032799	105.615	108.264	110.7553	97.9011	105.914972	105.70467	105.342456	104.623205	104.618127	105.553541	105.754439	105.016285	100.514939	106.633818	104.228143	103.716153	104.228854	105.872824	107.490705	104.821571	108.827406	108.982757	109.276531	107.825118	102.02677	100.869846	100.482471	111.270401	0.708249	-0.215749	14.417248	24.249592	19.595171	105.239998	102.884998	107.620001	110.850002	63.483739	95.269997	111.309998	61.22194	78.236109	60.378248	-38.77806	5,484,480,000	0.019583	69	50.811162	102.468	4.283975	111.035949	93.90005	3.72643	104.646529	112.099388	97.19367	111.309998	94.459999	102.884998	109.203334	107.09667	105.403338	110.896665	113.003329	107.333398	104.873298	102.884998	100.896699	98.065899	94.459999	111.309998	1	-0.000389	0	52,881,500
AMD	2023-10-16T00:00:00	106.459999	107.480003	105.029999	105.419998	42,464,500	105.893	102.672499	103.078399	105.4278	108.200266	110.7387	98.12055	106.023978	105.842002	105.514386	104.790187	104.75981	105.589088	105.773007	105.044874	100.574093	106.794909	104.608333	103.979784	104.261992	105.82535	107.405649	104.906734	107.409739	107.954291	108.779277	108.426099	102.609886	101.222323	100.624662	110.999391	0.744935	-0.023612	14.145708	23.114586	18.678016	105.789997	102.884998	107.842501	110.850002	68.395239	96.349998	111.309998	67.580222	71.28223	58.010645	-32.419778	5,526,944,500	-0.004116	70	50.828628	102.672499	4.375689	111.423877	93.921121	3.718572	104.819241	112.256385	97.382096	111.309998	94.459999	102.884998	106.269999	103.569997	102.049998	107.789998	110.49	107.333398	104.873298	102.884998	100.896699	98.065899	94.459999	111.309998	0	0.04922	42,464,500	0
AMD	2023-10-17T00:00:00	105.139999	106.290001	101.660004	103.540001	49,642,100	106.399	102.848999	103.071599	105.1944	108.083333	110.7074	98.32215	105.847182	105.714365	105.456788	104.821988	104.789055	105.571477	105.756349	105.046757	100.619525	106.657999	104.843333	104.138369	104.250705	105.744817	107.294784	104.976579	105.93522	106.58817	107.821054	108.639337	103.122666	101.544436	100.769627	110.730759	0.659889	0.113088	13.501304	21.037099	23.309441	105.789997	102.884998	108.067501	110.850002	62.738742	97.760002	111.309998	54.464943	61.089035	25.961089	-45.535057	5,477,302,400	0.026026	69	50.848547	102.848999	4.401692	111.652384	94.045614	3.827857	104.849789	112.505504	97.194074	111.309998	94.459999	102.884998	106.323334	105.166664	103.873329	107.616669	108.773338	107.333398	104.873298	102.884998	100.896699	98.065899	94.459999	111.309998	1	-0.00861	49,642,100	0
AMD	2023-10-18T00:00:00	102.169998	104.779999	101.739998	103.379997	50,450,000	106.209	102.940499	102.849999	104.9732	107.901333	110.5256	98.50915	105.111745	105.069935	104.951128	104.580898	104.587589	105.438085	105.661971	104.989792	100.634953	105.88909	104.778666	104.069015	104.132101	105.589203	107.125726	105.014867	104.058257	104.800079	106.298292	108.356825	103.48746	101.776044	100.881422	110.451239	0.348814	0.160234	12.90293	19.687323	21.813868	106.485001	102.884998	108.370001	110.850002	48.866684	99.169998	111.309998	24.711698	48.918954	1.270808	-75.288302	5,426,852,400	0.04263	68	50.86767	102.940499	4.365665	111.671829	94.20917	3.610715	104.594571	111.816001	97.373141	111.309998	94.459999	102.884998	104.363335	102.436668	99.733337	107.066666	108.993332	107.333398	104.873298	102.884998	100.896699	98.065899	94.459999	111.309998	1	-0.058011	0	50,450,000
AMD	2023-10-19T00:00:00	102.400002	105.599998	101.839996	103.809998	52,734,200	106.157999	103.255	102.6808	104.8118	107.747333	110.2793	98.70105	104.569397	104.584493	104.558647	104.382635	104.419313	105.318945	105.57613	104.938509	100.652516	105.196545	104.72719	104.0344	104.031192	105.444431	106.964823	105.053581	102.505962	103.096807	104.589499	107.757099	103.737604	101.931841	100.964908	110.163093	0.119468	0.15208	12.057421	19.837902	20.265325	106.485001	102.884998	107.465	110.850002	49.198477	99.169998	111.309998	26.606289	35.260977	2.655292	-73.393711	5,479,586,600	0.054536	69	50.887732	103.255	4.063831	111.382662	95.127337	3.709286	104.385564	111.804137	96.966992	111.309998	94.459999	102.884998	102.896665	101.013331	99.856664	104.053332	105.936666	107.333398	104.873298	102.884998	100.896699	98.065899	94.459999	111.309998	0	0.00004	0	52,734,200
AMD	2023-10-20T00:00:00	101.809998	104.339996	101.440002	102.279999	61,317,900	105.614999	103.5355	102.6936	104.6434	107.591733	110.0447	98.8868	104.017517	104.080039	104.135778	104.148758	104.218597	105.181339	105.477021	104.876558	100.664033	104.405999	104.589571	103.967415	103.913474	105.288185	106.797114	105.084516	101.28637	101.831747	103.001856	106.911945	103.888384	102.011694	101.013669	109.865522	-0.108647	0.099935	11.412768	18.733318	19.904938	106.375	102.884998	107.0725	110.850002	47.228552	99.169998	111.309998	21.746289	24.354759	-18.645783	-78.253711	5,418,268,700	0.039315	68	50.910774	103.5355	3.731242	110.997983	96.073016	3.772857	104.140272	111.685986	96.594558	111.309998	94.459999	102.884998	103.279999	100.959999	99.519997	104.720001	107.040001	107.333398	104.873298	102.884998	100.896699	98.065899	94.459999	111.309998	1	-0.050326	0	61,317,900
AMD	2023-10-23T00:00:00	100.010002	102.419998	99.32	100.809998	50,817,400	104.918999	103.667	102.5992	104.4922	107.416266	109.8627	99.0752	103.216014	103.340032	103.501043	103.772508	103.894859	104.978542	105.333152	104.780191	100.657525	103.386909	104.253809	103.760984	103.731772	105.088666	106.598408	105.095692	100.200852	100.634454	101.463603	105.779395	103.912427	102.002538	101.013867	109.553043	-0.429721	-0.005996	11.51989	17.604861	22.825411	105.314999	102.884998	106.6425	110.850002	49.85972	99.32	111.309998	5.754817	18.035799	-68.428466	-94.245183	5,367,451,300	-0.026889	67	50.929179	103.667	3.54456	110.75612	96.57788	3.7	103.746913	111.146913	96.346914	111.309998	95.269997	103.289997	102.529999	100.720001	99.630005	103.619995	105.429993	107.524557	105.182717	103.289997	101.397277	98.702557	95.269997	111.309998	1	-0.093137	0	50,817,400
AMD	2023-10-24T00:00:00	101.669998	101.790001	99.379997	100.970001	51,982,900	104.184999	103.9525	102.601599	104.285999	107.257466	109.6847	99.26375	102.906811	103.03639	103.219344	103.581371	103.723715	104.848795	105.236753	104.718603	100.667599	102.796181	104.063619	103.689507	103.621097	104.937449	106.436176	105.121511	99.950852	100.12105	100.515015	104.618991	103.895401	101.95529	100.990111	109.233061	-0.543956	-0.113588	11.619361	16.75963	21.729535	105.314999	102.884998	105.852499	110.785	44.694957	99.32	111.309998	19.599657	15.700255	-70.95968	-80.400343	5,419,434,200	0.03603	68	50.948628	103.9525	3.092216	110.136931	97.768069	3.563571	103.549112	110.676255	96.421969	111.309998	96.349998	103.829998	100.583333	98.746668	97.483335	101.846667	103.683332	107.779438	105.595278	103.829998	102.064718	99.551438	96.349998	111.309998	0	-0.029275	51,982,900	0
AMD	2023-10-25T00:00:00	96.059998	101.029999	95.230003	100.419998	53,424,500	102.959999	103.852	102.430399	103.980199	107.054	109.4667	99.40785	101.537448	101.767955	102.117906	102.897609	103.134199	104.504136	104.99526	104.547145	100.621753	101.318908	103.311952	103.186307	103.298509	104.642778	106.16638	105.089633	98.557296	98.835999	99.02542	103.099933	103.68762	101.788619	100.89076	108.884794	-1.074779	-0.305826	12.88035	14.725143	26.914364	102.100002	102.884998	105.454998	110.785	37.347609	95.230003	111.309998	5.161657	10.172044	-153.648626	-94.838343	5,366,009,700	-0.009252	67	50.966392	103.852	3.317893	110.487787	97.216213	3.752142	102.835863	110.340147	95.331578	111.309998	95.230003	103.27	100.946665	100.10333	98.536662	102.513334	103.356669	107.515119	105.16744	103.27	101.372561	98.671122	95.230003	111.309998	1	-0.074527	0	53,424,500
AMD	2023-10-26T00:00:00	93.669998	97.519997	93.120003	95.989998	49,896,400	101.447999	103.397499	102.332799	103.709799	106.7752	109.2241	99.53595	99.963958	100.295599	100.818228	102.058736	102.406183	104.079268	104.697227	104.331756	100.552581	99.629817	102.342237	102.51243	102.894187	104.290568	105.853574	105.03254	96.105109	96.726978	97.030467	101.20739	103.266247	101.487256	100.704948	108.501505	-1.669073	-0.578476	14.522463	13.517757	28.639558	100.300003	102.215	105.454998	110.785	23.000412	93.120003	111.309998	3.023615	9.261643	-186.171852	-96.976385	5,316,113,300	-0.083898	66	50.982092	103.397499	4.023021	111.443541	95.351458	3.649284	101.962923	109.261492	94.664355	111.309998	93.120003	102.215	97.44	93.850001	91.640004	99.649996	103.239995	107.017159	104.36142	102.215	100.068581	97.012662	93.120003	111.309998	1	-0.112844	0	49,896,400
AMD	2023-10-27T00:00:00	96.43	97.349998	94.589996	95.800003	52,458,700	100.581999	103.077999	102.342	103.549599	106.515333	108.9461	99.6728	99.257167	99.592763	100.143116	101.547032	101.946477	103.779297	104.479668	104.175286	100.51156	98.717454	101.678666	102.058369	102.608705	104.018326	105.600225	105.001635	94.44948	95.14418	95.514372	99.38571	102.756906	101.135525	100.479083	108.098717	-1.895496	-0.84188	16.047283	12.58809	26.669909	99.705002	102.215	103.162498	108.98	30.919634	93.120003	111.309998	18.196803	8.794025	-134.93303	-81.803197	5,368,572,000	-0.025107	67	50.999651	103.077999	4.314481	111.706961	94.449038	3.732142	101.435978	108.900262	93.971695	111.309998	93.120003	102.215	94.769999	92.020002	90.370005	96.419996	99.169993	107.017159	104.36142	102.215	100.068581	97.012662	93.120003	111.309998	0	-0.045041	52,458,700	0
AMD	2023-10-30T00:00:00	96.18	97.040001	94.699997	96.139999	43,716,600	99.553999	102.7235	102.294	103.364199	106.251866	108.7296	99.7997	98.641733	98.972261	99.533406	101.05912	101.502902	103.481285	104.261256	104.016963	100.46846	97.91709	101.021714	101.584369	102.319701	103.746343	105.347431	104.966881	93.900666	94.428666	94.641483	97.738777	102.172026	100.752452	100.21863	107.679279	-2.071235	-1.087751	17.463186	12.021917	25.470379	99.360001	102.215	103.047501	108.865002	25.16455	93.120003	111.309998	16.822421	12.680947	-119.421978	-83.177579	5,324,855,400	-0.03844	66	51.014194	102.7235	4.580923	111.885346	93.561653	3.633571	100.935409	108.20255	93.668268	111.309998	93.120003	102.215	96.123332	94.896665	93.36333	97.656667	98.883334	107.017159	104.36142	102.215	100.068581	97.012662	93.120003	111.309998	1	-0.086845	43,716,600	0
AMD	2023-10-31T00:00:00	98.5	98.82	94.07	96.239998	79,547,100	98.889999	102.6445	102.3956	103.169799	105.9876	108.5041	99.9372	98.613387	98.886395	99.37442	100.826473	101.271909	103.285941	104.109644	103.907716	100.448873	97.725454	100.619476	101.292523	102.128948	103.542347	105.144865	104.953949	95.116704	94.954888	94.711301	96.532668	101.602789	100.393448	99.958849	107.256386	-2.000247	-1.27025	17.909553	14.300365	23.190262	99.360001	102.215	102.4725	108.290001	32.13116	93.120003	111.309998	29.576684	21.531969	-91.273304	-70.423316	5,404,402,500	0.05231	67	51.04199	102.6445	4.642126	111.928751	93.360248	3.746428	100.703465	108.196321	93.21061	111.309998	93.120003	102.215	95.973333	94.906665	93.633329	97.246668	98.313337	107.017159	104.36142	102.215	100.068581	97.012662	93.120003	111.309998	0	-0.022153	79,547,100	0
AMD	2023-11-01T00:00:00	108.040001	108.150002	98.5	98.580002	138,641,500	99.477	102.843	102.7944	103.217399	105.855733	108.3353	100.11945	100.498709	100.550687	100.707587	101.482248	101.792532	103.472374	104.213074	103.989544	100.524407	99.389091	101.133333	101.726707	102.319937	103.596357	105.135675	105.034573	99.730778	98.500788	97.028865	96.514238	101.330228	100.233464	99.808255	106.870899	-1.160809	-1.248362	17.90203	27.793144	19.392162	100.635002	102.215	102.4725	108.290001	48.972884	93.120003	108.970001	94.13249	46.843865	35.9457	-5.86751	5,543,044,000	0.128622	68	51.10008	102.843	4.78885	112.4207	93.265299	4.164285	101.402183	109.730754	93.073612	111.309998	93.120003	102.215	97.13	95.44	92.38	100.19	101.88	107.017159	104.36142	102.215	100.068581	97.012662	93.120003	111.309998	0	0.03327	138,641,500	0
AMD	2023-11-02T00:00:00	107.830002	109.410004	105.910004	107.959999	71,377,000	100.02	103.089	102.9972	103.185399	105.741066	108.1217	100.30595	101.964968	101.874199	101.803343	102.059317	102.256953	103.643262	104.308256	104.065592	100.5971	100.907818	101.608285	102.114061	102.500823	103.648312	105.125669	105.111295	105.007483	103.134375	100.426699	97.382802	101.301005	100.247934	99.754972	106.52225	-0.506653	-1.10002	18.168262	28.286586	18.226205	101.265003	102.215	101.875	108.064999	54.149008	93.120003	109.410004	90.300787	71.336654	73.777705	-9.699213	5,471,667,000	0.109387	67	51.129831	103.089	4.917124	112.923247	93.254752	4.112857	102.014356	110.24007	93.788643	111.309998	93.120003	102.215	104.896667	101.643333	95.246666	111.293335	114.546669	107.017159	104.36142	102.215	100.068581	97.012662	93.120003	111.309998	1	-0.01951	0	71,377,000
AMD	2023-11-03T00:00:00	112.25	113.389999	107.860001	109.050003	65,632,200	101.064	103.3395	103.3744	103.394399	105.767733	107.9989	100.52865	104.021974	103.760708	103.410521	102.985743	103.025648	103.980781	104.51725	104.22766	100.713049	103.131455	102.480762	102.825815	102.856298	103.8196	105.207417	105.230142	110.437927	108.235264	104.815509	99.164206	101.611312	100.490787	99.838299	106.227361	0.364228	-0.807171	19.180523	32.324673	16.526306	103.255001	103.255001	101.234999	108.064999	58.026062	93.120003	113.389999	94.375927	92.936401	117.642606	-5.624073	5,537,299,200	0.098856	68	51.15929	103.3395	5.255685	113.850869	92.828131	4.334999	102.989179	111.659178	94.319181	113.389999	93.120003	103.255001	107.71667	106.023336	104.21667	109.523336	111.21667	108.60628	105.646861	103.255001	100.863141	97.457782	93.120003	113.389999	0	0.035461	65,632,200	0
AMD	2023-11-06T00:00:00	111.75	113.080002	110.220001	112.599998	49,270,400	102.238	103.5785	103.7136	103.584399	105.7784	107.8431	100.73705	105.567579	105.213307	104.693518	103.782493	103.696752	104.285456	104.707585	104.376617	100.822869	105.074364	103.281762	103.470092	103.183968	103.977028	105.281697	105.341797	113.936853	112.107698	108.854644	101.450886	102.171797	100.923804	100.036813	105.982344	1.002506	-0.445235	20.12048	30.73664	15.714409	103.255001	103.255001	101.42	108.064999	59.375887	93.120003	113.389999	91.909227	92.195314	116.542754	-8.090773	5,488,028,800	0.076568	67	51.181205	103.5785	5.530945	114.64039	92.516609	4.196428	103.823543	112.216399	95.430687	113.389999	93.120003	103.255001	111.166667	108.943334	105.636668	114.473333	116.696665	108.60628	105.646861	103.255001	100.863141	97.457782	93.120003	113.389999	1	-0.017717	0	49,270,400
AMD	2023-11-07T00:00:00	113.449997	114.650002	111.220001	111.860001	50,550,200	103.416	103.800499	104.2484	103.801199	105.816266	107.7352	100.92165	107.144063	106.710887	106.040668	104.661357	104.447002	104.64485	104.937649	104.556288	100.948512	107.112909	104.221904	104.219046	103.570854	104.178912	105.392724	105.468294	115.736407	114.799293	112.364127	104.04927	102.951981	101.536241	100.351805	105.791891	1.626769	-0.030834	21.277687	31.633762	14.776806	103.885002	103.885002	101.42	106.98	66.597999	93.120003	114.650002	94.42636	93.570505	129.51641	-5.57364	5,538,579,000	0.070338	68	51.204304	103.800499	5.840851	115.482202	92.118797	4.198571	104.740348	113.13749	96.343207	114.650002	93.120003	103.885002	111.683334	110.286667	108.823334	113.146667	114.543335	109.568922	106.425542	103.885002	101.344462	97.727422	93.120003	114.650002	0	0.036905	50,550,200	0
AMD	2023-11-08T00:00:00	113.589996	115.32	112.879997	113.550003	41,880,600	105.168999	104.064499	104.6292	103.954599	105.824133	107.6703	101.1161	108.43325	107.961634	107.202103	105.473052	105.150309	104.99564	105.165342	104.735173	101.074298	108.962726	105.154237	104.93763	103.954729	104.383484	105.508661	105.594347	116.221183	115.928827	114.929317	106.676321	103.875518	102.278157	100.768165	105.652875	2.108493	0.397031	22.472005	31.451275	14.130898	104.695	104.220001	101.42	106.98	66.509291	93.120003	115.32	92.207191	92.847593	132.171794	-7.792809	5,580,459,600	0.061572	69	51.223471	104.064499	6.165695	116.395889	91.73311	4.104285	105.583172	113.791742	97.374602	115.32	93.120003	104.220001	113.106667	111.563332	109.676666	114.993332	116.536667	110.0808	106.839601	104.220001	101.600402	97.870802	93.120003	115.32	0	0.083423	41,880,600	0
AMD	2023-11-09T00:00:00	113.489998	115.809998	113.059998	114.099998	61,146,900	107.150999	104.299499	105.052399	104.092599	105.869466	107.6159	101.309	109.444599	108.966791	108.169472	106.201865	105.791824	105.328752	105.384412	104.908536	101.197837	110.475635	106.051904	105.61923	104.328666	104.585217	105.623902	105.71747	115.883108	116.080007	116.454498	109.183567	104.865245	103.103504	101.263727	105.56106	2.453907	0.808406	23.670994	30.764422	13.418968	104.939999	104.465	101.42	106.98	67.485038	93.120003	115.809998	89.77523	92.136261	127.743225	-10.22477	5,519,312,700	0.042643	68	51.25139	104.299499	6.438802	117.177103	91.421895	4.093571	106.336203	114.523346	98.14906	115.809998	93.120003	104.465	113.929998	112.539996	111.489995	114.979998	116.37	110.455159	107.14242	104.465	101.787581	97.975662	93.120003	115.809998	1	0.022778	0	61,146,900
AMD	2023-11-10T00:00:00	118.589996	119.699997	114.029999	114.349998	75,135,900	109.366999	104.974499	105.506399	104.349999	105.969333	107.6807	101.52615	111.273679	110.716465	109.772629	107.328059	106.776299	105.848801	105.731927	105.179456	101.370894	112.555453	107.412904	106.660584	104.897191	104.919968	105.841211	105.889421	116.782218	116.828602	117.867561	111.857578	106.003029	104.058642	101.870177	105.532643	3.103403	1.267405	25.426457	34.243678	11.954314	106.884998	106.41	101.42	106.98	75.313351	93.120003	119.699997	95.823925	92.602115	150.734441	-4.176075	5,594,448,600	0.11741	69	51.28847	104.974499	7.189854	119.354208	90.59479	4.315714	107.503231	116.134659	98.871803	119.699997	93.120003	106.41	114.119998	112.429998	111.369998	115.179998	116.869998	113.427118	109.546439	106.41	103.273561	98.808122	93.120003	119.699997	0	0.070812	75,135,900	0
AMD	2023-11-13T00:00:00	116.790001	118.68	116	118.339996	46,741,900	111.427999	105.490999	105.899199	104.496799	106.0204	107.7416	101.7331	112.376943	111.820744	110.852225	108.188235	107.546583	106.277867	106.022929	105.409368	101.524318	113.905089	108.53819	107.528553	105.385035	105.204722	106.021593	106.0413	117.641812	117.534138	118.770212	114.367422	107.192462	105.060609	102.542391	105.554059	3.433311	1.700587	27.05653	32.590444	11.377177	109.099998	106.41	102.355	106.98	70.521183	93.120003	119.699997	89.051931	91.550362	131.357886	-10.948069	5,547,706,700	0.095014	68	51.3109	105.490999	7.657985	120.80697	90.175028	4.335	108.387685	117.057684	99.717686	119.699997	93.120003	106.41	117.439997	115.179998	111.769999	120.849996	123.109996	113.427118	109.546439	106.41	103.273561	98.808122	93.120003	119.699997	1	0.011528	0	46,741,900
AMD	2023-11-14T00:00:00	119.879997	122.110001	119.220001	119.699997	61,017,400	113.565999	106.227999	106.333999	104.678799	106.093466	107.8403	101.97025	113.877554	113.286063	112.241113	109.251123	108.495308	106.811284	106.387589	105.695915	101.706961	115.441816	109.90857	108.603999	105.988297	105.569448	106.261958	106.221866	119.179479	118.748149	119.73091	116.792596	108.48506	106.137055	103.291061	105.632154	3.899156	2.140301	29.056087	35.573218	10.312808	114.010002	107.615002	102.625	106.98	84.702812	93.120003	122.110001	92.30768	92.394512	143.453604	-7.69232	5,608,724,100	0.045988	69	51.341538	106.227999	8.304427	122.836854	89.619144	4.255	109.482191	117.992191	100.972191	122.110001	93.120003	107.615002	117.156667	115.633334	114.476667	118.313334	119.836667	115.268361	111.035821	107.615002	104.194182	99.323862	93.120003	122.110001	0	0.060782	61,017,400	0
AMD	2023-11-15T00:00:00	118	120.589996	116.870003	120.540001	59,555,600	114.561999	107.019499	106.721599	104.853199	106.0988	107.9452	102.1845	114.702043	114.143142	113.127096	110.046475	109.226438	107.250057	106.693179	105.93956	101.869081	116.247998	111.029713	109.501384	106.510697	105.882778	106.46314	106.381366	119.861518	119.453211	120.194101	118.830425	109.79488	107.220718	104.073088	105.751593	4.069728	2.526186	29.933643	33.232062	13.791601	114.985001	107.615002	103.540001	106.98	85.980501	94.07	122.110001	85.342366	88.900659	107.016946	-14.657634	5,549,168,500	0.056166	68	51.370597	107.019499	8.644712	124.308924	89.730075	4.206429	110.293411	118.706268	101.880554	122.110001	93.120003	107.615002	120.403333	118.696665	117.513334	121.586665	123.293332	115.268361	111.035821	107.615002	104.194182	99.323862	93.120003	122.110001	1	0.002591	0	59,555,600
AMD	2023-11-16T00:00:00	119.830002	120.730003	116.410004	117.199997	49,661,900	115.761999	107.890999	107.163199	105.117999	106.238533	108.0396	102.36045	115.727635	115.177117	114.158312	110.935887	110.042097	107.743389	107.038885	106.214619	102.047797	117.205817	112.249761	110.509722	107.098023	106.244126	106.698483	106.556943	120.312334	120.138565	120.655777	120.528118	111.150043	108.326314	104.897642	105.911615	4.302972	2.881543	30.563797	30.704857	13.552549	116.165001	107.615002	103.77	106.98	85.583963	94.07	122.110001	91.868764	89.839603	96.908225	-8.131236	5,598,830,400	0.11068	69	51.395474	107.890999	9.024729	125.940457	89.841541	4.252143	111.201658	119.705943	102.697372	122.110001	93.120003	107.615002	118.486666	116.383336	114.766673	120.10333	122.20666	115.268361	111.035821	107.615002	104.194182	99.323862	93.120003	122.110001	0	0.052824	49,661,900	0
AMD	2023-11-17T00:00:00	120.620003	121.489998	118.82	119.639999	38,508,900	116.598999	108.831499	107.784399	105.408599	106.338133	108.1441	102.522	116.706108	116.166732	115.152418	111.816261	110.855782	108.248354	107.396282	106.499874	102.232595	118.089091	113.462047	111.544861	107.705945	106.622585	106.9476	106.73863	120.747224	120.631961	121.13004	121.842815	112.547432	109.445219	105.759391	106.107736	4.499695	3.205174	31.286861	30.596908	12.899611	116.665001	107.615002	104.062498	106.98	86.564954	94.07	122.110001	94.68617	90.632433	94.064198	-5.31383	5,637,339,300	0.162411	70	51.414974	108.831499	9.332532	127.496564	90.166435	4.275714	112.098643	120.650071	103.547215	122.110001	93.120003	107.615002	118.990003	117.250003	114.670003	121.570002	123.310003	115.268361	111.035821	107.615002	104.194182	99.323862	93.120003	122.110001	0	0.095509	38,508,900	0
AMD	2023-11-20T00:00:00	121.529999	121.93	120.07	120.699997	43,138,700	117.576999	109.907499	108.387199	105.732799	106.414266	108.247	102.6992	117.670887	117.141872	116.133584	112.699328	111.676875	108.769203	107.768222	106.7975	102.424609	118.985636	114.671428	112.602215	108.338156	107.022371	107.212667	106.927764	121.372483	121.285406	121.731429	122.902748	113.977471	110.574898	106.658129	106.335719	4.675138	3.499166	32.039954	30.354787	12.44963	117.494999	107.615002	104.062498	106.98	85.973155	98.5	122.110001	97.543406	94.699447	88.239557	-2.456594	5,680,478,000	0.208069	71	51.437092	109.907499	9.500982	128.909464	90.905535	4.069285	112.996867	121.135438	104.858297	122.110001	93.120003	107.615002	120.31	119.130002	117.640002	121.800001	122.979998	115.268361	111.035821	107.615002	104.194182	99.323862	93.120003	122.110001	0	0.131528	43,138,700	0
AMD	2023-11-21T00:00:00	119.160004	120.650002	117.940002	120.540001	41,064,800	118.148	110.782	108.948	106.009799	106.4456	108.2995	102.8766	117.96871	117.508805	116.599187	113.286662	112.2525	109.176685	108.068006	107.042302	102.59113	119.273455	115.552619	113.430892	108.864713	107.357785	107.428766	107.091554	121.269632	121.204103	121.75174	123.514238	115.334621	111.65663	107.556736	106.578901	4.570255	3.713384	31.814069	28.302634	15.619105	117.584999	107.615002	104.337498	106.77	72.383282	105.910004	122.110001	81.790139	91.339905	64.356796	-18.209861	5,639,413,200	0.166593	70	51.457423	110.782	9.507786	129.797572	91.766427	3.636428	113.583833	120.856688	106.310977	122.110001	93.120003	107.615002	121.176666	120.423332	119.316666	122.283333	123.036667	115.268361	111.035821	107.615002	104.194182	99.323862	93.120003	122.110001	1	0.061666	0	41,064,800
AMD	2023-11-22T00:00:00	122.510002	124.760002	119.949997	120	56,862,200	119.04	112.1045	109.7616	106.3058	106.569333	108.3664	103.0596	118.876968	118.418113	117.508544	114.125148	113.041539	109.69956	108.448059	107.348593	102.789328	120.066546	116.669572	114.474123	109.51178	107.780533	107.710162	107.286911	121.589706	121.554194	122.021542	124.047384	116.709724	112.738841	108.483991	106.846987	4.703235	3.911354	32.414626	32.901245	14.026162	119.395	108.940002	104.337498	106.77	76.23305	107.860001	124.760002	86.686392	88.673312	76.708563	-13.313608	5,696,275,400	0.201655	71	51.486947	112.1045	9.186347	130.477194	93.731805	3.786428	114.433944	122.006799	106.861089	124.760002	93.120003	108.940002	119.250003	117.850004	116.540003	120.560003	121.960002	117.292962	112.673522	108.940002	105.206483	99.890963	93.120003	124.760002	0	0.101626	56,862,200	0
AMD	2023-11-24T00:00:00	122.309998	123.25	121.540001	122.029999	19,001,000	119.922	113.5365	110.558	106.6194	106.7272	108.45	103.2477	119.563574	119.125729	118.247229	114.869225	113.754497	110.194087	108.812846	107.644859	102.983563	120.661091	117.641524	115.439384	110.139396	108.194761	107.986273	107.478457	122.053853	121.977032	122.347478	124.463402	118.061825	113.810584	109.427221	107.134654	4.73787	4.076657	32.972287	31.83361	13.571018	120.380001	108.940002	104.684999	106.77	71.170047	110.220001	124.760002	83.149901	83.875477	66.269584	-16.850099	5,677,274,400	0.238133	70	51.496779	113.5365	8.356212	130.248925	96.824075	3.511428	115.184044	122.2069	108.161189	124.760002	94.07	109.415001	122.406667	120.053332	117.596662	124.863337	127.216672	117.517162	113.036421	109.415001	105.793581	100.63766	94.07	124.760002	1	0.035283	19,001,000	0
AMD	2023-11-27T00:00:00	122.650002	123.889999	121.769997	122.07	32,743,000	120.328001	114.8475	111.3916	107.0426	106.8928	108.5417	103.4449	120.18086	119.766506	118.924578	115.576568	114.438767	110.682554	109.176982	107.94199	103.179249	121.157092	118.509476	116.369538	110.768047	108.613782	108.267461	107.671515	122.657445	122.522445	122.798422	124.790988	119.381852	114.86525	110.37958	107.440046	4.738135	4.208953	33.609667	31.765301	13.007473	120.585003	108.940002	104.684999	104.959999	73.09324	111.220001	124.760002	84.41654	84.750944	59.164595	-15.58346	5,710,017,400	0.221823	71	51.513797	114.8475	7.548958	129.945416	99.749584	3.458571	115.895088	122.812229	108.977946	124.760002	94.07	109.415001	122.366666	121.483332	120.656667	123.193331	124.076665	117.517162	113.036421	109.415001	105.793581	100.63766	94.07	124.760002	0	0.078384	32,743,000	0
AMD	2023-11-28T00:00:00	122.010002	122.540001	120.790001	121.980003	32,047,100	120.850001	116.139	112.2716	107.4354	107.085333	108.6301	103.64755	120.546688	120.174414	119.399259	116.161426	115.02117	111.126768	109.514693	108.220565	103.36662	121.46291	119.191619	117.186339	111.355004	109.011603	108.53416	107.856242	122.929112	122.723112	122.976486	124.966483	120.625006	115.88746	111.327514	107.757243	4.633292	4.293821	33.754207	30.566032	14.50557	120.585003	108.940002	104.629999	104.174999	68.988489	112.879997	124.760002	76.851861	81.472767	43.00049	-23.148139	5,677,970,300	0.225093	70	51.530296	116.139	6.29208	128.723159	103.554841	3.346428	116.477461	123.170317	109.784605	124.760002	94.07	109.415001	122.769999	121.649999	120.649996	123.770002	124.890002	117.517162	113.036421	109.415001	105.793581	100.63766	94.07	124.760002	1	0.014843	32,047,100	0
AMD	2023-11-29T00:00:00	123.849998	125.730003	123.480003	123.980003	37,876,300	121.247001	117.4065	113.1588	107.8802	107.2436	108.7328	103.85115	121.20735	120.842702	120.083988	116.860387	115.70031	111.625718	109.891938	108.530058	103.570435	122.008364	119.926	118.076985	111.998713	109.452779	108.835544	108.057261	123.32363	123.215334	123.308271	125.13954	121.827689	116.901988	112.283321	108.090913	4.64513	4.364083	34.504425	34.716143	13.414733	121.070004	109.425003	104.099998	104.174999	71.163386	113.059998	125.730003	85.161768	82.14339	51.265898	-14.838232	5,715,846,600	0.145914	71	51.550295	117.4065	4.96519	127.33688	107.47612	3.437856	117.179607	124.05532	110.303894	125.730003	98.5	112.115002	121.780001	121.020002	120.030001	122.770002	123.530001	119.303723	115.328142	112.115002	108.901861	104.327221	98.5	125.730003	0	0.060441	0	37,876,300
AMD	2023-11-30T00:00:00	121.160004	124.050003	119.650002	123.610001	44,494,200	121.563001	118.0625	114.1628	108.2966	107.3744	108.8312	104.0272	121.197881	120.900393	120.249529	117.251261	116.120287	111.999612	110.188466	108.780156	103.745455	121.992547	120.283477	118.692462	112.51949	109.819	109.081627	108.229489	122.956297	123.002011	123.203382	125.064358	122.894649	117.855225	113.211991	108.427328	4.386883	4.368643	33.679578	31.681386	19.851259	121.835003	109.425003	104.099998	103.82	64.293723	114.029999	125.730003	60.940189	74.317939	25.57779	-39.059811	5,671,352,400	0.007121	70	51.572901	118.0625	4.508237	127.078974	109.046026	3.555714	117.558693	124.67012	110.447265	125.730003	105.910004	115.820004	124.353335	122.976667	122.103335	125.226667	126.603335	121.052483	118.158763	115.820004	113.481244	110.151484	105.910004	125.730003	1	-0.000874	0	44,494,200
AMD	2023-12-01T00:00:00	121.389999	121.400002	118.650002	119.879997	37,048,000	121.719001	118.7405	115.2716	108.8022	107.563733	108.8993	104.20825	121.236305	120.989413	120.424986	117.62751	116.525649	112.367862	110.483243	109.029856	103.921023	121.961092	120.600381	119.2484	113.032957	110.187831	109.330317	108.402253	122.300631	122.49788	122.917366	124.818778	123.825528	118.753205	114.111267	108.765087	4.152906	4.325495	32.563544	29.920904	20.768825	121.835003	109.425003	102.4925	103.82	56.375242	116	125.730003	55.395658	67.165872	13.177253	-44.604342	5,708,400,400	0.039016	71	51.591774	118.7405	3.86165	126.463799	111.017201	3.308571	117.923579	124.540721	111.306437	125.730003	107.860001	116.795002	121.620003	119.190002	117.220001	123.590004	126.020004	121.512683	118.903662	116.795002	114.686342	111.684181	107.860001	125.730003	0	0.046705	37,048,000	0
AMD	2023-12-04T00:00:00	118.57	119.900002	116.370003	119.75	39,854,400	121.514001	119.0565	116.1572	109.2496	107.752133	108.9258	104.4007	120.703044	120.549519	120.139603	117.713191	116.682907	112.611083	110.696053	109.21877	104.066784	121.388546	120.584143	119.502123	113.416008	110.47747	109.521816	108.545156	120.774038	121.192384	121.922755	124.254643	124.520835	119.550749	114.947052	109.092332	3.697307	4.199858	30.775437	26.97423	23.19636	121.050003	109.900002	101.257502	103.150002	53.872934	116.370003	125.730003	23.504239	46.613362	-5.434764	-76.495761	5,668,546,000	0.008781	70	51.611246	119.0565	3.54846	126.153419	111.95958	3.475713	117.985143	124.93657	111.033716	125.730003	110.220001	117.975002	120.480001	119.56	117.730001	122.31	123.230001	122.069643	119.805183	117.975002	116.144822	113.539142	110.220001	125.730003	1	-0.012848	0	39,854,400
AMD	2023-12-05T00:00:00	118.379997	118.489998	116.449997	117.43	39,191,600	121.199001	119.388	117.0452	109.6696	107.924533	108.9502	104.6001	120.238434	120.155061	119.868895	117.77381	116.813452	112.837315	110.898262	109.40018	104.209204	120.818727	120.519714	119.673108	113.774063	110.757151	109.709027	108.684254	119.093518	119.746939	120.684262	123.462865	124.992414	120.25055	115.718165	109.408129	3.283065	4.016499	29.115052	25.817865	22.201949	121.050003	109.900002	100.960001	102.470001	46.264938	116.370003	125.730003	21.474299	33.458065	-11.956958	-78.525701	5,629,354,400	0.04361	69	51.630329	119.388	3.112916	125.613831	113.162168	3.247142	118.022748	124.517032	111.528464	125.730003	111.220001	118.475002	118.280001	116.660001	114.750003	120.19	121.81	122.305643	120.187183	118.475002	116.762822	114.325142	111.220001	125.730003	1	-0.063701	39,191,600	0
AMD	2023-12-06T00:00:00	116.82	122.830002	116.379997	120.690002	60,599,000	120.965	119.5565	117.778	110.0868	108.0392	108.9352	104.80035	119.554747	119.548686	119.399834	117.6871	116.813956	112.993499	111.054097	109.547107	104.334684	120.022545	120.275143	119.655785	114.05447	110.991242	109.864865	108.805845	117.415591	118.072171	119.174785	122.424595	125.212631	120.838766	116.41063	109.707063	2.796658	3.772531	28.659464	30.925236	19.467528	121.050003	109.900002	100.7875	102.470001	47.014167	116.370003	125.730003	4.807659	16.595399	-7.463189	-95.192341	5,568,755,400	-0.030443	68	51.659124	119.5565	2.855111	125.266722	113.846277	3.442143	117.908201	124.792487	111.023914	125.730003	112.879997	119.305	117.773331	117.056664	115.73333	119.096664	119.813332	122.697402	120.821301	119.305	117.7887	115.629899	112.879997	125.730003	1	-0.106863	0	60,599,000
AMD	2023-12-07T00:00:00	128.369995	128.679993	119.559998	120.790001	118,579,100	121.550999	120.2955	118.5912	110.6928	108.341999	109.0396	105.05915	121.317797	121.15256	120.779859	118.658272	117.702882	113.596499	111.509778	109.919838	104.573842	121.368908	121.114524	120.470554	114.771458	111.526263	110.249712	109.040368	119.705034	119.604018	119.921665	122.180774	125.543625	121.532046	117.14942	110.035649	3.305067	3.679038	29.299967	34.532895	15.650598	122.524998	113.589996	100.7875	102.470001	64.484394	116.370003	128.679993	97.48174	41.254566	45.195771	-2.51826	5,687,334,500	0.100669	69	51.725372	120.2955	3.12913	126.55376	114.037239	3.980714	118.904562	126.86599	110.943134	128.679993	113.059998	120.869995	118.676666	114.523331	112.226662	120.973335	125.126671	124.993674	122.713155	120.869995	119.026836	116.402677	113.059998	128.679993	0	-0.043231	118,579,100	0
AMD	2023-12-08T00:00:00	128.919998	131	126.889999	129.539993	89,341,000	122.212	121.067	119.434799	111.216	108.601866	109.1645	105.305	122.838237	122.564822	122.032188	119.591156	118.565737	114.19742	111.967942	110.296079	104.816092	122.708726	121.935904	121.265076	115.486251	112.067789	110.643384	109.27779	124.109441	122.951795	122.078704	122.60354	125.980613	122.323343	117.93147	110.393567	3.709603	3.685151	30.233529	36.027124	14.583493	123.685001	118.455002	101.425001	102.470001	64.192887	116.370003	131	85.782623	62.690674	68.375694	-14.217377	5,776,675,500	0.137931	70	51.775567	121.067	3.262228	127.591456	114.542543	4.083571	119.858413	128.025556	111.69127	131	114.029999	122.514999	125.536662	122.393331	116.416667	131.513326	134.656657	126.99508	124.51746	122.514999	120.512539	117.661579	114.029999	131	0	0.01139	0	89,341,000

Subsets and Splits

No community queries yet

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