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	2025-02-24T00:00:00	108.110001	111.599998	107.980003	111.489998	29,072,200	112.03	113.257	115.140399	119.2412	126.322667	134.6395	144.8985	111.952764	112.10981	112.43204	114.07453	114.886778	120.395999	125.418474	129.477003	137.44552	112.020181	112.380666	113.136215	116.347913	120.239842	124.831273	136.582361	111.685739	112.349898	112.906641	110.891225	110.665822	109.984107	108.561561	115.87625	-2.664024	-2.865154	15.364659	19.478387	27.985869	112.265003	116.075001	125.830002	133.764999	40.025917	106.5	119.849998	12.059931	34.007482	-62.287219	-87.940069	5,616,206,000	0.054697	60	62.481086	113.257	3.211991	119.680981	106.833018	4.370001	113.878395	122.618397	105.138394	120.440002	106.5	113.470001	112.343333	108.926664	107.013331	114.256666	117.673335	117.150162	115.114922	113.470001	111.825081	109.483161	106.5	120.440002	1	0.021828	0	29,072,200
AMD	2025-02-25T00:00:00	103.959999	108.639999	103.620003	107.889999	39,169,200	111.377999	112.704499	114.440399	118.7656	125.832667	134.0383	144.64615	110.354211	110.628026	111.128649	113.155028	114.046257	119.75145	124.853778	128.971716	137.112331	110.552908	111.495238	112.276184	115.748651	119.651351	124.223758	136.175012	107.780036	109.043888	110.592015	110.358878	110.160908	109.612714	108.262738	115.196671	-3.142521	-2.920628	16.398102	17.825084	32.982415	110.085003	114.635002	124.075005	132.560005	23.926182	103.620003	116.550003	2.629515	15.732929	-112.104216	-97.370485	5,577,036,800	0.027255	59	62.491694	112.704499	3.792492	120.289483	105.119516	4.33	112.933786	121.593787	104.273786	120.440002	103.620003	112.030003	109.230001	106.860003	105.610006	110.479998	112.849996	116.470483	114.014763	112.030003	110.045243	107.219483	103.620003	120.440002	1	-0.028821	0	39,169,200
AMD	2025-02-26T00:00:00	104.739998	105.800003	103.989998	104.949997	29,178,200	110.741999	112.232999	113.738799	118.2574	125.3404	133.4882	144.40175	109.231368	109.557475	110.14578	112.390025	113.330391	119.162765	124.324468	128.49188	136.790218	109.345999	110.736714	111.529999	115.198627	119.09628	123.643594	135.777936	104.480258	105.91311	108.01407	109.487885	109.504233	109.150261	107.924094	114.509465	-3.419378	-3.020378	17.357728	17.247229	31.913189	110.085003	114.635002	123.212505	132.560005	34.257253	103.620003	116.550003	8.661988	7.783812	-112.574842	-91.338012	5,606,215,000	0.033311	60	62.499741	112.232999	4.168278	120.569555	103.896444	3.532858	112.153425	119.219141	105.08771	120.440002	103.620003	112.030003	105.406667	102.173335	100.38667	107.193331	110.426664	116.470483	114.014763	112.030003	110.045243	107.219483	103.620003	120.440002	0	0.028019	0	29,178,200
AMD	2025-02-27T00:00:00	99.510002	105.760002	99.5	105.080002	47,263,700	109.520999	111.341	112.7692	117.6356	124.732533	132.8855	144.13735	107.287095	107.730662	108.509506	111.219114	112.267284	118.392069	123.671455	127.917981	136.419271	107.303818	109.525	110.435476	114.463435	118.416533	122.970758	135.331252	101.077259	102.442383	104.753737	108.009248	108.595966	108.523607	107.496093	113.796463	-4.014529	-3.219208	18.989066	15.416163	36.139861	108.025002	112.575001	123.212505	132.560005	29.88289	99.5	116.550003	0.058664	3.783389	-140.426084	-99.941336	5,558,951,300	-0.040907	59	62.511156	111.341	4.866069	121.073138	101.608862	3.727143	110.94929	118.403577	103.495003	120.440002	99.5	109.970001	104.843333	103.886663	103.033328	105.696668	106.653338	115.498162	112.440922	109.970001	107.499081	103.981161	99.5	120.440002	1	-0.023524	0	47,263,700
AMD	2025-02-28T00:00:00	99.860001	101.800003	98.690002	99.559998	45,194,600	108.325999	110.391	111.842	117.0946	124.0664	132.2556	143.87705	105.801676	106.299633	107.178813	110.186467	111.312877	117.665321	123.044838	127.362378	136.055497	105.547272	108.431571	109.442461	113.766353	117.761993	122.316788	134.890681	98.715778	99.753869	101.687555	106.218838	107.529591	107.773778	106.996436	113.062705	-4.407145	-3.456796	20.623035	14.587575	35.597279	107.620003	111.970001	121.697504	132.560005	34.104053	98.690002	116.550003	6.550941	5.090531	-135.672648	-93.449059	5,604,145,900	-0.055507	60	62.522169	110.391	5.166297	120.723594	100.058405	3.708572	109.893167	117.310311	102.476023	119.849998	98.690002	109.27	101.590001	97.420001	95.329999	103.680003	107.850004	114.856239	111.76688	109.27	106.773121	103.218242	98.690002	119.849998	0	0.032525	45,194,600	0
AMD	2025-03-03T00:00:00	98.230003	102.339996	97.089996	101.519997	38,958,000	106.839	109.505	110.8576	116.5254	123.403467	131.5289	143.6154	104.287342	104.832427	105.802073	109.099516	110.306502	116.903152	122.391816	126.785499	135.679124	103.711637	107.273381	108.395385	113.026565	117.082088	121.643014	134.436482	97.042891	97.7069	98.944525	104.192998	106.336408	106.910127	106.420089	112.304649	-4.794555	-3.724348	22.372894	13.289079	35.141442	106.82	111.169998	121.545004	132.560005	23.28826	97.089996	116.550003	5.858205	4.155937	-127.175628	-94.141795	5,565,187,900	-0.047737	59	62.531242	109.505	5.658758	120.822517	98.187483	3.809286	108.78239	116.400961	101.163818	119.849998	97.089996	108.469997	100.116669	98.433334	97.006668	101.543335	103.226669	114.478638	111.155678	108.469997	105.784317	101.960637	97.089996	119.849998	1	-0.019716	0	38,958,000
AMD	2025-03-04T00:00:00	100.75	103.18	95.889999	96	54,156,900	105.486	108.829	110.2872	116.04	122.782133	130.8267	143.35335	103.579873	104.090168	105.024831	108.340469	109.571387	116.269695	121.822295	126.269944	135.33157	102.604546	106.439571	107.617877	112.407921	116.485944	121.033531	134.009961	97.013706	97.263527	97.484192	102.326613	105.168537	106.021398	105.809438	111.536896	-4.842418	-3.947962	24.167432	11.72797	32.946976	106.220001	108.165001	121.545004	132.560005	29.158274	95.889999	116.550003	23.523716	11.977621	-106.877101	-76.476284	5,619,344,800	-0.032988	60	62.544737	108.829	5.863422	120.555844	97.102156	4.035	108.0174	116.087401	99.947399	119.849998	95.889999	107.869999	99.219999	96.100001	93.969999	101.350001	104.469999	114.195439	110.697279	107.869999	105.042719	101.017439	95.889999	119.849998	0	0.035717	54,156,900	0
AMD	2025-03-05T00:00:00	101.669998	101.839996	98.870003	100.360001	27,855,500	104.184	107.9375	109.7872	115.6452	122.222667	130.1154	143.06335	103.197898	103.650137	104.508703	107.734063	108.963588	115.697158	121.291971	125.782817	134.996629	101.910727	105.757762	106.955015	111.844392	115.930361	120.45617	133.595201	98.334705	97.966516	97.216946	100.765261	104.088242	105.157134	105.187401	110.766937	-4.751342	-4.108638	25.83379	11.153129	31.332096	105.825001	108.165001	120.740004	131.755005	30.003965	95.889999	116.550003	27.976756	19.119559	-82.617572	-72.023244	5,647,200,300	-0.077763	61	62.551842	107.9375	5.499762	118.937024	96.937976	4.048571	107.412886	115.510029	99.315743	116.550003	95.889999	106.220001	99.94	96.699999	92.649999	103.99	107.230001	111.674242	108.657882	106.220001	103.782121	100.31124	95.889999	116.550003	0	0.082933	27,855,500	0
AMD	2025-03-06T00:00:00	98.849998	101.080002	98.269997	99.050003	28,985,000	102.652	107.2795	109.0472	115.2446	121.683333	129.3937	142.7445	102.328318	102.777385	103.638133	106.92642	108.185619	115.036485	120.701393	125.249494	134.636961	100.940909	104.892285	106.113692	111.185757	115.315291	119.837053	133.155267	99.185111	98.659657	97.258985	99.360667	103.032619	104.287228	104.535358	109.987298	-4.850797	-4.25707	27.472947	10.51758	30.552279	103.744999	108.165001	120.740004	130.685005	26.740843	95.889999	116.550003	14.327195	21.942556	-92.513665	-85.672805	5,618,215,300	-0.255637	60	62.558699	107.2795	5.767597	118.814695	95.744305	3.991429	106.597373	114.58023	98.614515	116.550003	95.889999	106.220001	100.793332	99.746668	97.823339	102.716662	103.763326	111.674242	108.657882	106.220001	103.782121	100.31124	95.889999	116.550003	1	0.022888	0	28,985,000
AMD	2025-03-07T00:00:00	100.309998	100.650002	96.389999	98.879997	33,254,400	101.599	106.787	108.3052	114.8666	121.1696	128.755	142.4237	101.924654	102.328769	103.126112	106.324927	107.579802	114.458975	120.164777	124.755642	134.295399	100.51509	104.228523	105.4416	110.600086	114.752835	119.261139	132.733033	99.814072	99.317918	97.62615	98.268993	102.064584	103.454709	103.88318	109.208139	-4.756971	-4.35705	29.274219	9.766628	31.521822	102.264999	108.165001	120.740004	130.125	27.18515	95.889999	116.550003	21.393985	21.232646	-88.836173	-78.606015	5,651,469,700	-0.197744	61	62.566879	106.787	5.92703	118.641059	94.93294	4.086429	105.998575	114.171433	97.825717	116.550003	95.889999	106.220001	99.399999	97.719996	96.589994	100.530001	102.210004	111.674242	108.657882	106.220001	103.782121	100.31124	95.889999	116.550003	0	0.071436	33,254,400	0
AMD	2025-03-10T00:00:00	96.629997	101.290001	95.830002	98.57	38,733,200	100.450999	106.240499	107.5324	114.3072	120.659333	128.0424	142.0752	100.865723	101.292628	102.12671	105.44357	106.73751	113.7598	119.545441	124.198699	133.920619	99.611635	103.26119	104.543507	109.884925	114.107056	118.625	132.277374	98.91459	98.931664	97.563308	97.216112	101.096945	102.600218	103.201111	108.418716	-4.922812	-4.470202	30.649988	9.94201	28.693982	100.815002	107.84	120.740004	128.645004	21.093995	95.830002	116.550003	3.860982	13.194054	-96.998169	-96.139018	5,612,736,500	-0.205392	60	62.575475	106.240499	6.341417	118.923334	93.557665	4.301429	105.106329	113.709187	96.503472	116.550003	95.830002	106.190002	99.116666	97.583331	94.856664	101.843333	103.376668	111.660083	108.634963	106.190002	103.745042	100.264082	95.830002	116.550003	1	0.012586	0	38,733,200
AMD	2025-03-11T00:00:00	96.760002	98.160004	94.730003	96.790001	34,078,300	99.731	105.554499	106.832	113.7166	120.097067	127.3573	141.7357	100.044579	100.468515	101.301063	104.654155	105.970009	113.093141	118.945824	123.655358	133.550862	98.940545	102.358285	103.714861	109.1968	113.478126	118.005546	131.826477	97.587479	97.986887	97.287689	96.272417	100.144352	101.742724	102.503618	107.625004	-4.986272	-4.573416	32.103796	9.373138	28.88715	100.245003	107.290001	120.740004	128.459999	20.363628	94.730003	116.550003	9.303386	11.519451	-102.707981	-90.696614	5,646,814,800	-0.218167	61	62.583062	105.554499	6.595662	118.745823	92.363175	4.334286	104.311441	112.980013	95.64287	116.550003	94.730003	105.640003	97.916667	94.543332	92.456668	100.003332	103.376666	111.400483	108.214763	105.640003	103.065243	99.399483	94.730003	116.550003	0	0.062207	0	34,078,300
AMD	2025-03-12T00:00:00	100.790001	101.720001	98.169998	99.050003	34,241,300	99.336	105.039	106.0836	113.2312	119.5824	126.7988	141.41205	100.193663	100.526967	101.222438	104.302868	105.571547	112.610665	118.468039	123.202579	133.224883	99.133091	101.904523	103.250092	108.689874	112.970045	117.479461	131.419057	97.651851	97.902888	97.612213	95.80934	99.332021	100.959663	101.842632	106.848247	-4.657687	-4.59027	31.909003	14.478584	26.523699	98.955002	107.290001	120.740004	128.459999	30.183646	94.730003	115.760002	28.815967	13.993445	-56.491346	-71.184033	5,681,056,100	-0.197662	62	62.591581	105.039	6.542112	118.123224	91.954775	4.442857	103.976066	112.86178	95.090352	116.550003	94.730003	105.640003	96.550003	94.940002	93.120003	98.370003	99.980003	111.400483	108.214763	105.640003	103.065243	99.399483	94.730003	116.550003	0	0.104322	34,241,300	0
AMD	2025-03-13T00:00:00	98.110001	100.07	97.269997	99.720001	28,575,200	99.196	104.3585	105.5276	112.6896	119.055867	126.2186	141.10045	99.776931	100.087518	100.743601	103.73988	104.997582	112.042011	117.932301	122.705696	132.875481	98.910182	101.244619	102.636738	108.096886	112.404982	116.911366	130.988191	97.929853	97.988233	97.81392	95.570815	98.5739	100.199258	101.19391	106.081149	-4.560959	-4.584408	31.91744	13.626518	26.467467	98.955002	105.640003	120.640003	128.459999	30.776198	94.730003	111.599998	20.035556	19.38497	-68.511421	-79.964444	5,652,480,900	-0.245356	61	62.598189	104.3585	6.518391	117.395282	91.321717	4.313571	103.417393	112.044536	94.79025	116.550003	94.730003	105.640003	100.226667	98.733332	96.676664	102.283335	103.77667	111.400483	108.214763	105.640003	103.065243	99.399483	94.730003	116.550003	1	0.039809	0	28,575,200
AMD	2025-03-14T00:00:00	100.970001	101.220001	99.580002	99.639999	24,715,300	99.307	103.8165	105.16	112.2602	118.568933	125.6658	140.7735	100.015545	100.24797	100.778432	103.488073	104.687768	111.607815	117.485925	122.275286	132.558014	99.232727	100.921905	102.286154	107.637294	111.929038	116.411394	130.588883	99.147668	98.778062	98.397365	95.725439	97.957214	99.513269	100.590308	105.338255	-4.20505	-4.508537	31.462175	14.864724	25.064009	98.955002	105.640003	117.490002	125.309998	39.259926	94.730003	108.639999	44.859811	31.237111	-38.993728	-55.140189	5,677,196,200	-0.207013	62	62.604362	103.8165	6.313648	116.443796	91.189203	4.277143	103.184308	111.738594	94.630022	116.550003	94.730003	105.640003	98.483332	96.896665	95.683329	99.696668	101.283335	111.400483	108.214763	105.640003	103.065243	99.399483	94.730003	116.550003	0	0.084451	24,715,300	0
AMD	2025-03-17T00:00:00	104.589996	106.150002	102.599998	102.599998	43,689,500	99.942999	103.391	105.0412	111.9362	118.1188	125.152	140.4384	100.930435	101.037429	101.364826	103.588248	104.680247	111.332606	117.146559	121.925083	132.279725	100.193272	100.995571	102.242307	107.336502	111.561172	115.994051	130.228848	101.425704	100.689203	99.791984	96.481222	97.57704	98.965517	100.068712	104.635371	-3.589508	-4.324731	29.382142	21.839761	22.887138	100.440002	105.640003	116.287502	125.309998	50.963005	94.730003	106.150002	86.339707	50.411691	8.409248	-13.660293	5,720,885,700	-0.194193	63	62.616299	103.391	5.930185	115.25137	91.530629	4.288572	103.318183	111.895327	94.741039	116.550003	94.730003	105.640003	100.590001	99.960002	98.950002	101.600001	102.230001	111.400483	108.214763	105.640003	103.065243	99.399483	94.730003	116.550003	0	0.122198	43,689,500	0
AMD	2025-03-18T00:00:00	103.510002	104.550003	102.970001	103.849998	27,152,800	100.218999	102.8525	104.7624	111.5938	117.6172	124.6081	140.13025	101.446348	101.486988	101.694854	103.581135	104.590228	111.025838	116.787702	121.560428	131.993459	100.841818	101.006905	102.124523	107.006062	111.17673	115.565497	129.861401	103.447222	102.671435	101.409048	97.51928	97.359638	98.530619	99.609077	103.967325	-3.152494	-4.090283	27.450683	21.219067	22.236678	100.440002	105.640003	116.287502	125.309998	48.136934	94.730003	106.150002	76.882664	69.360727	5.829201	-23.117336	5,693,732,900	-0.198231	62	62.623524	102.8525	5.349959	113.552417	92.152582	4.272857	103.336452	111.882166	94.790737	116.550003	94.730003	105.640003	104.446665	102.743329	100.896662	106.293332	107.996668	111.400483	108.214763	105.640003	103.065243	99.399483	94.730003	116.550003	1	0.05386	0	27,152,800
AMD	2025-03-19T00:00:00	106.230003	107.900002	101.959999	104.419998	32,287,500	100.675	102.4295	104.5676	111.211	117.197333	124.1295	139.82765	102.403079	102.349354	102.392569	103.821941	104.716365	110.837766	116.509868	121.256855	131.737107	101.934728	101.328572	102.237415	106.795717	110.877066	115.201574	129.524085	105.551112	104.679597	103.356191	98.875087	97.359844	98.245978	99.236134	103.34473	-2.557197	-3.783666	26.251989	24.768573	19.99298	101.315002	105.640003	116.287502	125.309998	61.016401	94.730003	107.900002	87.319678	83.514016	29.39196	-12.680322	5,726,020,400	-0.178999	63	62.632682	102.4295	4.653926	111.737352	93.121647	4.25	103.612028	112.112028	95.112028	116.550003	94.730003	105.640003	103.676669	102.803335	102.096667	104.383336	105.256671	111.400483	108.214763	105.640003	103.065243	99.399483	94.730003	116.550003	0	0.095162	32,287,500	0
AMD	2025-03-20T00:00:00	107.139999	108.260002	105.120003	105.120003	26,871,800	101.504	102.078	104.3844	110.7628	116.809333	123.6718	139.52885	103.350463	103.220381	103.122943	104.123583	104.902798	110.692755	116.263292	120.977313	131.492359	103.110182	101.777191	102.435292	106.63607	110.6124	114.865148	129.198835	107.21952	106.498587	105.278327	100.458158	97.553292	98.112895	98.954356	102.768465	-1.989063	-3.424745	25.231433	24.045912	18.906946	101.495003	105.640003	116.287502	125.309998	61.719258	94.730003	108.260002	91.722078	85.30814	48.155962	-8.277922	5,752,892,200	-0.153339	64	62.640461	102.078	3.929645	109.937289	94.218711	4.252143	103.948025	112.452311	95.44374	115.760002	94.730003	105.245003	105.363335	102.826668	99.423332	108.76667	111.303337	110.796922	107.726543	105.245003	102.763463	99.230423	94.730003	115.760002	0	0.129999	26,871,800	0
AMD	2025-03-21T00:00:00	106.440002	107.25	104.330002	105.330002	30,767,900	102.117001	101.858	104.1696	110.345	116.399466	123.2018	139.2433	103.968371	103.805766	103.63326	104.334166	105.021045	110.525981	116.004785	120.689446	131.243082	104.007637	102.192619	102.593416	106.466549	110.339523	114.523925	128.869593	108.020298	107.632335	106.76624	102.036339	97.868126	98.088988	98.748019	102.232835	-1.577116	-3.05522	24.018816	22.805291	19.327328	101.495003	105.640003	116.140001	125.309998	63.624301	94.730003	108.260002	86.548412	88.530056	41.88822	-13.451588	5,722,124,300	-0.08554	63	62.649224	101.858	3.51453	108.887061	94.82894	4.085714	104.185356	112.356785	96.013928	111.599998	94.730003	103.165001	106.840001	105.420001	103.700002	108.56	109.980001	107.61868	105.15566	103.165001	101.174341	98.340182	94.730003	111.599998	1	0.059135	30,767,900	0
AMD	2025-03-24T00:00:00	113.849998	114.849998	109.400002	109.730003	53,342,000	103.839001	102.145	104.1996	110.1852	116.023333	122.778	139.0126	105.944697	105.63199	105.205066	105.199242	105.700195	110.656334	115.94808	120.554011	131.070017	106.14091	103.334715	103.338062	106.604	110.272431	114.338741	128.616923	110.315001	109.755749	109.092366	104.08814	98.48842	98.276582	98.689514	101.764095	-0.645282	-2.573232	24.567362	32.125776	16.661088	106.059998	105.640003	116.140001	125.309998	68.703606	94.730003	114.849998	95.02982	91.100103	104.559204	-4.97018	5,775,466,300	0.001906	64	62.666978	102.145	4.216257	110.577514	93.712486	4.165714	105.105799	113.437226	96.774371	114.849998	94.730003	104.790001	106.006668	104.763336	103.08667	107.683334	108.926666	110.10168	107.16416	104.790001	102.415841	99.035682	94.730003	114.849998	0	0.098251	53,342,000	0
AMD	2025-03-25T00:00:00	114.809998	114.949997	112.709999	113.269997	29,077,500	105.644	102.6875	104.2208	110.1606	115.661066	122.3269	138.7558	107.717757	107.300719	106.682747	106.072947	106.400949	110.819223	115.91813	120.440268	130.908225	108.135636	104.540905	104.154246	106.785365	110.240502	114.180958	128.376101	113.234555	112.410606	111.737143	106.470262	99.368054	98.656068	98.767021	101.361547	0.168722	-2.024841	25.094328	31.072877	16.026906	106.109997	105.640003	114.625	125.309998	68.739313	94.730003	114.949997	99.307619	93.628617	111.23072	-0.692381	5,804,543,800	0.085654	65	62.676832	102.6875	5.073053	112.833606	92.541394	4.113571	106.030008	114.25715	97.802866	114.949997	94.730003	104.84	112.699999	110.550001	107.250003	115.999997	118.149996	110.178078	107.225959	104.84	102.454041	99.057082	94.730003	114.949997	0	0.131204	29,077,500	0
AMD	2025-03-26T00:00:00	110.190002	115.900002	108.68	114.110001	39,824,000	106.584	102.96	104.0408	110.018	115.2104	121.7663	138.47285	108.212206	107.826043	107.222325	106.447225	106.692415	110.794548	115.76739	120.237293	130.702074	108.962182	105.255429	104.613416	106.786518	110.096526	113.940624	128.091864	114.410814	113.69999	113.285968	108.599036	100.313124	99.103406	98.906796	101.00263	0.436005	-1.532672	24.307736	27.44651	20.670635	107.740002	105.640003	113.550001	125.309998	65.382543	94.730003	115.900002	73.027872	89.12177	82.586873	-26.972128	5,764,719,800	0.059117	64	62.689126	102.96	5.329023	113.618045	92.301955	4.386428	106.426198	115.199054	97.653341	115.900002	94.730003	105.315002	114.156665	113.363332	111.916667	115.60333	116.396662	110.903882	107.813062	105.315002	102.816943	99.260383	94.730003	115.900002	1	0.058722	0	39,824,000
AMD	2025-03-27T00:00:00	106.650002	107.620003	105.550003	106.110001	32,773,700	107.438	103.317	103.74	109.8292	114.7476	121.3468	138.16675	107.899765	107.612218	107.134275	106.465659	106.689152	110.632016	115.527459	119.968237	130.46275	108.974182	105.606857	104.814123	106.654439	109.871253	113.641291	127.775219	112.776778	112.737131	113.079397	110.106675	101.202559	99.531875	99.057836	100.6702	0.358053	-1.154527	22.748464	25.395305	24.167185	108.93	105.640003	113.762501	125.309998	58.140739	94.730003	115.900002	56.30609	76.21386	34.240943	-43.69391	5,731,946,100	0.130125	63	62.698485	103.317	5.324896	113.966792	92.667209	4.413571	106.447513	115.274654	97.620371	115.900002	94.730003	105.315002	111.590001	107.280001	104.37	114.500003	118.810003	110.903882	107.813062	105.315002	102.816943	99.260383	94.730003	115.900002	1	-0.003543	32,773,700	0
AMD	2025-03-28T00:00:00	103.220001	106.510002	102.480003	105.529999	31,069,100	107.663	103.485	103.4352	109.4944	114.276	120.9383	137.88115	106.963812	106.813633	106.532079	106.170599	106.422294	110.341349	115.203578	119.636589	130.191678	108.207273	105.597619	104.774123	106.395255	109.567895	113.282345	127.42749	108.637927	109.792162	111.205802	110.740014	101.932118	99.874693	99.172887	100.348243	0.019281	-0.919766	21.656737	23.682338	27.502959	108.93	105.315002	113.872501	125.309998	58.516422	94.730003	115.900002	40.103914	56.479292	7.408898	-59.896086	5,700,877,000	0.12052	62	62.706662	103.485	5.262728	114.010457	92.959544	4.321428	106.14013	114.782987	97.497274	115.900002	94.730003	105.315002	106.606669	105.593335	104.536669	107.663335	108.676669	110.903882	107.813062	105.315002	102.816943	99.260383	94.730003	115.900002	1	-0.056762	0	31,069,100
AMD	2025-03-31T00:00:00	102.739998	102.82	98.800003	100.239998	30,865,300	107.478001	103.7105	103.2204	109.1804	113.900933	120.5471	137.60005	106.119049	106.072972	105.948682	105.858726	106.139041	110.043257	114.875589	119.302003	129.918527	107.312182	105.526667	104.720646	106.130376	109.264316	112.921982	127.077827	104.334001	106.139566	108.64423	110.585054	102.505663	100.128332	99.245413	100.032386	-0.28465	-0.792742	21.378661	21.989259	31.488951	107.350002	105.315002	114.212502	125.224998	57.65881	97.269997	115.900002	29.361244	41.923749	-23.716347	-70.638756	5,670,011,700	0.197686	61	62.714685	103.7105	5.120408	113.951315	93.469685	4.392142	105.816308	114.600593	97.032024	115.900002	94.730003	105.315002	104.070002	101.630002	100.040003	105.660001	108.100001	110.903882	107.813062	105.315002	102.816943	99.260383	94.730003	115.900002	1	-0.101981	30,865,300	0
AMD	2025-04-01T00:00:00	102.779999	102.830002	100.93	102.160004	23,523,200	107.405	103.812	103.1732	108.8068	113.568133	120.1678	137.31275	105.451239	105.474249	105.461192	105.578842	105.880653	109.758423	114.557284	118.974835	129.648491	106.458	105.438048	104.686769	105.87938	108.97166	112.570158	126.731359	101.514074	103.059283	106.072603	109.869149	102.943718	100.301769	99.278639	99.72051	-0.516337	-0.737461	21.117708	21.301691	30.480193	107.350002	105.315002	114.170002	124.644997	52.8388	97.269997	115.900002	29.575956	33.013705	-17.766226	-70.424044	5,693,534,900	0.213473	62	62.720804	103.812	5.078583	113.969166	93.654834	4.173571	105.527136	113.874278	97.179994	115.900002	94.730003	105.315002	101.453334	100.086667	97.433337	104.106664	105.47333	110.903882	107.813062	105.315002	102.816943	99.260383	94.730003	115.900002	0	-0.040133	23,523,200	0
AMD	2025-04-02T00:00:00	102.959999	104.190002	100.760002	101.519997	20,794,000	107.078	103.8765	103.102	108.4204	113.2056	119.7808	137.02805	104.952991	105.017113	105.076393	105.340765	105.655987	109.491818	114.252093	118.657709	129.382934	105.649818	105.356905	104.670369	105.650094	108.692498	112.22941	126.389541	100.559036	101.346615	103.819761	108.856503	103.2604	100.407948	99.276951	99.412209	-0.677615	-0.725492	20.492631	22.377448	28.693163	107.350002	105.315002	112.360003	119.695004	57.450079	98.800003	115.900002	24.327464	27.754888	-14.060237	-75.672536	5,714,328,900	0.186669	63	62.726236	103.8765	5.058098	113.992695	93.760305	4.167142	105.282647	113.616931	96.948363	115.900002	94.730003	105.315002	102.18	101.529999	100.279999	103.43	104.080002	110.903882	107.813062	105.315002	102.816943	99.260383	94.730003	115.900002	0	0.012948	20,794,000	0
AMD	2025-04-03T00:00:00	93.800003	99.449997	93.639999	97.790001	50,472,500	105.744	103.624	102.8736	107.8214	112.714933	119.2678	136.6989	102.722394	102.977638	103.341564	104.291605	104.743988	108.876453	113.71388	118.165477	129.028875	103.235637	104.397238	103.954831	105.076745	108.181824	111.714939	125.959411	98.086481	98.669464	100.479389	107.026457	103.233416	100.292088	99.147933	99.06945	-1.526963	-0.885786	21.190543	19.100527	35.678534	104.77	104.77	112.360003	117.970005	40.772197	93.639999	115.900002	0.718794	18.207405	-104.532178	-99.281206	5,663,856,400	0.134599	62	62.736414	103.624	5.434285	114.49257	92.75543	4.610713	104.189062	113.410488	94.967635	115.900002	93.639999	104.77	102.636668	101.083333	99.206668	104.513334	106.066668	110.646641	107.396681	104.77	102.14332	98.40364	93.639999	115.900002	1	-0.041733	0	50,472,500
AMD	2025-04-04T00:00:00	85.760002	91.080002	83.669998	90.099998	65,847,000	103.676	102.8965	102.3096	107.0758	112.166267	118.6272	136.3357	99.329915	99.847159	100.636708	102.606914	103.283682	107.969926	112.978251	117.523785	128.598339	99.602182	102.695905	102.6384	104.211592	107.472484	111.051418	125.452556	92.638742	93.879395	95.594088	104.069474	102.717727	99.862498	98.82438	98.662699	-2.816372	-1.271903	23.011449	16.305599	44.859395	99.785	99.785	110.300001	115.910004	28.241273	83.669998	115.900002	6.484653	10.510304	-197.084568	-93.515347	5,598,009,400	0.047244	61	62.746248	102.8965	6.722516	116.341533	89.451468	4.964285	102.433913	112.362483	92.505343	115.900002	83.669998	99.785	95.63	91.810003	89.820002	97.62	101.439997	108.293721	103.58814	99.785	95.981859	90.567219	83.669998	115.900002	1	-0.088276	0	65,847,000
AMD	2025-04-07T00:00:00	83.639999	89	77.75	80.68	70,515,400	100.655	102.247001	101.726	106.2918	111.592267	117.9841	135.98075	96.191932	96.900403	98.02183	100.882649	101.772629	107.015811	112.206192	116.852819	128.150993	95.959273	100.861953	101.202277	103.292541	106.721793	110.358602	124.928221	86.058779	88.152809	90.175326	100.251808	101.76285	99.155258	98.311456	98.189765	-3.963615	-1.810246	25.200652	13.877035	46.015592	96.825001	96.825001	109.795002	115.505005	27.578417	77.75	115.900002	15.439054	7.547501	-210.114693	-84.560946	5,527,494,000	0.087222	60	62.755801	102.247001	7.886561	118.020123	86.473878	5.652143	100.644017	111.948302	89.339731	115.900002	77.75	96.825001	86.836667	82.593333	79.426664	90.003337	94.246671	106.896601	101.326701	96.825001	92.323301	85.9141	77.75	115.900002	1	-0.127629	70,515,400	0
AMD	2025-04-08T00:00:00	78.209999	88.93	76.480003	86.150002	69,910,200	96.995	101.3195	100.8244	105.5558	110.968133	117.2927	135.5629	92.595546	93.502148	94.973856	98.821499	99.960119	105.886171	111.311555	116.087614	127.654067	91.878364	98.572715	99.393354	102.191294	105.843312	109.570996	124.353387	79.380594	82.012031	84.498413	95.597909	100.316745	98.142935	97.589329	97.635644	-5.250445	-2.498285	27.330616	11.785103	40.616589	92.050003	96.190002	108.994999	114.400002	20.204157	76.480003	115.900002	4.388625	8.770777	-207.80335	-95.611375	5,457,583,800	0.0091	59	62.762803	101.3195	9.493001	120.305502	82.333499	6.117142	98.507443	110.741728	86.273159	115.900002	76.480003	96.190002	83.463333	77.926666	72.213333	89.176666	94.713333	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	1	-0.160638	0	69,910,200
AMD	2025-04-09T00:00:00	96.839996	97.910004	78.870003	79.220001	97,827,400	95.66	101.122	100.6312	105.2092	110.640533	116.8248	135.24095	93.444436	94.109029	95.260955	98.641362	99.72011	105.531419	110.930725	115.706473	127.34746	91.850181	98.146095	99.086862	101.849498	105.471519	109.165992	123.968085	80.620147	81.635131	82.949285	92.053229	99.037041	97.225871	96.89979	97.0829	-4.712657	-2.94116	27.286034	18.692872	32.315371	91.495003	96.190002	107.192501	113.800003	42.0451	76.480003	115.900002	51.648894	23.825524	-96.829606	-48.351106	5,555,411,200	0.09339	60	62.784394	101.122	9.545541	120.213082	82.030918	7.3	98.348639	112.948639	83.748639	115.900002	76.480003	96.190002	81.206668	73.483335	68.756671	85.933332	93.656665	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	0	-0.088057	97,827,400	0
AMD	2025-04-10T00:00:00	88.699997	92.949997	85.059998	91	65,210,600	93.864999	100.6515	100.2252	104.6362	110.238133	116.3188	134.8832	92.495548	93.125569	94.251577	97.737602	98.872409	104.871363	110.345706	115.171692	126.962908	90.584726	96.963047	98.169077	101.202078	104.894137	108.609065	123.504991	84.123368	83.346735	82.76357	89.095439	97.709825	96.275214	96.168801	96.502126	-4.886952	-3.330318	27.244636	16.518771	28.556886	90.335003	96.190002	106.995001	113.800003	37.711272	76.480003	115.900002	30.999478	29.012332	-110.546195	-69.000522	5,490,200,600	0.096814	59	62.795335	100.6515	9.926139	120.503777	80.799223	7.932857	97.429721	113.295435	81.564007	115.900002	76.480003	96.190002	91.206668	84.503332	72.166667	103.543332	110.246668	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	1	-0.125561	0	65,210,600
AMD	2025-04-11T00:00:00	93.400002	94.760002	90.5	90.510002	57,892,600	92.882999	100.273	99.9488	104.127	109.894	115.8644	134.54895	92.676439	93.175466	94.120565	97.343275	98.451454	104.421506	109.899766	114.740569	126.628948	90.500181	96.272428	97.644061	100.761443	104.451028	108.155228	123.092223	89.247479	87.190634	84.362554	87.220869	96.528763	95.409527	95.466869	95.916937	-4.592888	-3.582832	26.835605	17.326853	26.828232	90.335003	96.190002	105.955	113.800003	35.281419	76.480003	115.900002	42.922372	41.856914	-67.063175	-57.077628	5,548,093,200	0.09741	60	62.806801	100.273	10.056822	120.386645	80.159355	7.765	97.045938	112.575939	81.515937	115.900002	76.480003	96.190002	88.90333	84.856664	81.013331	92.746663	96.79333	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	0	-0.056998	57,892,600	0
AMD	2025-04-14T00:00:00	94.5	97.370003	93.449997	97.110001	36,003,000	92.059	99.7685	99.8636	103.698	109.492667	115.4604	134.23375	93.041151	93.41629	94.17894	97.084795	98.147496	104.032427	109.494509	114.339766	126.309257	90.794181	95.722619	97.224923	100.383914	104.045923	107.73217	122.693726	93.306591	91.017837	86.817062	86.349466	95.559798	94.670356	94.81622	95.337231	-4.222406	-3.710747	25.93686	19.309877	25.729405	90.335003	96.190002	105.215	113.800003	35.411581	76.480003	115.900002	45.71283	39.878226	-40.97998	-54.28717	5,584,096,200	0.073578	61	62.814183	99.7685	10.081913	119.932327	79.604674	7.888572	96.803468	112.580612	81.026323	115.900002	76.480003	96.190002	92.886668	91.013334	88.626666	95.273336	97.14667	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	0	0.001908	0	36,003,000
AMD	2025-04-15T00:00:00	95.290001	96.849998	94.620003	94.660004	28,116,500	91.31	99.3575	99.8048	103.3184	109.079333	115.024	133.91285	93.490921	93.756965	94.349872	96.921632	97.927689	103.689587	109.120706	113.962543	126.000608	91.381636	95.296095	96.873108	100.054188	103.672168	107.332756	122.306226	95.700074	94.45509	90.018515	86.297854	94.810464	94.089339	94.232893	94.771398	-3.821003	-3.732798	25.102311	18.818534	25.074716	87.965	96.190002	104.327501	113.770004	38.674369	76.480003	107.620003	60.404618	49.67994	-32.275736	-39.595382	5,612,212,700	0.070555	62	62.82009	99.3575	10.088905	119.535311	79.179689	7.540715	96.659328	111.740758	81.577898	115.900002	76.480003	96.190002	95.106667	92.84333	91.186661	96.763336	99.026672	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	0	0.052263	28,116,500	0
AMD	2025-04-16T00:00:00	88.290001	90.470001	85.300003	87.610001	62,109,000	89.843	98.4605	99.3048	102.6942	108.589067	114.513	133.54325	92.450737	92.762971	93.417584	96.136938	97.186328	103.085682	108.57253	113.454176	125.625378	90.832545	94.242048	95.987354	99.464839	103.125081	106.80337	121.852267	94.824075	94.473041	91.689309	86.169186	94.028918	93.535792	93.648109	94.195685	-4.021374	-3.790513	25.542879	16.855089	32.192351	87.195004	96.190002	103.767502	113.220005	36.741768	76.480003	106.510002	39.327333	48.481593	-87.308094	-60.672667	5,550,103,700	0.063505	61	62.830319	98.4605	10.242071	118.944641	77.976358	7.922858	95.862249	111.707964	80.016534	115.900002	76.480003	96.190002	95.586667	94.323336	93.356672	96.553332	97.816663	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	1	-0.004945	62,109,000	0
AMD	2025-04-17T00:00:00	87.5	89.029999	86.519997	88.839996	34,801,400	89.213	97.4785	98.8804	102.204	108.086533	114.012	133.1923	91.46059	91.806067	92.507187	95.351762	96.441226	102.474479	108.01799	112.940232	125.246021	90.406545	93.19819	95.079292	98.868988	102.570105	106.268459	121.394125	91.842705	92.597829	91.839714	86.01341	93.178095	92.987977	93.070172	93.612253	-4.195553	-3.871521	25.951977	16.392318	31.308481	87.195004	96.190002	103.122501	113.220005	38.198198	76.480003	104.190002	39.769026	46.500325	-79.453562	-60.230974	5,515,302,300	0.046495	60	62.835869	97.4785	10.307413	118.093327	76.863673	7.804286	95.065845	110.674417	79.457272	115.900002	76.480003	96.190002	88.020002	85.570002	82.850004	90.74	93.19	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	1	-0.053833	0	34,801,400
AMD	2025-04-21T00:00:00	85.559998	86.139999	83.75	86.019997	33,855,400	89.192999	96.4345	98.264	101.712	107.5948	113.4927	132.79855	90.280471	90.670418	91.438388	94.461602	95.604209	101.811166	107.42699	112.398049	124.851135	89.742363	92.063095	94.054646	98.216282	101.977302	105.705053	120.920172	88.040445	89.470546	90.397373	85.693913	92.167619	92.399266	92.484034	93.017909	-4.438963	-3.98501	26.64618	15.698821	33.108953	87.195004	96.190002	102.297503	113.220005	37.378784	76.480003	104.190002	32.767934	37.288097	-87.776724	-67.232066	5,481,446,900	0.050331	59	62.840842	96.4345	10.408893	117.252286	75.616713	7.756429	94.160526	109.673385	78.647667	115.900002	76.480003	96.190002	87.683332	86.336665	85.17333	88.846667	90.193334	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	1	-0.095363	0	33,855,400
AMD	2025-04-22T00:00:00	86.260002	87.169998	85.169998	86.120003	35,236,700	89.455	95.055	97.5308	101.286	107.1344	112.9718	132.41035	89.476377	89.868525	90.641714	93.716002	94.885424	101.201316	106.869964	111.880464	124.467144	89.209091	91.094095	93.131261	97.610322	101.41586	105.165792	120.457102	85.296	86.817132	88.763429	85.411123	91.076627	91.764337	91.896399	92.420326	-4.523241	-4.092656	27.048544	16.548114	32.323526	88.390003	96.190002	102.297503	113.220005	37.980214	76.480003	104.190002	35.294114	35.943691	-69.871509	-64.705886	5,516,683,600	0.017915	60	62.846174	95.055	9.789136	114.633272	75.476728	7.763572	93.408095	108.935239	77.880951	115.900002	76.480003	96.190002	85.149999	84.159999	82.76	86.549998	87.539998	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	0	-0.030394	35,236,700	0
AMD	2025-04-23T00:00:00	90.389999	93.739998	90.120003	91.879997	41,102,600	90.673	93.834	97.006	100.8842	106.7312	112.4644	132.0028	89.659102	89.963338	90.602988	93.413638	94.539622	100.777343	106.436281	111.45491	124.128068	89.379091	90.649809	92.581969	97.183027	100.975217	104.718628	120.038989	85.542333	86.049253	87.940611	85.548895	90.049379	91.174845	91.346898	91.840529	-4.208266	-4.115778	26.037443	22.76526	29.504464	90.560001	96.190002	103.040003	113.220005	41.351315	76.480003	99.449997	60.557248	42.873099	-20.70374	-39.442752	5,557,786,200	-0.047436	61	62.853488	93.834	8.652356	111.138712	76.529288	8.052858	93.120657	109.226372	77.014942	115.900002	76.480003	96.190002	86.199999	85.230001	84.199999	87.230001	88.199999	106.596882	100.841562	96.190002	91.538443	84.915883	76.480003	115.900002	0	0.025306	0	41,102,600
AMD	2025-04-24T00:00:00	94.470001	94.75	90.370003	91.589996	33,681,900	90.436	93.048	96.5356	100.5516	106.3192	112.0319	131.5817	90.621282	90.782731	91.197913	93.509671	94.534266	100.529996	106.121378	111.118575	123.832963	90.069455	90.710381	92.386892	96.93149	100.652554	104.362303	119.665528	88.593741	87.987616	88.573659	86.348387	89.221254	90.692937	90.864609	91.298087	-3.588063	-4.010235	24.907548	22.780595	27.966382	90.560001	96.190002	103.040003	113.220005	50.495634	76.480003	97.910004	83.947726	59.933029	1.984315	-16.052274	5,591,468,100	0.009259	62	62.860366	93.048	7.75592	108.559841	77.536159	7.7	93.249166	108.649167	77.849166	107.620003	76.480003	92.050003	91.416667	89.093335	87.796672	92.713331	95.036662	100.270963	95.724523	92.050003	88.375483	83.143963	76.480003	107.620003	0	0.072803	33,681,900	0
AMD	2025-04-25T00:00:00	96.650002	97.099998	92.849998	93.279999	28,575,300	91.231001	92.548	96.116	100.2502	105.880533	111.636	131.17945	91.827026	91.849508	92.036696	93.795155	94.697015	100.37784	105.872132	110.832069	123.562486	91.199273	91.053429	92.395692	96.778486	100.398102	104.057711	119.317949	93.038297	91.496698	90.396279	87.706402	88.658054	90.3464	90.47356	90.800873	-2.887356	-3.785659	23.41725	24.460246	26.521635	90.560001	96.190002	103.477503	113.220005	58.820669	76.480003	97.910004	94.120382	79.541785	27.56801	-5.879618	5,620,043,400	0.031609	63	62.866601	92.548	7.129965	106.807931	78.288069	7.28	93.573055	108.133055	79.013056	106.510002	76.480003	91.495003	93.196668	91.643336	88.816671	96.023333	97.576665	99.422922	95.038543	91.495003	87.951463	82.906423	76.480003	106.510002	0	0.113049	28,575,300	0
AMD	2025-04-28T00:00:00	96.389999	97.489998	94.269997	95.580002	30,456,700	91.53	92.2065	95.714	99.9418	105.468	111.2281	130.7416	92.73962	92.675052	92.706435	94.03105	94.827245	100.221454	105.622602	110.546087	123.292113	92.137273	91.419333	92.416769	96.627106	100.148351	103.75581	118.971785	96.660149	94.943809	92.709017	89.26568	88.346063	90.119337	90.160461	90.344096	-2.326206	-3.493769	21.95972	23.960798	25.448939	90.619999	96.190002	103.567503	113.220005	60.648069	76.480003	97.910004	92.90712	90.325076	34.91371	-7.09288	5,589,586,700	0.063597	62	62.873193	92.2065	6.74509	105.69668	78.716319	6.706429	93.841336	107.254193	80.428479	104.190002	76.480003	90.335003	95.533333	93.966667	91.283333	98.216667	99.783333	97.650443	93.604783	90.335003	87.065223	82.409943	76.480003	104.190002	1	0.046894	30,456,700	0
AMD	2025-04-29T00:00:00	96.059998	97.18	95.330002	95.760002	20,700,600	91.686	91.8725	95.0024	99.601	105.124266	110.7681	130.3122	93.403696	93.290496	93.222368	94.2155	94.922072	100.058259	105.370954	110.259234	123.021146	92.960909	91.786333	92.443384	96.474878	99.900772	103.455451	118.626695	98.430778	97.247242	94.837738	90.857254	88.23913	89.999086	89.916967	89.922276	-1.886374	-3.17229	20.6063	23.375815	24.827624	90.619999	96.190002	103.567503	113.220005	66.295412	78.870003	97.910004	90.283582	92.437028	37.816663	-9.716418	5,568,886,100	0.026808	61	62.877628	91.8725	6.349854	104.572208	79.172791	5.949286	94.052637	105.951208	82.154065	104.190002	76.480003	90.335003	96.049998	94.609998	92.829997	97.829999	99.269999	97.650443	93.604783	90.335003	87.065223	82.409943	76.480003	104.190002	1	-0.009903	20,700,600	0
AMD	2025-04-30T00:00:00	97.349998	97.550003	91.870003	92.809998	29,730,700	91.892	91.601	94.304	99.2624	104.875066	110.3218	129.8909	94.192956	94.028588	93.857388	94.500455	95.108835	99.952053	105.159877	110.003605	122.765712	93.990727	92.308	92.623969	96.386604	99.696186	103.189746	118.298713	98.918999	98.507454	96.774738	92.4058	88.347334	89.986415	89.754071	89.535278	-1.417373	-2.821306	19.990847	21.629769	27.523189	90.650002	96.190002	105.85	113.220005	50.681274	83.75	97.550003	98.550692	93.913798	34.899835	-1.449308	5,598,616,800	0.032488	62	62.884243	91.601	5.963254	103.527508	79.674492	4.947857	94.366671	104.262385	84.470957	104.190002	76.480003	90.335003	96.19	95.199999	94.340001	97.049998	98.039998	97.650443	93.604783	90.335003	87.065223	82.409943	76.480003	104.190002	0	0.041586	29,730,700	0
AMD	2025-05-01T00:00:00	96.650002	100.099998	96.449997	99.269997	29,591,500	92.728	91.2855	93.7624	98.9016	104.599466	109.8484	129.475	94.684365	94.505208	94.287021	94.695868	95.227387	99.822561	104.935933	109.739178	122.505854	94.855818	92.788857	92.804431	96.284157	99.479737	102.919018	117.967957	98.531925	98.676807	98.078928	93.781454	88.608226	90.044519	89.661184	89.180025	-1.08961	-2.474967	18.871866	24.000461	26.170405	91.924999	96.190002	105.875	110.190002	63.25442	83.75	100.099998	78.899099	89.244458	53.080952	-21.100901	5,569,025,300	-0.002791	61	62.89069	91.2855	5.477813	102.241126	80.329874	4.367143	94.584131	103.318417	85.849846	100.099998	76.480003	88.290001	95.590001	93.63	89.910001	99.31	101.270002	94.52568	91.07716	88.290001	85.502841	81.534682	76.480003	100.099998	1	-0.0146	0	29,591,500
AMD	2025-05-02T00:00:00	98.800003	99.879997	98.300003	98.400002	29,957,900	93.858	91.5355	93.4484	98.5942	104.368933	109.4228	129.08125	95.507493	95.28608	94.981326	95.068971	95.502203	99.78246	104.774461	109.52256	122.269975	95.959819	93.504524	93.191939	96.280173	99.327119	102.700238	117.662734	98.569482	98.779253	99.084683	95.166254	89.039849	90.182716	89.651664	88.862776	-0.648888	-2.109751	17.832812	22.926564	24.999414	92.634998	92.050003	106.690002	110.190002	59.839649	83.75	100.099998	92.048957	89.832916	62.012995	-7.951043	5,598,983,200	0.037867	62	62.897631	91.5355	5.707877	102.951254	80.119746	4.164999	94.985643	103.315641	86.655644	100.099998	76.480003	88.290001	97.733332	95.366666	94.083331	99.016668	101.383334	94.52568	91.07716	88.290001	85.502841	81.534682	76.480003	100.099998	0	0.037434	29,957,900	0
AMD	2025-05-05T00:00:00	100.589996	102.050003	98.760002	99	41,268,900	95.361	92.277	93.3432	98.3892	104.110667	109.0428	128.78705	96.523994	96.250429	95.844198	95.570882	95.893572	99.814129	104.664343	109.345678	122.054254	97.183818	94.366857	93.741292	96.358439	99.227674	102.525331	117.379238	99.415482	99.371293	100.00227	96.694745	89.650769	90.401175	89.731667	88.58888	-0.153407	-1.718482	16.721611	24.939797	23.829801	96.085003	91.495003	107.285002	110.190002	60.824734	83.75	102.050003	92.021823	87.656626	71.763621	-7.978177	5,640,252,100	0.076969	63	62.907664	92.277	5.878813	104.034626	80.519373	4.116428	95.519391	103.752246	87.286535	102.050003	76.480003	89.265003	98.993334	98.106672	97.41334	99.686666	100.573329	96.015483	92.282263	89.265003	86.247743	81.951983	76.480003	102.050003	0	0.081737	41,268,900	0
AMD	2025-05-06T00:00:00	98.620003	100.07	97.440002	98.410004	54,264,300	96.597	93.026	93.1784	98.1994	103.8464	108.7203	128.5013	96.943195	96.68126	96.271245	95.848075	96.103297	99.7673	104.505282	109.133288	121.821077	97.776364	94.970952	94.1472	96.36749	99.083182	102.318939	117.079069	99.921001	99.755243	100.425119	98.084867	90.345171	90.641524	89.862232	88.348532	0.079388	-1.358908	15.655397	23.79206	24.66162	96.210003	90.335003	107.122501	110.190002	55.680659	83.75	102.050003	81.256832	88.442537	54.811912	-18.743168	5,585,987,800	0.068086	62	62.920159	93.026	5.671092	104.368183	81.683817	4.17357	95.814687	104.161828	87.467546	102.050003	76.480003	89.265003	100.466667	98.883331	97.176666	102.173332	103.756668	96.015483	92.282263	89.265003	86.247743	81.951983	76.480003	102.050003	1	0.019206	54,264,300	0
AMD	2025-05-07T00:00:00	100.360001	103.419998	96.879997	100.75	86,474,400	97.594	94.1335	93.0816	98.1274	103.565067	108.4465	128.2452	97.626556	97.350122	96.900284	96.25825	96.430736	99.790543	104.396195	108.95956	121.607534	98.460546	95.669429	94.699631	96.45222	98.991435	102.153388	116.799056	100.470816	100.219859	100.763151	99.394006	91.15482	90.923891	90.047141	88.147091	0.399676	-1.007191	15.122304	26.351303	22.360766	97.645	90.335003	106.332502	110.190002	75.093559	83.75	103.419998	84.443326	85.907327	66.31305	-15.556674	5,672,462,200	0.130704	63	62.941023	94.1335	4.706138	103.545775	84.721225	3.927142	96.247574	104.101858	88.39329	103.419998	78.870003	91.145	98.710002	97.350004	96.080004	99.980001	101.339999	97.626199	94.0419	91.145	88.248101	84.123702	78.870003	103.419998	0	0.065647	0	86,474,400
AMD	2025-05-08T00:00:00	101.699997	105.440002	101.559998	101.919998	54,231,400	98.317	94.3765	93.0312	98.0666	103.290667	108.162	127.97435	98.441245	98.141008	97.638702	96.752954	96.836064	99.865424	104.325243	108.815806	121.409449	99.207091	96.390048	95.362584	96.592322	98.942354	102.019794	116.534925	101.146444	100.934657	101.255294	100.615769	92.091613	91.26319	90.28722	87.985688	0.752954	-0.655162	15.020043	27.32229	20.741983	98.655003	90.960003	106.332502	110.190002	78.861793	83.75	105.440002	82.757008	82.819055	88.563356	-17.242992	5,726,693,600	-0.027052	64	62.954563	94.3765	4.971247	104.318994	84.434006	4.110713	96.766853	104.988279	88.545426	105.440002	83.75	94.595001	100.219999	97.019999	93.679998	103.56	106.76	100.321162	97.154422	94.595001	92.035581	88.391661	83.75	105.440002	0	0.105025	0	54,231,400
AMD	2025-05-09T00:00:00	102.839996	103.540001	101.599998	102.589996	31,704,300	98.935999	95.0835	93.3928	98.1332	103.011866	107.8844	127.71855	99.320995	98.99537	98.438901	97.306322	97.297905	99.982074	104.286157	108.697473	121.224679	100.029454	97.196095	96.117107	96.779514	98.930495	101.914408	116.284831	102.156628	101.919261	102.018364	101.708174	93.15455	91.668956	90.584272	87.864176	1.112098	-0.30171	14.925085	26.532338	20.142283	98.655003	90.960003	106.332502	110.190002	86.302537	85.169998	105.440002	87.173135	84.791156	81.458539	-12.826865	5,758,397,900	-0.010847	65	62.962708	95.0835	5.124573	105.332646	84.834354	3.981428	97.345247	105.308103	89.382391	105.440002	83.75	94.595001	102.899999	100.359996	99.019994	104.24	106.780004	100.321162	97.154422	94.595001	92.035581	88.391661	83.75	105.440002	0	0.138169	31,704,300	0
AMD	2025-05-12T00:00:00	108.120003	110.669998	106.980003	110.419998	50,543,400	100.109	95.8195	94.2872	98.2984	102.812933	107.6965	127.536	101.080796	100.654394	99.928301	98.289384	98.130374	100.301208	104.387048	108.686038	121.094284	101.699272	98.437667	97.249969	97.171153	99.064919	101.919073	116.089821	104.701702	104.046029	103.739563	103.01956	94.45053	92.218796	90.983883	87.797967	1.802002	0.119032	16.050786	33.736157	17.893613	101.27	93.575001	104.77	109.645	88.513053	90.120003	110.669998	87.59126	85.840468	130.454177	-12.40874	5,808,941,300	-0.061731	66	62.977403	95.8195	5.872532	107.564565	84.074435	4.397857	98.371414	107.167128	89.575701	110.669998	83.75	97.209999	102.659999	101.779996	100.719996	103.719999	104.600001	104.316879	100.386559	97.209999	94.033439	89.51088	83.75	110.669998	0	0.165815	0	50,543,400
AMD	2025-05-13T00:00:00	112.459999	113.129997	109	109.599998	55,659,500	101.749	96.7175	95.44	98.583	102.674533	107.5542	127.4067	103.356637	102.800868	101.856255	99.577622	99.232653	100.778023	104.599494	108.76077	121.00837	103.944909	100.022476	98.647877	97.72651	99.318789	102.0134	115.939811	108.722591	107.542655	106.54542	104.787487	96.020764	92.96404	91.515114	87.797161	2.6682	0.628866	17.433608	34.833753	16.615442	104.789997	94.805	99.785	104.66	88.597426	90.370003	113.129997	97.056246	90.606881	140.869378	-2.943754	5,864,600,800	0.00665	67	62.99513	96.7175	6.93687	110.59124	82.84376	4.221428	99.713184	108.15604	91.270329	113.129997	83.75	98.439999	108.590001	106.510005	104.900007	110.199999	112.279996	106.196318	101.906838	98.439999	94.973159	90.037319	83.75	113.129997	0	0.188624	55,659,500	0
AMD	2025-05-14T00:00:00	117.720001	122.519997	116.589996	119.830002	86,743,700	103.786	97.839	97.0204	98.9224	102.710667	107.4812	127.29535	106.22931	105.513437	104.296831	101.226929	100.654757	101.442415	104.944771	108.938181	120.97565	106.848727	102.022714	100.361723	98.47698	99.714723	102.214703	115.843426	114.080259	112.334343	110.544333	107.208553	97.92225	93.959639	92.210909	87.875377	3.736039	1.2503	19.727539	42.661861	14.392303	109.699997	99.5	96.825001	101.5	89.049393	91.870003	122.519997	84.339327	89.662278	177.805687	-15.660673	5,951,344,500	-0.042568	68	63.025665	97.839	8.360922	114.560843	81.117157	4.627142	101.428119	110.682404	92.173835	122.519997	83.75	103.134998	111.529999	109.93	107.400002	114.059998	115.659996	113.370277	107.709858	103.134998	98.560139	92.046779	83.75	122.519997	0	0.207183	0	86,743,700
AMD	2025-05-15T00:00:00	114.989998	117.5	114.010002	117.019997	43,843,200	105.62	99.174	97.7464	99.1888	102.7216	107.417	127.17155	107.981447	107.236448	105.941934	102.478117	101.757467	101.973693	105.209119	109.058018	120.916092	108.885818	103.656143	101.744	99.107082	100.037863	102.363392	115.720985	117.770296	116.045363	114.092761	109.775632	99.960122	95.111122	93.015057	88.014074	4.312312	1.862703	21.207829	40.509231	17.175025	109.699997	100.695	94.120003	100.865002	80.244065	91.870003	122.519997	75.432299	85.609291	132.308857	-24.567701	5,907,501,300	-0.077444	67	63.040317	99.174	8.871967	116.917933	81.430067	4.588571	102.719727	111.896868	93.542585	122.519997	83.75	103.134998	118.943331	115.366666	113.013331	121.296666	124.873332	113.370277	107.709858	103.134998	98.560139	92.046779	83.75	122.519997	1	0.122015	0	43,843,200
AMD	2025-05-16T00:00:00	117.169998	118.239998	116.010002	118.07	43,419,700	107.456999	100.6575	98.8852	99.5552	102.7192	107.3999	127.0652	109.819158	109.042548	107.669328	103.813742	102.943047	102.569626	105.523879	109.218652	120.878817	110.985817	105.370047	103.238123	99.812227	100.418084	102.556521	115.621467	119.799925	118.643474	117.06969	112.423072	102.123984	96.426865	93.927752	88.215557	4.888567	2.467876	22.66083	39.703142	16.394611	109.699997	103.134998	93.842503	98.460003	82.227055	91.870003	122.519997	82.544863	80.772163	128.367588	-17.455137	5,950,921,000	-0.065777	68	63.055427	100.6575	9.288029	119.233558	82.081441	4.590714	104.095943	113.27737	94.914516	122.519997	83.75	103.134998	115.5	113.5	112.010002	116.989998	118.989998	113.370277	107.709858	103.134998	98.560139	92.046779	83.75	122.519997	0	0.148586	0	43,419,700
AMD	2025-05-19T00:00:00	114.739998	115.529999	114.059998	115.019997	37,737,400	108.871999	102.1165	99.7388	99.8438	102.664266	107.3552	126.9165	110.803326	110.078448	108.757124	104.807038	103.850504	103.046896	105.766408	109.327985	120.817734	112.309999	106.711237	104.457723	100.40771	100.734421	102.701869	115.498828	119.396739	119.192312	118.700761	114.719567	104.258882	97.82433	94.899508	88.463087	5.090493	2.992399	23.507188	37.927156	18.465976	109.699997	103.134998	93.262503	98.460003	77.198612	91.870003	122.519997	74.616638	77.531267	97.635235	-25.383362	5,913,183,600	-0.088891	67	63.067963	102.1165	9.081186	120.278872	83.954128	4.680714	105.109663	114.47109	95.748235	122.519997	85.169998	103.844997	117.139999	116.040001	114.910004	118.269997	119.369995	113.705397	108.252297	103.844997	99.437698	93.162898	85.169998	122.519997	1	0.070561	0	37,737,400
AMD	2025-05-20T00:00:00	113.510002	114.510002	112.080002	114.349998	29,030,800	110.360999	103.479	100.4992	100.1814	102.631733	107.2443	126.82135	111.344661	110.702367	109.488336	105.598217	104.593543	103.457213	105.970187	109.410798	120.745021	113.153272	107.796333	105.517046	100.943639	101.019835	102.823746	115.36543	117.48211	118.148393	119.065753	116.460822	106.276072	99.249436	95.899951	88.745469	5.092567	3.412433	23.797523	36.426314	20.680807	112.039997	103.134998	93.262503	98.460003	73.570612	96.449997	122.519997	65.439223	74.200241	75.818988	-34.560777	5,884,152,800	-0.087244	66	63.077373	103.479	8.608888	120.696776	86.261224	4.464999	105.909695	114.839693	96.979697	122.519997	90.120003	106.32	114.776665	114.023331	113.306664	115.493332	116.246666	114.873598	110.143199	106.32	102.4968	97.053601	90.120003	122.519997	1	0.003497	0	29,030,800
AMD	2025-05-21T00:00:00	112.059998	116.099998	111.089996	113.849998	43,594,600	111.530999	104.5625	101.17	100.4874	102.602267	107.102	126.71915	111.487728	110.949209	109.883976	106.185652	105.167885	103.794578	106.130445	109.463257	120.658602	113.462181	108.613571	106.406338	101.409466	101.267947	102.919107	115.218551	114.93774	115.951928	118.14365	117.545609	108.098745	100.648793	96.895221	89.051899	4.920486	3.714043	24.288033	36.07785	19.144197	112.059998	103.134998	93.262503	98.460003	71.995432	96.879997	122.519997	59.204371	66.420077	63.147009	-40.795629	5,840,558,200	-0.077403	65	63.091092	104.5625	8.23017	121.02284	88.10216	4.562142	106.495438	115.619722	97.371154	122.519997	90.370003	106.445	113.366669	112.223335	110.936668	114.653336	115.796669	114.932598	110.238699	106.445	102.6513	97.250101	90.370003	122.519997	1	-0.05386	0	43,594,600
AMD	2025-05-22T00:00:00	110.709999	112.639999	110.610001	111.900002	29,252,000	112.431999	105.3745	102.0668	100.6858	102.485067	106.9585	126.5986	111.332182	110.905716	110.011056	106.596956	105.594202	104.065771	106.25096	109.487945	120.559611	113.312908	109.199047	107.140184	101.810353	101.481309	102.990552	115.059256	112.345258	113.517494	116.325991	118.009147	109.685462	101.975805	97.856936	89.372435	4.621899	3.895615	24.615713	34.944871	19.285543	114.75	103.134998	92.077501	98.165001	67.39702	96.879997	122.519997	53.939166	59.527587	42.056938	-46.060834	5,811,306,200	-0.142868	64	63.100039	105.3745	7.979331	121.333161	89.415838	4.476428	106.896825	115.849681	97.943969	122.519997	91.870003	107.195	113.083331	110.066663	108.073329	115.076665	118.093333	115.286598	110.811699	107.195	103.5783	98.429101	91.870003	122.519997	1	-0.102631	0	29,252,000
AMD	2025-05-23T00:00:00	110.309998	111.019997	107.669998	108.089996	30,867,300	113.178999	106.057499	102.9792	100.9298	102.4624	106.8097	126.49925	111.127745	110.797404	110.057047	106.934505	105.956955	104.310642	106.357776	109.504223	120.457625	112.92709	109.669094	107.774276	102.187772	101.687228	103.056919	114.89718	110.412332	111.362231	114.15434	117.92681	111.034128	103.215687	98.771732	89.701954	4.303384	3.977168	24.157443	33.097677	22.905188	115.094997	103.134998	91.692503	98.165001	64.799029	96.879997	122.519997	52.379098	55.174211	25.054024	-47.620902	5,780,438,900	-0.148005	63	63.109398	106.057499	7.775255	121.608009	90.50699	4.480713	107.221889	116.183316	98.260462	122.519997	91.870003	107.195	111.32	110	109.290001	112.029999	113.349998	115.286598	110.811699	107.195	103.5783	98.429101	91.870003	122.519997	1	-0.143818	30,867,300	0
AMD	2025-05-27T00:00:00	114.559998	115.400002	112.269997	113.18	37,885,000	113.822999	106.965999	104.1392	101.2016	102.521066	106.7309	126.4287	111.814196	111.481512	110.749809	107.627732	106.618728	104.712578	106.573624	109.604338	120.398942	113.17818	110.478856	108.665107	102.72229	102.005586	103.21039	114.778382	110.631739	110.994837	112.998427	117.777479	112.29764	104.446882	99.677103	90.054473	4.343824	4.0505	24.417343	37.313224	21.081739	115.094997	103.134998	91.692503	98.165001	72.693613	96.879997	122.519997	68.954761	58.424342	49.415506	-31.045239	5,818,323,900	-0.137616	64	63.121912	106.965999	7.646677	122.259352	91.672646	4.619286	107.920756	117.159328	98.682185	122.519997	91.870003	107.195	109.666664	108.313332	106.316666	111.66333	113.016663	115.286598	110.811699	107.195	103.5783	98.429101	91.870003	122.519997	0	-0.078313	37,885,000	0
AMD	2025-05-28T00:00:00	112.860001	114.949997	112.660004	114.919998	27,483,700	113.862999	107.805999	105.203199	101.367	102.591733	106.6516	126.3114	112.023357	111.732146	111.074454	108.103393	107.098826	105.032084	106.739055	109.668806	120.323928	113.00309	111.04019	109.335938	103.179482	102.277663	103.331758	114.64337	111.625517	111.412988	112.364133	117.445337	113.417019	105.643652	100.548277	90.418469	4.190394	4.078478	24.658678	35.927466	20.298794	112.954998	103.844997	91.692503	96.515003	67.816419	101.559998	122.519997	53.912231	58.415363	38.943245	-46.087769	5,790,840,200	-0.157524	63	63.130687	107.805999	7.300497	122.406994	93.205005	4.315714	108.391161	117.022588	99.759733	122.519997	91.870003	107.195	114.076665	112.753329	110.94666	115.883334	117.20667	115.286598	110.811699	107.195	103.5783	98.429101	91.870003	122.519997	1	-0.121914	0	27,483,700
AMD	2025-05-29T00:00:00	113.029999	115.540001	112.129997	115.489998	30,501,400	113.393999	108.589999	106.108799	101.5574	102.625733	106.5756	126.2052	112.224685	111.968119	111.375307	108.551266	107.55507	105.345728	106.904606	109.735364	120.251352	112.851635	111.537713	109.937999	103.636854	102.552354	103.458063	114.511216	112.722628	112.21012	112.190888	116.976948	114.407787	106.80617	101.388485	90.79079	4.035992	4.069981	24.975594	34.880557	19.15782	112.954998	106.32	92.290003	96.515003	66.705987	101.599998	122.519997	54.636718	59.167903	33.078251	-45.363282	5,821,341,600	-0.205481	64	63.140455	108.589999	6.952156	122.494312	94.685687	4.196428	108.832955	117.225811	100.440099	122.519997	96.449997	109.484997	113.49	112.030004	111.200007	114.319997	115.779994	116.367477	112.561257	109.484997	106.408737	102.028977	96.449997	122.519997	0	-0.058584	0	30,501,400
AMD	2025-05-30T00:00:00	110.730003	112.110001	108.620003	111.580002	36,088,500	112.967999	109.293999	106.7592	101.6474	102.6208	106.4292	126.075	111.925749	111.743007	111.276029	108.749333	107.799295	105.556876	107.005275	109.75506	120.156612	112.367272	111.741523	110.293476	103.996564	102.765624	103.540328	114.357234	112.623408	112.287303	111.800611	116.233989	115.210244	107.891654	102.179513	91.15891	3.685553	3.993095	24.316572	32.348206	23.545364	111.884998	106.445	93.375002	96.515003	61.248941	106.980003	122.519997	24.131285	44.226744	7.291484	-75.868715	5,785,253,100	-0.165469	63	63.151475	109.293999	6.367768	122.029535	96.558464	4.372856	109.013626	117.759338	100.267914	122.519997	96.879997	109.699997	113.566666	111.59333	110.156662	115.003334	116.976669	116.468957	112.725517	109.699997	106.674477	102.366957	96.879997	122.519997	1	-0.104144	0	36,088,500
XOM	2014-11-04T00:00:00	59.610256	59.843603	59.21294	59.597645	13,498,500	59.665134	58.744368	58.800749	60.041517	61.044146	61.838438	61.269725	59.656621	59.601216	59.506781	59.358713	59.394129	59.998906	60.539672	60.875718	61.319213	59.856451	59.214931	59.065782	59.361822	60.027123	60.67469	61.578326	60.337175	60.303545	60.404977	60.22424	58.381543	57.911345	57.98673	60.078233	0.097959	-0.185005	27.008636	24.293966	19.533276	59.87199	58.024152	60.833751	62.383691	67.090674	55.611869	61.237371	71.076088	83.738513	42.854665	-28.923912	-138,506,200	0.123608	-5	60.835505	58.744368	1.201869	61.148107	56.34063	1.189249	59.357149	61.735647	56.978651	61.237371	54.810933	58.024152	60.367058	59.496745	58.916536	60.947267	61.81758	59.720732	58.782472	58.024152	57.265832	56.186191	54.810933	61.237371	1	-0.033552	13,498,500	0
XOM	2014-11-05T00:00:00	59.957142	60.398604	59.692265	60.140035	12,480,000	59.787482	58.758873	58.8565	59.983875	60.978947	61.793422	61.267208	59.716725	59.66593	59.576067	59.413115	59.437438	59.997268	60.524342	60.857529	61.30566	59.909543	59.330433	59.154735	59.358513	59.998517	60.637436	61.565265	60.144291	60.174626	60.307201	60.385722	58.574593	58.000878	58.005032	60.003893	0.126629	-0.122678	26.342535	26.555663	18.575096	59.87199	58.024152	60.718673	62.326944	67.529575	57.074988	61.237371	69.24287	74.087343	62.863866	-30.75713	-126,026,200	0.072899	-4	60.830891	58.758873	1.215267	61.189407	56.32834	1.106363	59.414291	61.627018	57.201564	61.237371	54.810933	58.024152	59.5556	59.267597	58.924937	59.89826	60.186263	59.720732	58.782472	58.024152	57.265832	56.186191	54.810933	61.237371	0	0.026562	0	12,480,000
XOM	2014-11-06T00:00:00	60.707634	60.808538	59.458919	60.026517	14,731,400	59.923076	58.898881	58.931172	59.942629	60.917825	61.759041	61.271253	59.914907	59.855331	59.750154	59.530799	59.535145	60.025125	60.529165	60.85456	61.29971	60.076843	59.516029	59.29713	59.386896	59.991378	60.615935	61.559697	60.176722	60.241465	60.347924	60.535554	58.783164	58.106766	58.036533	59.936345	0.207516	-0.056639	26.06136	26.872347	17.034531	59.87199	58.024152	60.434865	62.043137	68.942483	57.156991	61.237371	87.017451	75.778803	73.524475	-12.982549	-111,294,800	0.166599	-3	60.830131	58.898881	1.271993	61.442867	56.354895	1.123932	59.537467	61.78533	57.289603	61.237371	54.810933	58.024152	60.016004	59.633403	59.309664	60.339742	60.722343	59.720732	58.782472	58.024152	57.265832	56.186191	54.810933	61.237371	0	0.077826	14,731,400	0
XOM	2014-11-07T00:00:00	61.355522	61.7176	60.802887	60.853706	13,233,500	60.099492	59.078221	59.016117	59.913837	60.865091	61.729198	61.285086	60.20303	60.128093	59.997134	59.696683	59.675174	60.077298	60.550911	60.86448	61.300265	60.337288	59.749995	59.483619	59.442303	60.002896	60.607945	61.560536	60.612221	60.554668	60.601997	60.716563	59.020461	58.236348	58.086499	59.877239	0.320208	0.01873	26.468175	30.827957	15.967294	60.254007	58.264266	60.108485	61.835013	69.994345	58.248044	61.7176	89.564146	81.941489	111.15417	-10.435854	-98,061,300	0.20369	-2	60.833024	59.078221	1.354446	61.787112	56.369329	1.139313	59.710615	61.98924	57.43199	61.7176	54.810933	58.264266	60.32503	59.841523	58.975411	61.191141	61.674649	60.087627	59.079253	58.264266	57.44928	56.28896	54.810933	61.7176	0	0.121269	13,233,500	0
XOM	2014-11-10T00:00:00	61.158627	61.679504	61.025232	61.533407	9,087,600	60.305412	59.271681	59.078052	59.882495	60.818917	61.698013	61.297718	60.394149	60.315463	60.175825	59.829587	59.789286	60.119703	60.566904	60.870305	61.298856	60.529858	59.948129	59.648427	59.491119	60.010621	60.596647	61.559278	61.106885	60.931721	60.887794	60.908727	59.271752	58.382317	58.150627	59.824796	0.389144	0.092813	26.845933	29.536939	15.298614	60.254007	58.264266	60.073801	61.835013	63.594736	58.506609	61.7176	82.591871	86.391156	102.019625	-17.408129	-107,148,900	0.23405	-3	60.83425	59.271681	1.361804	61.995288	56.548074	1.084239	59.848521	62.016998	57.680043	61.7176	54.810933	58.264266	61.292003	60.866406	60.37729	61.781119	62.206716	60.087627	59.079253	58.264266	57.44928	56.28896	54.810933	61.7176	1	0.057805	0	9,087,600
XOM	2014-11-11T00:00:00	61.24123	61.304751	60.733055	60.84104	7,990,000	60.431931	59.478415	59.172301	59.86504	60.763907	61.660138	61.308508	60.563566	60.483784	60.339733	59.957918	59.900974	60.163684	60.584649	60.87765	61.298282	60.700007	60.135705	59.814825	59.544402	60.021734	60.587601	61.558716	61.455108	61.269191	61.124263	61.106075	59.532214	58.542186	58.227353	59.778743	0.445308	0.163312	26.792132	28.417092	16.656234	60.254007	58.264266	59.919279	61.835013	66.79031	58.506609	61.7176	85.164393	85.77347	84.923805	-14.835607	-99,158,900	0.315173	-2	60.835593	59.478415	1.32927	62.136956	56.819875	1.052548	59.98116	62.086256	57.876063	61.7176	54.810933	58.264266	61.287787	60.896071	60.633515	61.550343	61.942059	60.087627	59.079253	58.264266	57.44928	56.28896	54.810933	61.7176	0	0.103255	7,990,000	0
XOM	2014-11-12T00:00:00	60.586922	61.234845	60.415415	60.917237	11,592,800	60.525181	59.66284	59.209096	59.826678	60.707021	61.612275	61.317695	60.568237	60.502536	60.377762	60.0151	59.953739	60.180282	60.584709	60.871893	61.291204	60.728187	60.241277	59.923642	59.572711	60.017076	60.56635	61.551536	61.364365	61.30991	61.195869	61.237527	59.780559	58.70043	58.307928	59.735814	0.432041	0.217058	26.310592	26.834432	17.870781	60.46527	58.264266	59.849913	61.835013	58.230886	58.506609	61.7176	64.787247	77.514504	61.033432	-35.212753	-110,751,700	0.231269	-3	60.834408	59.66284	1.202288	62.067416	57.258264	1.028198	60.038851	62.095248	57.982455	61.7176	55.611869	58.664735	61.093012	60.881273	60.521316	61.452969	61.664708	60.276648	59.385211	58.664735	57.944259	56.918496	55.611869	61.7176	1	0.041598	0	11,592,800
XOM	2014-11-13T00:00:00	60.129589	60.478955	59.602358	60.320151	12,355,400	60.581527	59.812416	59.29798	59.78863	60.646543	61.570173	61.328054	60.480507	60.434728	60.339582	60.025508	59.967266	60.178294	60.572732	60.857194	61.279646	60.656261	60.28573	59.994449	59.58459	60.001881	60.536989	61.539714	60.91615	61.024564	61.08276	61.261302	60.002402	58.849845	58.386375	59.693926	0.380241	0.249694	24.862923	25.043617	22.189231	60.46527	58.264266	59.829416	61.835013	53.485386	58.506609	61.7176	50.544522	66.832054	18.243787	-49.455478	-123,107,100	0.196157	-4	60.830846	59.812416	1.047814	61.908044	57.716788	1.039512	60.047493	62.126517	57.968469	61.7176	57.074988	59.396294	60.745727	60.25661	59.926298	61.076039	61.565157	60.621944	59.944122	59.396294	58.848466	58.068507	57.074988	61.7176	1	-0.011326	0	12,355,400
XOM	2014-11-14T00:00:00	60.402729	60.415436	60.123237	60.262985	9,352,500	60.52266	59.956414	59.40334	59.744692	60.625697	61.534497	61.345431	60.464952	60.42891	60.349297	60.059801	60.000763	60.187095	60.568259	60.848195	61.27092	60.623752	60.34195	60.07943	59.608673	59.995465	60.513872	61.530506	60.48468	60.667558	60.900645	61.222209	60.202338	58.995098	58.464952	59.654048	0.357112	0.271178	23.518658	24.520608	21.725832	60.46527	58.264266	59.603961	61.699428	58.685776	58.790415	61.7176	55.080704	56.804157	25.286404	-44.919296	-113,754,600	0.252838	-3	60.829214	59.956414	0.904713	61.76584	58.146989	0.982901	60.081325	62.047128	58.115522	61.7176	57.156991	59.437295	60.070301	59.661647	59.193704	60.538243	60.946898	60.641296	59.975447	59.437295	58.899143	58.132961	57.156991	61.7176	0	0.04348	9,352,500	0
XOM	2014-11-17T00:00:00	60.415421	60.434476	59.831023	60.250263	8,704,400	60.556507	60.083388	59.528381	59.719801	60.60619	61.499637	61.369387	60.455045	60.426457	60.35947	60.09213	60.03266	60.196049	60.564237	60.839625	61.262408	60.604254	60.385665	60.157282	59.634976	59.989931	60.491712	61.521253	60.228272	60.396921	60.701818	61.143504	60.377508	59.134697	58.544513	59.615871	0.335934	0.284129	21.919118	23.432239	22.910839	60.588259	58.264266	59.350118	61.278205	53.30931	58.790415	61.7176	55.514277	53.713168	13.0424	-44.485723	-105,050,200	0.252544	-2	60.827752	60.083388	0.764732	61.612852	58.553923	0.958886	60.113144	62.030915	58.195372	61.7176	58.248044	59.982822	60.313801	60.212165	60.021602	60.504364	60.606	60.898785	60.39223	59.982822	59.573414	58.990529	58.248044	61.7176	0	0.090122	8,704,400	0
XOM	2014-11-18T00:00:00	60.262974	60.821962	60.046998	60.396369	9,263,200	60.621779	60.143457	59.654637	59.696655	60.573544	61.468389	61.392675	60.416631	60.396733	60.344624	60.107661	60.050376	60.198674	60.556309	60.828206	61.252463	60.550884	60.402768	60.21379	59.656277	59.980899	60.467223	61.510243	60.137988	60.219405	60.494015	61.028848	60.523028	59.264386	58.622885	59.57868	0.303352	0.287974	20.872526	24.968826	21.58578	60.588259	58.264266	59.246059	60.554527	54.703348	58.790415	61.7176	50.306313	53.633765	17.6273	-49.693687	-114,313,400	0.205163	-3	60.825635	60.143457	0.726474	61.596405	58.690508	0.907929	60.127413	61.943271	58.311556	61.7176	58.506609	60.112105	60.226973	60.01947	59.62352	60.622924	60.830427	60.959806	60.491001	60.112105	59.733208	59.193761	58.506609	61.7176	1	0.029551	0	9,263,200
XOM	2014-11-19T00:00:00	60.733025	60.815601	59.792902	60.396361	8,333,200	60.699367	60.243425	59.808021	59.690226	60.563282	61.44516	61.419671	60.47991	60.457877	60.404378	60.164513	60.102888	60.219629	60.560959	60.826321	61.247295	60.571111	60.458917	60.296742	59.696918	59.985096	60.452662	61.50368	60.282713	60.257852	60.401564	60.94496	60.65535	59.393406	58.704204	59.544151	0.311865	0.292752	19.578715	23.072394	21.833368	60.659979	58.264266	58.888163	60.029671	58.516079	59.21294	61.7176	60.690253	55.503614	17.647857	-39.309747	-105,980,200	0.284955	-2	60.825324	60.243425	0.656455	61.556334	58.930515	0.91566	60.18509	62.016411	58.35377	61.7176	58.506609	60.112105	60.377311	59.93266	59.602347	60.707625	61.152276	60.959806	60.491001	60.112105	59.733208	59.193761	58.506609	61.7176	0	0.077614	8,333,200	0
XOM	2014-11-20T00:00:00	60.866417	60.917235	60.510697	60.580572	8,422,400	60.715245	60.319161	59.957155	59.68369	60.548285	61.419006	61.444691	60.557211	60.532157	60.475461	60.228322	60.161621	60.244993	60.568997	60.827115	61.243505	60.601484	60.51825	60.378157	59.743044	59.993073	60.441201	61.498175	60.540531	60.454574	60.434581	60.899995	60.77789	59.524958	58.788714	59.512433	0.325622	0.299326	18.500813	23.133095	21.145821	60.640931	58.664735	57.894868	59.036376	48.875957	59.21294	61.7176	66.01602	59.004195	33.990844	-33.98398	-97,557,800	0.345133	-1	60.825463	60.319161	0.635194	61.589548	59.048773	0.828476	60.249979	61.906931	58.593026	61.7176	58.506609	60.112105	60.447176	60.078751	59.424477	61.10145	61.469875	60.959806	60.491001	60.112105	59.733208	59.193761	58.506609	61.7176	0	0.11832	8,422,400	0
XOM	2014-11-21T00:00:00	61.495293	61.743027	61.04429	61.743027	12,374,900	60.729222	60.414357	60.116057	59.705497	60.547602	61.397826	61.470429	60.744827	60.707272	60.632358	60.343501	60.264211	60.294024	60.593374	60.840347	61.24601	60.74331	60.630263	60.496476	59.814087	60.017995	60.442712	61.498678	60.980782	60.837541	60.668522	60.92388	60.908685	59.670001	58.882656	59.486016	0.382856	0.316032	18.418383	27.975991	19.704885	60.672692	59.409008	57.894868	59.036376	63.447282	59.21294	61.743027	90.208477	72.304916	68.335139	-9.791523	-85,182,900	0.316894	0	60.828778	60.414357	0.662463	61.739284	59.089431	0.787483	60.36858	61.943545	58.793615	61.743027	58.506609	60.124818	60.764783	60.612331	60.358245	61.018869	61.171321	60.979232	60.506715	60.124818	59.742921	59.199202	58.506609	61.743027	0	0.152532	0	12,374,900
XOM	2014-11-24T00:00:00	60.802906	61.488941	60.504354	61.196737	10,172,400	60.69365	60.499531	60.233135	59.707024	60.525412	61.363334	61.496002	60.756443	60.72466	60.658596	60.385265	60.305649	60.31398	60.598888	60.839605	61.241601	60.756707	60.667267	60.54931	59.857123	60.024713	60.430931	61.492036	61.193628	61.060823	60.850298	60.938846	61.022842	59.814412	58.977865	59.461704	0.368101	0.326446	17.616059	25.832999	22.369257	60.672692	59.450009	57.872799	59.036376	60.843475	59.458919	61.743027	58.840795	71.68843	31.171919	-41.159205	-95,355,300	0.26385	-1	60.828673	60.499531	0.590056	61.679642	59.31942	0.796549	60.409944	62.003042	58.816847	61.743027	58.790415	60.266721	61.427536	61.112046	60.728799	61.810783	62.126273	61.04621	60.615129	60.266721	59.918313	59.422274	58.790415	61.743027	1	0.081021	0	10,172,400
XOM	2014-11-25T00:00:00	60.205803	60.999823	59.945367	60.987121	13,747,400	60.590108	60.511019	60.278903	59.68223	60.497951	61.322495	61.514484	60.646315	60.630323	60.588936	60.36895	60.297968	60.309738	60.588543	60.827055	61.231295	60.668008	60.639293	60.547208	59.876683	60.016302	60.40801	61.479198	61.006126	60.985601	60.845182	60.897639	61.101158	59.946499	59.068033	59.436812	0.304714	0.3221	16.518544	23.748341	24.842036	60.672692	59.995535	57.81604	59.036376	52.162418	59.458919	61.743027	32.69916	60.58281	-5.177865	-67.30084	-109,102,700	0.185686	-2	60.825282	60.511019	0.581502	61.674023	59.348016	0.815556	60.390502	62.021615	58.75939	61.743027	58.790415	60.266721	60.932067	60.375193	59.94748	61.35978	61.916654	61.04621	60.615129	60.266721	59.918313	59.422274	58.790415	61.743027	1	0.019474	0	13,747,400
XOM	2014-11-26T00:00:00	60.015255	60.428142	59.939027	60.116887	9,822,100	60.532941	60.529061	60.330167	59.65804	60.469968	61.278623	61.531266	60.520103	60.518492	60.500677	60.336796	60.276221	60.29819	60.573457	60.810979	61.219195	60.563489	60.592078	60.526927	59.889742	60.0036	60.382124	61.464281	60.547296	60.662898	60.67725	60.798682	61.142228	60.062758	59.152307	59.410557	0.236379	0.304955	15.506922	22.828111	23.92965	60.767965	60.124818	57.762431	59.036376	43.329249	59.602358	61.743027	19.288214	36.942723	-24.327796	-80.711786	-118,924,800	0.167656	-3	60.822143	60.529061	0.558676	61.646412	59.41171	0.754092	60.354764	61.862948	58.846581	61.743027	58.790415	60.266721	60.383664	59.767505	59.329208	60.821962	61.438121	61.04621	60.615129	60.266721	59.918313	59.422274	58.790415	61.743027	1	-0.033247	0	9,822,100
XOM	2014-11-28T00:00:00	57.512501	58.344633	57.239357	58.122308	19,556,700	60.271232	60.42638	60.256599	59.589722	60.403569	61.205214	61.534447	59.918583	59.971948	60.040958	60.080042	60.063627	60.188947	60.492905	60.745663	61.182312	60.014318	60.304786	60.310184	59.805604	59.925772	60.307547	61.424293	59.336369	59.683652	60.001052	60.472481	61.078656	60.120581	59.204668	59.373291	-0.019504	0.240064	16.869367	18.456919	37.969996	59.491192	59.491192	57.75928	59.036376	22.723362	57.239357	61.743027	6.064906	19.35076	-168.852626	-93.935094	-138,481,500	0.089838	-4	60.796804	60.42638	0.855071	62.136521	58.716238	0.88023	60.084073	61.844532	58.323613	61.743027	57.239357	59.491192	60.127475	59.826808	59.63836	60.315922	60.616589	60.680161	60.022625	59.491192	58.959759	58.203143	57.239357	61.743027	1	-0.078156	0	19,556,700
XOM	2014-12-01T00:00:00	58.66222	58.992535	57.347323	57.398141	27,584,200	60.097181	60.309921	60.219433	59.537967	60.352501	61.14944	61.53504	59.66731	59.733816	59.828844	59.951149	59.955827	60.129075	60.444729	60.704407	61.157237	59.72177	60.136771	60.187539	59.769231	59.879947	60.257191	61.395714	58.388978	58.789614	59.308098	60.087398	60.961304	60.147893	59.240749	59.330832	-0.128044	0.166442	17.378982	20.735708	33.834794	59.491192	59.491192	57.762435	59.036376	34.392294	57.239357	61.743027	31.593407	18.982175	-121.858743	-68.406593	-110,897,300	0.092071	-3	60.773999	60.309921	0.929446	62.168814	58.451028	0.951011	59.948658	61.850681	58.046636	61.743027	57.239357	59.491192	57.69883	57.053028	56.593555	58.158303	58.804106	60.680161	60.022625	59.491192	58.959759	58.203143	57.239357	61.743027	0	-0.016163	27,584,200	0
XOM	2014-12-02T00:00:00	59.831028	60.135929	58.446256	58.643172	20,885,300	60.038742	60.297625	60.248697	59.516903	60.31752	61.110553	61.541601	59.700054	59.751491	59.82918	59.940229	59.946227	60.117387	60.428579	60.687112	61.144041	59.673379	60.091162	60.157662	59.780723	59.866224	60.231084	61.378758	58.238545	58.482963	58.936022	59.783389	60.836522	60.169803	59.27525	59.28858	-0.118385	0.109477	16.701116	25.781315	30.197395	59.491192	59.491192	57.762435	59.036376	42.237611	57.239357	61.743027	57.545757	31.73469	-50.356404	-42.454243	-90,012,000	0.17385	-2	60.766433	60.297625	0.934305	62.166234	58.429015	1.030867	59.937455	61.999189	57.875722	61.743027	57.239357	59.491192	58.334026	57.675517	56.688813	59.320729	59.979239	60.680161	60.022625	59.491192	58.959759	58.203143	57.239357	61.743027	0	0.036922	20,885,300	0
XOM	2014-12-03T00:00:00	60.313789	60.555175	59.710336	60.13593	16,220,400	60.043824	60.332801	60.262207	59.511928	60.284856	61.070606	61.550949	59.822801	59.853727	59.903735	59.974189	59.974501	60.125089	60.425558	60.679719	61.135779	59.723388	60.092702	60.162669	59.811974	59.866126	60.215306	61.366541	58.866133	58.816595	58.963854	59.601891	60.723526	60.196024	59.313945	59.248826	-0.070957	0.07339	15.69551	27.085998	28.545001	59.491192	59.491192	57.699364	59.036376	48.467617	57.239357	61.743027	68.265047	52.46807	-5.636756	-31.734953	-73,791,600	0.185451	-1	60.76363	60.332801	0.920201	62.173203	58.4924	1.032226	59.973297	62.037748	57.908845	61.743027	57.239357	59.491192	59.471071	58.806213	57.781398	60.495886	61.160744	60.680161	60.022625	59.491192	58.959759	58.203143	57.239357	61.743027	0	0.082125	16,220,400	0
XOM	2014-12-04T00:00:00	59.945377	60.097828	59.119594	59.792922	12,868,600	59.965059	60.332213	60.273845	59.502233	60.247532	61.028791	61.554039	59.847316	59.870391	59.910142	59.97157	59.972261	60.118042	60.412922	60.665178	61.123935	59.705488	60.055804	60.138297	59.828972	59.857192	60.193025	61.350565	59.648768	59.323986	59.136337	59.499836	60.617864	60.220266	59.352631	59.210185	-0.062379	0.046236	15.241394	25.003295	30.153799	59.491192	59.491192	57.93428	59.036376	48.956081	57.239357	61.743027	60.084783	61.965196	-38.030629	-39.915217	-86,660,200	0.231903	-2	60.759629	60.332213	0.920457	62.173128	58.491298	1.047199	59.970638	62.065036	57.876239	61.743027	57.239357	59.491192	60.1931	59.831025	59.348261	60.675864	61.037939	60.680161	60.022625	59.491192	58.959759	58.203143	57.239357	61.743027	1	0.020363	12,868,600	0
XOM	2014-12-05T00:00:00	59.595985	60.0851	59.297433	59.678562	11,831,900	59.838016	60.276631	60.27504	59.505353	60.203784	60.974839	61.556439	59.79705	59.820499	59.86181	59.937426	59.943316	60.097569	60.391424	60.644006	61.108731	59.638384	59.985687	60.086154	59.832649	59.840046	60.164652	61.331082	60.035542	59.738977	59.296338	59.443544	60.513563	60.238756	59.388289	59.171326	-0.082819	0.020425	14.819715	23.708394	28.592158	59.364149	59.491192	58.279566	59.036376	45.467397	57.239357	61.743027	52.326844	60.225558	-42.074176	-47.673156	-98,492,100	0.173818	-3	60.754421	60.276631	0.930107	62.136845	58.416416	1.08259	59.934956	62.100136	57.769777	61.743027	57.239357	59.491192	59.720933	59.344038	58.742699	60.322272	60.699167	60.680161	60.022625	59.491192	58.959759	58.203143	57.239357	61.743027	1	-0.032546	0	11,831,900
XOM	2014-12-08T00:00:00	58.249332	59.157692	58.039715	59.011595	15,735,900	59.51342	60.121321	60.165357	59.466656	60.145612	60.916565	61.547721	59.487506	59.534832	59.613737	59.783963	59.81301	60.025089	60.335053	60.596587	61.080279	59.349532	59.792611	59.930331	59.783393	59.788613	60.110682	61.298176	59.616602	59.586908	59.195638	59.292263	60.375024	60.229542	59.407563	59.127216	-0.205315	-0.024723	15.370408	21.35514	33.775824	59.11959	59.491192	58.257503	59.036376	39.416476	57.239357	61.743027	22.425603	44.945743	-123.512473	-77.574397	-114,228,000	0.122912	-4	60.739599	60.121321	0.997376	62.116072	58.12657	1.150648	59.774421	62.075717	57.473124	61.743027	57.239357	59.491192	59.659506	59.233912	58.871839	60.021579	60.447173	60.680161	60.022625	59.491192	58.959759	58.203143	57.239357	61.743027	1	-0.07762	0	15,735,900
XOM	2014-12-09T00:00:00	58.046078	58.478025	57.652247	57.950799	15,883,800	59.237737	59.965694	60.084122	59.436508	60.091289	60.853628	61.53839	59.199221	59.26415	59.372558	59.625973	59.677092	59.947481	60.274817	60.546082	61.050088	59.082743	59.594969	59.767309	59.727684	59.733362	60.053841	61.263334	58.801386	59.036574	58.94636	59.049135	60.207717	60.193072	59.411993	59.077726	-0.315162	-0.082811	16.13659	20.208907	34.481419	58.897266	59.491192	58.817201	59.036376	39.221742	57.239357	61.743027	17.912511	30.888319	-145.725409	-82.087489	-130,111,800	0.137429	-5	60.723608	59.965694	1.067378	62.10045	57.830937	1.154278	59.609817	61.918372	57.301261	61.743027	57.239357	59.491192	58.482246	57.806801	57.364269	58.924778	59.600224	60.680161	60.022625	59.491192	58.959759	58.203143	57.239357	61.743027	1	-0.11577	15,883,800	0
XOM	2014-12-10T00:00:00	56.324646	57.633195	56.026093	57.626842	22,279,400	58.849621	59.719864	59.952698	59.376724	60.011911	60.771284	61.52207	58.624306	58.729694	58.903649	59.325853	59.419212	59.805409	60.170865	60.462489	61.003069	58.55309	59.248202	59.478119	59.60565	59.63424	59.964158	61.211456	57.545569	57.969717	58.285885	58.624652	59.962318	60.10354	59.386203	59.01676	-0.534955	-0.17324	17.757459	17.705418	40.182625	58.290634	58.88456	58.948071	59.036376	30.892108	56.026093	61.743027	5.22225	15.186788	-220.534178	-94.77775	-152,391,200	0.057353	-6	60.687278	59.719864	1.299154	62.318173	57.121556	1.225513	59.296943	61.747968	56.845918	61.743027	56.026093	58.88456	58.058783	57.639541	57.233005	58.46532	58.884562	60.39383	59.559158	58.88456	58.209962	57.249517	56.026093	61.743027	1	-0.147809	0	22,279,400
XOM	2014-12-11T00:00:00	56.661289	58.147698	56.438964	56.445318	21,522,200	58.514225	59.523583	59.820864	59.338682	59.929538	60.689426	61.507277	58.231702	58.353621	58.55867	59.08362	59.207064	59.68211	60.078508	60.387217	60.959867	58.155212	58.95691	59.224933	59.499162	59.546066	59.882772	61.16309	56.525648	56.982457	57.524644	58.136585	59.661778	59.970776	59.338274	58.947062	-0.674207	-0.273433	18.712737	18.83558	35.864429	58.290634	58.88456	58.948071	59.036376	32.088679	56.026093	61.743027	11.110778	11.41518	-165.250002	-88.889222	-130,869,000	0.023367	-5	60.655413	59.523583	1.449152	62.421887	56.625279	1.326692	59.045929	61.699313	56.392544	61.743027	56.026093	58.88456	56.661312	55.689428	55.05421	57.29653	58.268413	60.39383	59.559158	58.88456	58.209962	57.249517	56.026093	61.743027	0	-0.074464	21,522,200	0
XOM	2014-12-12T00:00:00	55.009747	56.534267	55.009747	56.350054	24,568,300	58.263949	59.267591	59.592948	59.26206	59.826069	60.586605	61.482889	57.587311	57.745644	58.012682	58.713267	58.884193	59.49888	59.945119	60.280733	60.900662	57.518034	58.52702	58.854848	59.3294	59.416597	59.770303	61.098438	55.471097	55.883657	56.521538	57.522173	59.275204	59.771532	59.254186	58.863438	-0.90737	-0.400221	20.299631	17.048195	40.673084	57.782461	58.376387	58.948071	59.036376	24.589226	55.009747	61.488941	0	5.444343	-217.623258	-100	-155,437,300	-0.068101	-6	60.60486	59.267591	1.756157	62.779904	55.755278	1.382044	58.66153	61.425619	55.897441	61.743027	55.009747	58.376387	57.082651	56.017603	55.373917	57.726337	58.791384	60.153973	59.170914	58.376387	57.58186	56.450668	55.009747	61.743027	1	-0.111381	0	24,568,300
XOM	2014-12-15T00:00:00	55.200302	56.280168	54.946215	55.600487	21,373,600	57.917757	59.007469	59.346739	59.181428	59.724805	60.485503	61.461849	57.109909	57.282854	57.580008	58.393907	58.600817	59.330308	59.820256	60.18013	60.843942	56.961007	58.13966	58.516952	59.170116	59.294867	59.663643	61.035924	54.756807	55.076855	55.613583	56.881397	58.835684	59.522737	59.139117	58.768703	-1.064507	-0.533078	21.801717	15.7483	37.934978	57.750695	58.344621	58.948071	59.036376	27.150096	54.946215	60.999823	4.19729	5.102689	-181.427288	-95.80271	-134,063,700	-0.135437	-5	60.563085	59.007469	1.953387	62.914243	55.100696	1.406545	58.33189	61.14498	55.518799	61.743027	54.946215	58.344621	55.51792	54.501573	53.9934	56.026094	57.042441	60.138979	59.146644	58.344621	57.542597	56.400732	54.946215	61.743027	0	-0.042389	0	21,373,600
XOM	2014-12-16T00:00:00	54.889046	56.661295	54.749297	54.869985	26,372,400	57.423559	58.731151	59.095956	59.087004	59.620316	60.388177	61.43608	56.665737	56.847616	57.166014	58.075283	58.315296	59.156141	59.690487	60.075356	60.784689	56.410332	57.747429	58.174052	59.001787	59.16761	59.552822	60.970523	54.33881	54.515215	54.850472	56.241693	58.359076	59.23242	58.993981	58.663407	-1.200318	-0.666526	22.773813	16.189006	33.940341	57.423563	58.246162	59.259137	58.926004	27.798245	54.749297	60.555175	2.407016	2.201435	-152.984596	-97.592984	-160,436,100	-0.221439	-6	60.50948	58.731151	2.126904	62.984959	54.477342	1.467798	58.004	60.939596	55.068403	61.743027	54.749297	58.246162	55.475562	54.670955	54.141608	56.004909	56.809515	60.092507	59.071422	58.246162	57.420902	56.245955	54.749297	61.743027	1	-0.083188	26,372,400	0
XOM	2014-12-17T00:00:00	56.546963	57.105956	55.359111	55.416278	23,323,000	57.046877	58.54535	58.908185	59.040243	59.546089	60.299977	61.427061	56.641982	56.792952	57.070775	57.936345	58.17927	59.053821	59.607763	60.005487	60.742523	56.250951	57.539411	57.977976	58.902177	59.086732	59.476759	60.921875	54.708152	54.694992	54.655743	55.761501	57.916238	58.94317	58.842447	58.555758	-1.160789	-0.765379	23.193047	16.638576	29.996225	57.417199	58.246162	59.259137	58.856636	37.098184	54.749297	60.555175	30.962855	12.522387	-96.407727	-69.037145	-137,113,100	-0.175913	-5	60.476648	58.54535	2.148249	62.841847	54.248853	1.591212	57.865234	61.047659	54.682809	61.743027	54.749297	58.246162	55.433213	54.20513	53.521215	56.117128	57.34521	60.092507	59.071422	58.246162	57.420902	56.245955	54.749297	61.743027	0	-0.017656	23,323,000	0
XOM	2014-12-18T00:00:00	57.906326	57.906326	56.153128	57.404505	22,882,700	56.842971	58.404015	58.800962	59.005029	59.484773	60.230506	61.424963	56.894851	56.995384	57.199322	57.933616	58.158275	59.008821	59.562988	59.96392	60.714302	56.407215	57.478551	57.90091	58.85771	59.043581	59.42936	60.886843	55.892666	55.565669	55.080914	55.522783	57.553965	58.686705	58.703015	58.452219	-1.008151	-0.813933	22.770724	19.251425	27.294867	56.953495	58.246162	59.259137	58.834551	51.601215	54.749297	60.555175	54.376432	29.248768	-46.762123	-45.623568	-114,230,400	-0.124282	-4	60.455921	58.404015	2.08891	62.581836	54.226194	1.518162	57.869148	60.905473	54.832823	61.743027	54.749297	58.246162	56.337343	55.56873	54.590498	57.315576	58.084189	60.092507	59.071422	58.246162	57.420902	56.245955	54.749297	61.743027	0	0.038462	22,882,700	0

Subsets and Splits

No community queries yet

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