Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
Community
1
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
2014-12-30T00:00:00
2.63
2.7
2.63
2.64
7,783,700
2.609
2.5995
2.638
2.6804
2.902
3.2138
3.6364
2.624738
2.622677
2.620343
2.629489
2.640649
2.772034
2.93205
3.070838
3.40089
2.633455
2.598619
2.606708
2.650322
2.716295
2.876669
3.347865
2.666593
2.674142
2.685937
2.606126
2.559591
2.529054
2.396719
2.47068
-0.02367
-0.04446
24.433296
22.191426
24.178183
2.59
2.605
2.7125
3.325
54.34785
2.35
2.72
75.675707
80.180206
38.390462
-24.324293
-21,993,800
0.036724
0
3.76269
2.5995
0.080097
2.759694
2.439306
0.093571
2.627302
2.814445
2.440159
2.82
2.35
2.585
2.65
2.64
2.62
2.67
2.68
2.70908
2.64046
2.585
2.52954
2.45058
2.35
2.82
1
0.081167
0
7,783,700
AMD
2014-12-31T00:00:00
2.67
2.7
2.64
2.64
11,177,900
2.626
2.599
2.6316
2.6804
2.885467
3.1993
3.6303
2.63379
2.631281
2.627983
2.633172
2.642906
2.768032
2.925154
3.0629
3.393617
2.644546
2.605333
2.609169
2.649914
2.710189
2.865901
3.338249
2.659667
2.665899
2.685905
2.629412
2.562466
2.534983
2.405773
2.455277
-0.017955
-0.039159
22.994104
20.941175
22.815999
2.615
2.605
2.72
3.325
74.35899
2.35
2.72
86.486504
81.982005
50.026446
-13.513496
-10,815,900
0.018827
1
3.760647
2.599
0.079598
2.758195
2.439805
0.089286
2.631369
2.80994
2.452797
2.82
2.35
2.585
2.653333
2.606667
2.583333
2.676667
2.723333
2.70908
2.64046
2.585
2.52954
2.45058
2.35
2.82
0
0.119402
11,177,900
0
AMD
2015-02-02T00:00:00
2.67
2.75
2.65
2.69
25,688,700
2.54
2.567
2.5848
2.6144
2.648933
2.8645
3.4865
2.590769
2.587262
2.582473
2.580015
2.584025
2.655235
2.772846
2.89396
3.2378
2.594909
2.561857
2.567938
2.585937
2.614032
2.670937
3.131857
2.649481
2.665364
2.666286
2.543657
2.537929
2.526117
2.483098
2.227509
-0.002906
-0.022491
23.985342
25.684784
20.774411
2.49
2.49
2.57
2.65
51.694913
2.14
2.84
75.714302
68.095237
103.680886
-24.285698
7,502,200
0.032213
-2
3.672734
2.567
0.114345
2.79569
2.33831
0.164286
2.579387
2.907959
2.250816
2.84
2.14
2.49
2.56
2.52
2.47
2.61
2.65
2.6748
2.5726
2.49
2.4074
2.2898
2.14
2.84
0
-0.029467
0
25,688,700
AMD
2015-02-03T00:00:00
2.76
2.8
2.68
2.7
22,592,300
2.592
2.572
2.5892
2.617
2.650933
2.8513
3.48185
2.624615
2.618669
2.609785
2.596377
2.597561
2.659344
2.772508
2.891308
3.233046
2.634909
2.580238
2.581415
2.591647
2.616954
2.668867
3.124628
2.67737
2.682101
2.700341
2.581067
2.547798
2.534108
2.489929
2.223292
0.011471
-0.015699
23.389243
26.54967
19.368146
2.605
2.49
2.57
2.63
54.032253
2.14
2.84
88.571436
75.238101
137.988653
-11.428564
30,094,500
0.053376
-1
3.669542
2.572
0.120639
2.813277
2.330723
0.167857
2.596588
2.932303
2.260874
2.84
2.14
2.49
2.69
2.63
2.59
2.73
2.79
2.6748
2.5726
2.49
2.4074
2.2898
2.14
2.84
0
0.025471
22,592,300
0
AMD
2015-02-04T00:00:00
2.85
2.92
2.76
2.78
34,829,300
2.632
2.583
2.5968
2.6202
2.653733
2.839
3.4755
2.669692
2.660729
2.646741
2.619434
2.61698
2.666821
2.774547
2.89049
3.229234
2.681818
2.606714
2.601477
2.600784
2.622193
2.668842
3.118341
2.757889
2.740525
2.751254
2.63228
2.563246
2.545979
2.499269
2.220813
0.029784
-0.006602
23.605911
30.538832
17.773469
2.675
2.53
2.5875
2.63
58.461529
2.14
2.92
91.025619
85.103786
178.770917
-8.974381
64,923,800
0.047149
0
3.665148
2.583
0.13534
2.853679
2.312321
0.173571
2.620723
2.967866
2.27358
2.92
2.14
2.53
2.746667
2.693333
2.626667
2.813333
2.866667
2.73592
2.62204
2.53
2.43796
2.30692
2.14
2.92
0
0.072315
34,829,300
0
AMD
2015-02-05T00:00:00
3.31
3.37
2.87
2.88
73,355,600
2.716
2.6195
2.624
2.631
2.6616
2.8325
3.47055
2.797754
2.778779
2.748781
2.682213
2.670289
2.692043
2.788638
2.898797
3.230038
2.805091
2.675952
2.656338
2.627835
2.639463
2.678168
3.116694
2.979852
2.921252
2.886095
2.725841
2.596271
2.568697
2.515531
2.221807
0.080487
0.010816
25.596342
43.066301
13.79743
2.905
2.755
2.5875
2.63
73.939391
2.14
3.37
95.121955
91.573003
301.111852
-4.878045
138,279,400
0.148192
1
3.661183
2.6195
0.211498
3.042496
2.196504
0.199286
2.686368
3.08494
2.287797
3.37
2.14
2.755
2.843333
2.766667
2.683333
2.926667
3.003333
3.07972
2.90014
2.755
2.60986
2.40322
2.14
3.37
0
0.112005
73,355,600
0
AMD
2015-02-06T00:00:00
3.03
3.21
3
3.2
38,300,000
2.774
2.6405
2.6384
2.635
2.6664
2.8237
3.46445
2.844203
2.824455
2.792045
2.71383
2.697959
2.705296
2.79499
2.901395
3.228047
2.862182
2.715048
2.687569
2.643482
2.649158
2.682079
3.11231
3.138
3.069576
3.004754
2.822038
2.63549
2.595382
2.534695
2.224899
0.096959
0.028044
27.4446
37.657806
12.064676
2.94
2.755
2.5975
2.63
67.777772
2.14
3.37
72.357726
86.168433
200.384484
-27.642274
99,979,400
0.092323
0
3.657524
2.6405
0.230502
3.101505
2.179495
0.211429
2.719095
3.141952
2.296238
3.37
2.14
2.755
3.183333
2.996667
2.683333
3.496667
3.683333
3.07972
2.90014
2.755
2.60986
2.40322
2.14
3.37
1
0.04538
0
38,300,000
AMD
2015-02-09T00:00:00
3.04
3.07
2.93
3.03
24,133,800
2.817
2.661
2.6532
2.6392
2.67
2.816
3.45825
2.883362
2.863645
2.830192
2.743481
2.72427
2.718422
2.801437
2.90414
3.226176
2.910545
2.753095
2.718462
2.659365
2.658989
2.686362
3.108087
3.208259
3.157151
3.093373
2.91273
2.679217
2.625286
2.556218
2.229914
0.109556
0.044347
28.534768
35.490117
14.248339
2.94
2.755
2.61
2.63
74.096383
2.14
3.37
73.170733
80.216805
144.963916
-26.829267
124,113,200
0.103084
1
3.655277
2.661
0.24715
3.1553
2.1667
0.204286
2.749658
3.158229
2.341086
3.37
2.14
2.755
3.08
2.95
2.87
3.16
3.29
3.07972
2.90014
2.755
2.60986
2.40322
2.14
3.37
0
0.088188
24,133,800
0
AMD
2015-02-10T00:00:00
3.04
3.1
3.01
3.07
13,995,100
2.851
2.6815
2.6684
2.6432
2.675333
2.8082
3.4532
2.91469
2.89571
2.86247
2.770438
2.748557
2.731033
2.807715
2.90683
3.224324
2.951091
2.78919
2.748215
2.675082
2.668726
2.690798
3.103925
3.185926
3.17302
3.141056
2.991539
2.725402
2.657298
2.579626
2.23659
0.118178
0.059113
29.653519
35.407461
13.702287
2.94
2.755
2.61
2.63
70.344824
2.37
3.37
67.000008
70.842822
135.578918
-32.999992
124,113,200
0.081793
1
3.653982
2.6815
0.261056
3.203612
2.159388
0.188571
2.777309
3.154452
2.400166
3.37
2.14
2.755
3.013333
2.956667
2.873333
3.096667
3.153333
3.07972
2.90014
2.755
2.60986
2.40322
2.14
3.37
0
0.074349
0
13,995,100
AMD
2015-02-11T00:00:00
3.07
3.1
3
3.03
11,741,100
2.895
2.702
2.686
2.6488
2.6804
2.8001
3.44875
2.945752
2.927399
2.894398
2.797671
2.773283
2.744326
2.814618
2.910061
3.222788
2.990909
2.82619
2.779108
2.69182
2.679112
2.695982
3.100112
3.132556
3.159091
3.169429
3.056453
2.772762
2.690863
2.604866
2.244851
0.125979
0.072486
30.597071
33.854951
13.539953
2.94
2.755
2.61
2.63
70.547941
2.43
3.37
68.085105
69.418615
119.950212
-31.914895
135,854,300
0.075506
2
3.652952
2.702
0.275004
3.252009
2.151991
0.186429
2.805184
3.178042
2.432327
3.37
2.14
2.755
3.05
3
2.96
3.09
3.14
3.07972
2.90014
2.755
2.60986
2.40322
2.14
3.37
0
0.112144
11,741,100
0
AMD
2015-02-12T00:00:00
3.12
3.15
3.05
3.08
12,975,000
2.946
2.7265
2.7076
2.6578
2.686267
2.7932
3.4442
2.980601
2.962417
2.929106
2.826973
2.799954
2.759058
2.822654
2.914218
3.221766
3.031818
2.866
2.812492
2.710298
2.690681
2.702317
3.096841
3.111593
3.134162
3.18604
3.109635
2.820892
2.725681
2.631973
2.254702
0.134644
0.084918
31.666887
34.582949
12.929427
3.01
2.755
2.6175
2.63
72.483216
2.44
3.37
73.118275
69.401129
117.364843
-26.881725
148,829,300
0.079618
3
3.651915
2.7265
0.289687
3.305874
2.147126
0.188571
2.835167
3.21231
2.458024
3.37
2.14
2.755
3.056667
3.013333
2.956667
3.113333
3.156667
3.07972
2.90014
2.755
2.60986
2.40322
2.14
3.37
0
0.143899
12,975,000
0
AMD
2015-02-13T00:00:00
3.15
3.18
3.11
3.13
9,627,600
3.004
2.758
2.7292
2.6672
2.6928
2.7871
3.4395
3.014481
2.996523
2.96309
2.856339
2.82688
2.774389
2.831268
2.918887
3.221051
3.068909
2.906333
2.846523
2.7296
2.702884
2.709382
3.093914
3.124333
3.13201
3.194151
3.158415
2.868944
2.761224
2.660657
2.266043
0.142291
0.096392
32.775937
34.85495
12.504384
3.025
2.755
2.6025
2.63
69.852943
2.51
3.37
74.418626
71.874002
112.10168
-25.581374
158,456,900
0.101773
4
3.651192
2.758
0.300116
3.358231
2.157769
0.179286
2.865151
3.223722
2.50658
3.37
2.14
2.755
3.106667
3.063333
3.006667
3.163333
3.206667
3.07972
2.90014
2.755
2.60986
2.40322
2.14
3.37
0
0.170329
9,627,600
0
AMD
2015-02-17T00:00:00
3.11
3.17
3.08
3.16
8,678,100
3.048
2.794
2.7484
2.6746
2.698
2.7813
3.43405
3.033585
3.017155
2.985691
2.879399
2.848659
2.78755
2.838603
2.922671
3.219946
3.088182
2.939857
2.875815
2.746965
2.713863
2.715776
3.090635
3.138185
3.134303
3.183254
3.198027
2.914399
2.795902
2.689813
2.278539
0.143471
0.105808
33.479391
33.337497
13.411194
3.065
2.755
2.6025
2.63
65.648844
2.51
3.37
69.767439
72.43478
91.911676
-30.232561
149,778,800
0.153482
3
3.65049
2.794
0.296815
3.387629
2.200371
0.165714
2.88847
3.219899
2.557041
3.37
2.14
2.755
3.146667
3.113333
3.076667
3.183333
3.216667
3.07972
2.90014
2.755
2.60986
2.40322
2.14
3.37
1
0.092076
0
8,678,100
AMD
2015-02-18T00:00:00
3.08
3.14
3.06
3.11
7,286,100
3.08
2.836
2.7664
2.6824
2.702133
2.7751
3.42885
3.042868
3.028582
3.0002
2.897636
2.866454
2.799019
2.844956
2.925787
3.218554
3.094
2.967095
2.901323
2.762863
2.723916
2.721691
3.087112
3.130185
3.128566
3.164246
3.225217
2.957211
2.828688
2.718634
2.291925
0.140366
0.11272
33.910501
32.003719
13.87484
3.12
2.755
2.6025
2.63
67.716521
2.51
3.37
66.27907
70.155045
74.341933
-33.72093
142,492,700
0.224566
2
3.649869
2.836
0.272752
3.381504
2.290496
0.160714
2.906711
3.22814
2.585282
3.37
2.14
2.755
3.12
3.07
3.03
3.16
3.21
3.07972
2.90014
2.755
2.60986
2.40322
2.14
3.37
1
0.024708
0
7,286,100
AMD
2015-02-20T00:00:00
3.06
3.13
3.02
3.03
10,666,700
3.076
2.896
2.7996
2.7
2.709733
2.764
3.41895
3.049035
3.038968
3.017185
2.925815
2.895085
2.819087
2.856125
2.93105
3.215414
3.082909
3.006857
2.945262
2.792165
2.742642
2.733087
3.079823
3.073593
3.085869
3.114508
3.236327
3.032609
2.889319
2.773318
2.320545
0.128795
0.119458
33.891567
31.687451
15.041032
3.055
2.755
2.5775
2.63
69.918695
2.65
3.37
56.94444
62.392334
49.769807
-43.05556
135,919,100
0.111704
1
3.648354
2.896
0.246969
3.389938
2.402062
0.153571
2.934518
3.241661
2.627376
3.37
2.43
2.9
3.05
3.02
2.98
3.09
3.12
3.14816
3.01092
2.9
2.78908
2.63116
2.43
3.37
0
-0.032202
10,666,700
0
AMD
2015-02-23T00:00:00
3.06
3.1
3.03
3.05
6,323,500
3.079
2.9265
2.8212
2.7094
2.712267
2.7591
3.4144
3.051228
3.042792
3.023772
2.938013
2.907771
2.828534
2.86149
2.933603
3.213868
3.08
3.022476
2.965292
2.806282
2.75186
2.738949
3.076252
3.053407
3.064859
3.091317
3.223402
3.065204
2.91717
2.799179
2.335473
0.12267
0.1201
34.015291
30.477666
14.466785
3.09
2.755
2.5775
2.63
67.256629
2.68
3.37
55.07246
58.656797
39.350254
-44.92754
135,919,100
0.121449
1
3.647801
2.9265
0.225745
3.37799
2.47501
0.145714
2.946469
3.237898
2.65504
3.37
2.44
2.905
3.07
3.01
2.96
3.12
3.18
3.15052
3.01474
2.905
2.79526
2.63902
2.44
3.37
0
-0.031346
6,323,500
0
AMD
2015-02-24T00:00:00
3.11
3.12
3.02
3.06
10,916,300
3.086
2.9515
2.85
2.722
2.716
2.7561
3.4103
3.062983
3.055011
3.037038
2.953649
2.923327
2.839572
2.86803
2.937096
3.212834
3.085636
3.039952
2.987508
2.821992
2.762326
2.745897
3.073223
3.060741
3.064252
3.081063
3.206237
3.095767
2.944254
2.824603
2.350834
0.120462
0.120173
34.247305
29.896387
13.664198
3.09
2.755
2.565
2.63
66.055039
2.76
3.37
57.377043
56.464648
36.704182
-42.622957
146,835,400
0.089092
2
3.646928
2.9515
0.21634
3.384179
2.51882
0.143571
2.962043
3.249186
2.674901
3.37
2.51
2.94
3.063333
3.026667
2.993333
3.096667
3.133333
3.16704
3.04148
2.94
2.83852
2.69404
2.51
3.37
0
0.019542
10,916,300
0
AMD
2015-02-25T00:00:00
3.1
3.14
3.06
3.08
6,151,300
3.092
2.9715
2.8844
2.7342
2.72
2.7536
3.40645
3.070386
3.063191
3.046724
2.966953
2.936917
2.849785
2.874134
2.940322
3.211712
3.088182
3.054095
3.006738
2.836816
2.772432
2.752707
3.070135
3.079444
3.074697
3.079127
3.189304
3.123728
2.970297
2.849348
2.366465
0.116562
0.11945
34.582388
29.673042
13.04089
3.095
2.755
2.535
2.63
62.376235
2.87
3.37
46.000004
52.816502
35.782239
-53.999996
140,684,100
0.099815
1
3.646429
2.9715
0.21027
3.39204
2.55096
0.137857
2.975182
3.250896
2.699468
3.37
2.51
2.94
3.083333
3.046667
2.983333
3.146667
3.183333
3.16704
3.04148
2.94
2.83852
2.69404
2.51
3.37
1
-0.037046
6,151,300
0
AMD
2015-02-26T00:00:00
3.08
3.13
3.06
3.1
8,680,900
3.093
2.994
2.9096
2.7454
2.724267
2.7505
3.402
3.072309
3.066247
3.051843
2.97723
2.947924
2.858813
2.879552
2.943088
3.210401
3.086
3.064429
3.021785
2.850376
2.781905
2.75917
3.066887
3.091741
3.084444
3.080421
3.172589
3.148207
2.995009
2.873094
2.382196
0.110582
0.117677
34.893537
28.450128
12.503436
3.095
2.755
2.445
2.55
29.824566
2.93
3.21
53.571383
52.316143
27.297852
-46.428617
132,003,200
0.134942
0
3.6457
2.994
0.195351
3.384702
2.603297
0.105714
2.985165
3.196593
2.773736
3.37
2.51
2.94
3.1
3.06
3.02
3.14
3.18
3.16704
3.04148
2.94
2.83852
2.69404
2.51
3.37
1
-0.085244
0
8,680,900
AMD
2015-02-27T00:00:00
3.11
3.12
3.07
3.07
7,150,200
3.092
3.019
2.9352
2.7582
2.728667
2.7476
3.3974
3.079847
3.074202
3.060791
2.9893
2.960391
2.868664
2.885616
2.946393
3.209402
3.089091
3.075476
3.0372
2.864674
2.792056
2.766289
3.063982
3.102407
3.095869
3.086794
3.159106
3.170086
3.019094
2.896128
2.398196
0.10703
0.115547
35.182461
27.575911
12.119229
3.09
2.87
2.42
2.505
62.499981
2.93
3.18
71.999931
57.190439
23.104359
-28.000069
139,153,400
0.145576
1
3.645133
3.019
0.174504
3.368008
2.669992
0.087143
2.997054
3.17134
2.822768
3.37
2.51
2.94
3.09
3.05
3.02
3.12
3.16
3.16704
3.04148
2.94
2.83852
2.69404
2.51
3.37
0
-0.026027
7,150,200
0
AMD
2015-03-02T00:00:00
3.21
3.23
3.11
3.13
15,638,100
3.098
3.051
2.9656
2.7724
2.734667
2.7461
3.39355
3.105878
3.098893
3.083746
3.009364
2.979592
2.882049
2.894153
2.951613
3.209408
3.110545
3.093667
3.058338
2.882392
2.804723
2.775446
3.062117
3.138778
3.130252
3.11423
3.155904
3.192035
3.044292
2.919489
2.414822
0.111004
0.114639
36.126695
32.291507
11.227535
3.12
2.9
2.42
2.5
70.7317
3
3.23
91.304357
72.29189
35.881156
-8.695643
154,791,500
0.16169
2
3.644127
3.051
0.143816
3.338633
2.763367
0.085714
3.017334
3.188763
2.845906
3.37
2.65
3.01
3.1
3.08
3.05
3.13
3.15
3.20008
3.09496
3.01
2.92504
2.80408
2.65
3.37
0
0.024734
15,638,100
0
AMD
2015-03-03T00:00:00
3.14
3.23
3.13
3.2
8,644,000
3.101
3.0745
2.9868
2.7842
2.740133
2.7447
3.38945
3.112702
3.106367
3.0924
3.02124
2.991931
2.892165
2.900622
2.955343
3.208717
3.118182
3.102143
3.071754
2.896808
2.815389
2.783246
3.059594
3.163815
3.154101
3.137873
3.1545
3.211226
3.069007
2.942319
2.43173
0.107269
0.113165
37.003484
30.291358
10.532097
3.12
2.905
2.42
2.5
60.416676
3
3.23
60.869606
74.724631
25.621213
-39.130394
146,147,500
0.19496
1
3.643484
3.0745
0.113484
3.301469
2.847531
0.086429
3.029017
3.201874
2.85616
3.37
2.68
3.025
3.183333
3.136667
3.063333
3.256667
3.303333
3.20716
3.10642
3.025
2.94358
2.82766
2.68
3.37
1
-0.031989
0
8,644,000
AMD
2015-03-04T00:00:00
3.05
3.14
3.01
3.14
12,122,100
3.098
3.089
3.0008
2.7942
2.744667
2.7424
3.3846
3.100162
3.096118
3.085877
3.023854
2.996398
2.898355
2.904553
2.957218
3.207138
3.108909
3.099809
3.076615
2.907231
2.823544
2.789291
3.056216
3.146778
3.143727
3.136929
3.14735
3.224944
3.091418
2.963618
2.448517
0.095941
0.10972
36.079915
27.874198
17.057545
3.12
2.94
2.42
2.5
48.148151
3.01
3.23
18.181798
56.785254
-4.438073
-81.818201
134,025,400
0.163989
0
3.642425
3.089
0.086505
3.26201
2.915989
0.088571
3.031015
3.208158
2.853872
3.37
2.76
3.065
3.166667
3.103333
3.066667
3.203333
3.266667
3.22604
3.13698
3.065
2.99302
2.89054
2.76
3.37
1
-0.080327
0
12,122,100
AMD
2015-03-05T00:00:00
2.98
3.1
2.98
3.1
11,472,300
3.09
3.0955
3.0148
2.8024
2.748933
2.7427
3.37905
3.076129
3.075006
3.069588
3.019868
2.995136
2.901556
2.906539
2.957669
3.204878
3.087455
3.089429
3.075015
2.914518
2.829737
2.793996
3.052191
3.081444
3.094939
3.105032
3.130929
3.231695
3.110339
2.98269
2.4649
0.080388
0.103854
34.847697
25.825591
17.641274
3.105
2.94
2.49
2.5
37.500021
2.98
3.23
0
26.350468
-19.982463
-100
122,553,100
0.124586
-1
3.641307
3.0955
0.071117
3.237734
2.953266
0.09
3.026157
3.206157
2.846157
3.37
2.87
3.12
3.066667
2.993333
2.936667
3.123333
3.196667
3.252
3.179
3.12
3.061
2.977
2.87
3.37
1
-0.121255
0
11,472,300
AMD
2015-03-06T00:00:00
2.92
2.99
2.83
2.96
16,785,200
3.076
3.076
3.0272
2.8076
2.753067
2.7447
3.3734
3.044904
3.046823
3.046575
3.010789
2.989357
2.90228
2.906893
2.956923
3.202043
3.056545
3.072714
3.067723
2.919129
2.834239
2.797507
3.047623
2.988037
3.020424
3.051437
3.103326
3.2307
3.124965
2.999037
2.480657
0.062501
0.095583
32.587373
23.360349
24.906412
3.03
2.94
2.49
2.5
30.508478
2.83
3.23
22.500033
13.56061
-50.028993
-77.499967
105,767,900
-0.06344
-2
3.639531
3.076
0.062103
3.200207
2.951793
0.096429
3.016047
3.208904
2.823189
3.23
2.83
3.03
3.02
2.94
2.9
3.06
3.14
3.1356
3.0772
3.03
2.9828
2.9156
2.83
3.23
1
-0.155642
0
16,785,200
AMD
2015-03-09T00:00:00
2.93
2.98
2.9
2.92
12,405,900
3.063
3.071
3.0416
2.8128
2.756533
2.7466
3.36755
3.021923
3.025583
3.02864
3.003444
2.984791
2.903367
2.907501
2.95639
3.199337
3.03
3.05881
3.060246
2.923929
2.838895
2.801176
3.043211
2.915111
2.949354
2.996135
3.069378
3.22335
3.135996
3.013017
2.495862
0.048572
0.086181
30.488501
22.218326
23.688806
3.03
2.94
2.49
2.5
33.928585
2.83
3.23
25.00003
15.833354
-43.914265
-74.99997
118,173,800
0.038436
-1
3.638243
3.071
0.069578
3.210155
2.931845
0.095714
3.007852
3.19928
2.816423
3.23
2.83
3.03
2.913333
2.836667
2.753333
2.996667
3.073333
3.1356
3.0772
3.03
2.9828
2.9156
2.83
3.23
0
-0.084265
12,405,900
0
AMD
2015-03-10T00:00:00
2.92
2.98
2.92
2.97
10,312,400
3.044
3.065
3.0516
2.8182
2.760133
2.7496
3.3621
3.001538
3.006386
3.011926
2.995858
2.979807
2.904019
2.90783
2.955669
3.196557
3.004
3.044429
3.050892
2.928133
2.843196
2.80461
3.038758
2.876519
2.899687
2.945937
3.033239
3.210152
3.143729
3.024755
2.510497
0.036307
0.076206
28.539548
21.374343
22.788965
3.03
3.01
2.49
2.5
35.185198
2.83
3.23
22.500033
23.333365
-44.147039
-77.499967
107,861,400
-0.074811
-2
3.63716
3.065
0.077153
3.219307
2.910693
0.094286
2.999485
3.188056
2.810913
3.23
2.83
3.03
2.936667
2.893333
2.856667
2.973333
3.016667
3.1356
3.0772
3.03
2.9828
2.9156
2.83
3.23
1
-0.122815
0
10,312,400
AMD
2015-03-11T00:00:00
2.84
2.95
2.8
2.92
11,772,800
3.018
3.055
3.0548
2.822
2.762933
2.7519
3.3562
2.969231
2.976134
2.985476
2.98169
2.969052
2.901508
2.906045
2.953379
3.193009
2.966909
3.023
3.034615
2.928988
2.845298
2.8064
3.033563
2.845741
2.858212
2.891262
2.992349
3.18989
3.147187
3.033685
2.524262
0.019903
0.064945
27.810486
19.391205
28.097079
3.015
3.025
2.49
2.5
31.666669
2.8
3.23
9.302315
18.934126
-70.699762
-90.697685
96,088,600
-0.079644
-3
3.63579
3.055
0.092081
3.239162
2.870838
0.1
2.984296
3.184296
2.784296
3.23
2.8
3.015
2.94
2.9
2.88
2.96
3
3.12852
3.06574
3.015
2.96426
2.89202
2.8
3.23
1
-0.155163
0
11,772,800
AMD
2015-03-13T00:00:00
2.75
2.78
2.71
2.74
8,098,100
2.95
3.021
3.0288
2.8264
2.7636
2.7534
3.34355
2.891908
2.902866
2.919897
2.942305
2.937358
2.890235
2.898196
2.945598
3.184336
2.877091
2.967333
2.988769
2.923655
2.844856
2.806499
3.021662
2.748518
2.763192
2.772929
2.892955
3.129098
3.139776
3.042016
2.548381
-0.015608
0.038514
27.710221
17.158084
30.211399
2.97
3.04
2.6025
2.53
27.536238
2.71
3.23
7.692301
8.279249
-106.298149
-92.307699
74,143,300
-0.113963
-5
3.632982
3.021
0.128469
3.277937
2.764063
0.100714
2.942655
3.144083
2.741226
3.23
2.71
2.97
2.756667
2.723333
2.686667
2.793333
2.826667
3.10728
3.03136
2.97
2.90864
2.82128
2.71
3.23
1
-0.204116
8,098,100
0
AMD
2015-03-16T00:00:00
2.76
2.81
2.75
2.75
6,132,900
2.905
3.0015
3.018
2.8282
2.762667
2.7543
3.3372
2.865526
2.876891
2.895298
2.925732
2.923715
2.885128
2.89456
2.941923
3.180113
2.842545
2.942476
2.968092
2.921051
2.844761
2.80663
3.015856
2.715815
2.730808
2.733754
2.842261
3.093114
3.130623
3.042321
2.558885
-0.027207
0.02537
27.321158
18.45201
29.021112
2.925
2.97
2.83
2.755
23.076934
2.71
3.23
9.615376
8.383602
-93.400008
-90.384624
80,276,200
-0.143325
-4
3.632204
3.0015
0.137162
3.275824
2.727176
0.097857
2.925259
3.120973
2.729545
3.23
2.71
2.97
2.746667
2.713333
2.676667
2.783333
2.816667
3.10728
3.03136
2.97
2.90864
2.82128
2.71
3.23
0
-0.121968
6,132,900
0
AMD
2015-03-17T00:00:00
2.77
2.8
2.74
2.75
7,742,200
2.868
2.9845
3.0072
2.8302
2.761867
2.7543
3.33105
2.846421
2.857456
2.876021
2.911575
2.911891
2.880613
2.891282
2.938518
3.176033
2.818
2.920429
2.949015
2.918769
2.844954
2.806941
3.010212
2.711518
2.718192
2.713421
2.796004
3.056033
3.118961
3.040901
2.56852
-0.035187
0.013259
27.041383
17.700971
28.518258
2.905
2.97
2.8475
2.755
24.615394
2.71
3.23
11.538451
9.615376
-90.938937
-88.461549
88,018,400
-0.129443
-3
3.631235
2.9845
0.143911
3.272321
2.696679
0.096429
2.910473
3.10333
2.717615
3.23
2.71
2.97
2.773333
2.736667
2.713333
2.796667
2.833333
3.10728
3.03136
2.97
2.90864
2.82128
2.71
3.23
0
-0.051122
7,742,200
0
AMD
2015-03-18T00:00:00
2.75
2.82
2.72
2.77
11,385,200
2.838
2.968
2.9956
2.832
2.760667
2.7554
3.32495
2.827137
2.837919
2.856633
2.896886
2.899438
2.875491
2.887564
2.934785
3.171793
2.796545
2.898095
2.929231
2.915624
2.844642
2.806855
3.00443
2.720259
2.717303
2.702246
2.755346
3.018312
3.104906
3.037985
2.5773
-0.042634
0.00208
26.781591
16.495859
26.576688
2.85
2.97
2.8475
2.755
24.615394
2.71
3.23
7.692301
9.615376
-88.522689
-92.307699
76,633,200
-0.131319
-4
3.629781
2.968
0.151122
3.270244
2.665756
0.098571
2.895189
3.092332
2.698047
3.23
2.71
2.97
2.77
2.74
2.71
2.8
2.83
3.10728
3.03136
2.97
2.90864
2.82128
2.71
3.23
1
-0.090292
0
11,385,200
AMD
2015-03-19T00:00:00
2.74
2.78
2.73
2.76
8,819,400
2.814
2.952
2.9824
2.8342
2.76
2.7559
3.31895
2.809709
2.820115
2.83869
2.882624
2.887173
2.870178
2.883681
2.930928
3.167497
2.778727
2.876381
2.909569
2.912016
2.844098
2.80655
2.99861
2.727963
2.721677
2.696849
2.722062
2.980724
3.088659
3.033826
2.585272
-0.04878
-0.008092
26.540356
15.912517
25.636857
2.845
2.97
2.8475
2.755
20.634935
2.71
3.23
5.769225
8.333326
-87.361635
-94.230775
67,813,800
-0.169424
-5
3.628645
2.952
0.157667
3.267334
2.636666
0.098571
2.880409
3.077552
2.683267
3.23
2.71
2.97
2.763333
2.706667
2.663333
2.806667
2.863333
3.10728
3.03136
2.97
2.90864
2.82128
2.71
3.23
1
-0.123331
0
8,819,400
AMD
2015-03-20T00:00:00
2.8
2.8
2.74
2.76
10,764,800
2.802
2.939
2.9696
2.8386
2.761733
2.7571
3.31275
2.807767
2.816458
2.832737
2.875112
2.880468
2.867426
2.881478
2.928336
3.16384
2.776182
2.861905
2.895538
2.910674
2.845151
2.807424
2.993446
2.748926
2.740909
2.709175
2.701348
2.945974
3.071809
3.02934
2.592776
-0.048253
-0.016124
26.004611
16.673852
24.516459
2.845
2.97
2.8475
2.755
15.254225
2.71
3.23
17.307676
10.256401
-69.0226
-82.692324
78,578,600
-0.102694
-4
3.627356
2.939
0.159007
3.257014
2.620986
0.094286
2.872751
3.061323
2.68418
3.23
2.71
2.97
2.75
2.72
2.7
2.77
2.8
3.10728
3.03136
2.97
2.90864
2.82128
2.71
3.23
0
-0.050964
10,764,800
0
AMD
2015-03-23T00:00:00
2.84
2.85
2.8
2.81
7,450,200
2.793
2.928
2.9572
2.8432
2.763867
2.7589
3.30655
2.814214
2.820738
2.833855
2.87192
2.877355
2.86635
2.880387
2.926586
3.160618
2.783091
2.852476
2.885569
2.910729
2.847211
2.809065
2.988742
2.786259
2.774828
2.739762
2.694477
2.915506
3.055466
3.025064
2.600081
-0.044099
-0.021719
24.767903
19.818592
23.591204
2.83
2.97
2.8825
2.755
23.214266
2.71
3.14
30.232525
17.769809
-43.538025
-69.767475
86,028,800
-0.076085
-3
3.626509
2.928
0.157801
3.243601
2.612399
0.090714
2.869632
3.051061
2.688204
3.23
2.71
2.97
2.78
2.76
2.72
2.82
2.84
3.10728
3.03136
2.97
2.90864
2.82128
2.71
3.23
0
0.011166
7,450,200
0
AMD
2015-03-24T00:00:00
2.79
2.85
2.76
2.85
8,724,500
2.78
2.912
2.9444
2.8464
2.764533
2.7596
3.3002
2.809371
2.815149
2.827108
2.864473
2.870635
2.863356
2.878008
2.923882
3.15693
2.782545
2.839333
2.872708
2.908643
2.847898
2.809681
2.983602
2.810741
2.798556
2.766659
2.694528
2.887591
3.038814
3.02054
2.60707
-0.044331
-0.026241
24.074004
18.467547
25.012782
2.78
2.97
2.89
2.755
24.999988
2.71
3.1
20.512808
22.684336
-50.641109
-79.487192
77,304,300
-0.133939
-4
3.625456
2.912
0.154566
3.221131
2.602869
0.087857
2.862048
3.037762
2.686334
3.23
2.71
2.97
2.83
2.81
2.78
2.86
2.88
3.10728
3.03136
2.97
2.90864
2.82128
2.71
3.23
1
-0.035769
0
8,724,500
AMD
2015-03-25T00:00:00
2.63
2.79
2.56
2.78
26,985,300
2.759
2.8885
2.9264
2.8464
2.763733
2.7582
3.293
2.773497
2.781486
2.796784
2.843157
2.852125
2.854205
2.871482
2.918062
3.151687
2.755273
2.812476
2.848523
2.900157
2.844358
2.807115
2.976934
2.769593
2.770556
2.754857
2.687263
2.857458
3.019048
3.014198
2.613183
-0.056771
-0.032347
25.085156
15.550113
34.798425
2.705
2.895
2.91
2.755
21.311467
2.56
2.99
16.279107
22.34148
-98.273425
-83.720893
50,319,000
-0.168478
-5
3.621598
2.8885
0.160108
3.208715
2.568285
0.095714
2.839948
3.031377
2.64852
3.23
2.56
2.895
2.8
2.75
2.71
2.84
2.89
3.07188
2.97406
2.895
2.81594
2.70338
2.56
3.23
1
-0.07572
0
26,985,300
AMD
2015-03-26T00:00:00
2.65
2.7
2.53
2.59
28,286,300
2.748
2.867
2.91
2.8462
2.7636
2.7572
3.28525
2.748798
2.757579
2.774201
2.825598
2.836577
2.846197
2.865653
2.912754
3.146695
2.735455
2.789762
2.827262
2.892455
2.841365
2.804972
2.970536
2.701333
2.719869
2.723881
2.676132
2.826414
2.9969
3.006506
2.618611
-0.064275
-0.038733
26.210335
13.81315
32.882598
2.69
2.88
2.9375
2.755
26.315778
2.53
2.98
26.666691
21.152869
-98.119469
-73.333309
78,605,300
-0.092127
-4
3.617666
2.867
0.1619
3.1908
2.5432
0.096429
2.821858
3.014715
2.629001
3.23
2.53
2.88
2.66
2.53
2.43
2.76
2.89
3.0648
2.9626
2.88
2.7974
2.6798
2.53
3.23
0
-0.009499
28,286,300
0
AMD
2015-03-27T00:00:00
2.72
2.8
2.63
2.7
16,844,100
2.745
2.8475
2.8964
2.848
2.765467
2.7564
3.2774
2.743038
2.750747
2.765863
2.815998
2.827609
2.841248
2.86182
2.908937
3.14245
2.730364
2.775762
2.812646
2.887506
2.840218
2.804236
2.964911
2.660815
2.684677
2.7025
2.668061
2.797057
2.973975
2.99836
2.623717
-0.063837
-0.043754
25.931326
18.646208
29.351779
2.69
2.88
2.9125
2.755
33.333321
2.53
2.98
42.22223
28.389343
-53.732211
-57.77777
95,449,400
-0.101592
-3
3.615508
2.8475
0.154405
3.156309
2.538691
0.102857
2.812157
3.017872
2.606443
3.23
2.53
2.88
2.626667
2.553333
2.456667
2.723333
2.796667
3.0648
2.9626
2.88
2.7974
2.6798
2.53
3.23
0
0.047167
16,844,100
0
AMD
2015-03-30T00:00:00
2.7
2.76
2.66
2.73
8,557,500
2.739
2.822
2.882
2.8516
2.766933
2.7547
3.26945
2.73443
2.74152
2.75573
2.805453
2.817793
2.835709
2.857562
2.9048
3.138047
2.722182
2.761714
2.797538
2.881702
2.838495
2.803119
2.959166
2.654296
2.66799
2.690294
2.661927
2.768921
2.950169
2.989579
2.628486
-0.064363
-0.047876
25.672246
17.458648
27.48239
2.69
2.88
2.905
2.755
32.812488
2.53
2.95
40.476201
36.455041
-48.53279
-59.523799
86,891,900
-0.153609
-4
3.614392
2.822
0.131853
3.085706
2.558294
0.105714
2.801476
3.012904
2.590047
3.23
2.53
2.88
2.716667
2.633333
2.546667
2.803333
2.886667
3.0648
2.9626
2.88
2.7974
2.6798
2.53
3.23
1
-0.004619
0
8,557,500
AMD
2015-03-31T00:00:00
2.68
2.7
2.65
2.66
7,025,000
2.73
2.799
2.8648
2.8574
2.7696
2.7532
3.26145
2.723544
2.730335
2.744079
2.794048
2.807194
2.829602
2.852889
2.900348
3.133489
2.711455
2.74819
2.782
2.874973
2.836207
2.80164
2.953301
2.665333
2.662707
2.677683
2.657223
2.741617
2.925413
2.979988
2.632914
-0.065636
-0.051428
25.515097
16.879771
27.234296
2.69
2.88
2.9225
2.755
36.206896
2.53
2.85
46.87504
43.191157
-50.278666
-53.12496
79,866,900
-0.120736
-5
3.613457
2.799
0.112104
3.023209
2.574791
0.098571
2.789907
2.987049
2.592764
3.14
2.53
2.835
2.706667
2.653333
2.606667
2.753333
2.806667
2.99604
2.90698
2.835
2.76302
2.66054
2.53
3.14
1
-0.048873
7,025,000
0
AMD
2015-04-01T00:00:00
2.69
2.75
2.65
2.66
11,240,500
2.724
2.781
2.8484
2.8664
2.772267
2.7521
3.2527
2.716836
2.723001
2.735759
2.784589
2.798179
2.824128
2.848603
2.896183
3.129077
2.704182
2.73781
2.768554
2.868408
2.834112
2.800388
2.947615
2.676926
2.669061
2.66704
2.65545
2.716066
2.900461
2.969733
2.637092
-0.065088
-0.05416
24.708751
19.087399
25.418994
2.69
2.88
2.9225
2.755
43.137255
2.53
2.85
50.000037
45.783759
-34.435841
-49.999963
91,107,400
-0.111303
-4
3.611981
2.781
0.097651
2.976303
2.585697
0.097143
2.780392
2.974677
2.586106
3.1
2.53
2.815
2.676667
2.653333
2.626667
2.703333
2.726667
2.96548
2.88226
2.815
2.74774
2.65198
2.53
3.1
0
0.013534
11,240,500
0
AMD
2015-04-02T00:00:00
2.69
2.7
2.65
2.66
7,047,600
2.719
2.7665
2.8328
2.8712
2.774533
2.7514
3.2438
2.711468
2.717001
2.72872
2.77599
2.789857
2.818868
2.844429
2.8921
3.124708
2.698
2.729143
2.756369
2.86149
2.831947
2.799158
2.942016
2.682852
2.678141
2.663897
2.654869
2.692999
2.875754
2.958785
2.641045
-0.063917
-0.056111
23.960002
18.426067
24.538287
2.69
2.88
2.925
2.755
44
2.53
2.85
50.000037
48.958371
-34.13902
-49.999963
91,107,400
-0.047994
-4
3.611058
2.7665
0.087556
2.941612
2.591388
0.095714
2.771783
2.963211
2.580354
2.99
2.53
2.76
2.696667
2.643333
2.596667
2.743333
2.796667
2.88144
2.81428
2.76
2.70572
2.62844
2.53
2.99
0
0.016824
7,047,600
0
AMD
2015-04-06T00:00:00
2.7
2.73
2.68
2.68
8,178,500
2.709
2.7555
2.8164
2.8758
2.7776
2.7506
3.2353
2.709175
2.71391
2.724301
2.769082
2.782945
2.814206
2.840628
2.888296
3.120482
2.694546
2.72281
2.746154
2.854776
2.829986
2.798141
2.936605
2.689593
2.686475
2.671008
2.655309
2.673128
2.851966
2.947284
2.644828
-0.061474
-0.057184
22.860644
19.921508
23.655629
2.69
2.88
2.925
2.755
44
2.53
2.85
53.125035
51.041703
-21.898879
-46.874965
99,285,900
-0.065898
-3
3.610001
2.7555
0.080817
2.917133
2.593867
0.095
2.764946
2.954946
2.574947
2.98
2.53
2.755
2.68
2.66
2.63
2.71
2.73
2.8738
2.8081
2.755
2.7019
2.6263
2.53
2.98
0
0.069553
8,178,500
0
AMD
2015-04-08T00:00:00
2.71
2.74
2.68
2.68
4,349,000
2.687
2.7335
2.7788
2.8828
2.7824
2.7498
3.22005
2.707872
2.71113
2.718938
2.758001
2.771445
2.805817
2.833587
2.881111
3.112255
2.695636
2.714286
2.730585
2.841184
2.826095
2.796347
2.926134
2.703852
2.701232
2.689397
2.659765
2.642471
2.808229
2.923137
2.652005
-0.055341
-0.057083
20.753731
19.008347
22.492662
2.665
2.88
3.01
2.755
45.833333
2.53
2.85
56.250033
54.166701
-10.901456
-43.749967
103,634,900
-0.024167
-2
3.608707
2.7335
0.057149
2.847799
2.619201
0.091429
2.754117
2.936974
2.57126
2.95
2.53
2.74
2.71
2.68
2.66
2.73
2.76
2.85088
2.78956
2.74
2.69044
2.61988
2.53
2.95
0
0.109467
4,349,000
0
AMD
2015-04-09T00:00:00
2.72
2.75
2.69
2.69
7,127,600
2.696
2.7275
2.7656
2.8832
2.784667
2.7499
3.2136
2.710297
2.712743
2.719101
2.754547
2.767487
2.802452
2.830598
2.877921
3.108352
2.701636
2.713
2.726062
2.8348
2.824453
2.795756
2.921159
2.71263
2.709818
2.699254
2.664762
2.632288
2.788524
2.910948
2.655509
-0.051157
-0.055898
19.720058
18.897869
21.431484
2.715
2.835
3.0125
2.755
47.916667
2.53
2.85
59.37503
56.250033
-3.934224
-40.62497
110,762,500
0.000941
-1
3.607811
2.7275
0.051389
2.830277
2.624723
0.092143
2.750868
2.935154
2.566582
2.85
2.53
2.69
2.71
2.68
2.65
2.74
2.77
2.77448
2.72776
2.69
2.65224
2.59848
2.53
2.85
0
0.147546
7,127,600
0
AMD
2015-04-10T00:00:00
2.76
2.78
2.73
2.74
6,184,800
2.707
2.7275
2.7568
2.8858
2.7872
2.7509
3.2077
2.720238
2.721335
2.725393
2.755043
2.766911
2.800787
2.82874
2.875585
3.104886
2.713273
2.716095
2.725631
2.829969
2.823804
2.795956
2.916645
2.732444
2.727101
2.716873
2.674968
2.626528
2.77107
2.899137
2.659136
-0.044105
-0.053539
18.312613
20.401699
20.395243
2.715
2.815
3.03
2.755
45.652174
2.53
2.85
71.875021
62.500028
13.570608
-28.124979
116,947,300
-0.002611
0
3.607069
2.7275
0.051389
2.830277
2.624723
0.092143
2.751738
2.936023
2.567452
2.85
2.53
2.69
2.72
2.69
2.66
2.75
2.78
2.77448
2.72776
2.69
2.65224
2.59848
2.53
2.85
0
0.179366
6,184,800
0
AMD
2015-04-13T00:00:00
2.78
2.8
2.73
2.76
8,391,500
2.713
2.729
2.7512
2.8892
2.7888
2.7526
3.2018
2.73219
2.732001
2.733794
2.757311
2.767918
2.799972
2.827458
2.873693
3.101653
2.726545
2.721095
2.727415
2.82582
2.823614
2.796533
2.91239
2.759852
2.751141
2.740127
2.69065
2.625116
2.756068
2.88782
2.662971
-0.036482
-0.050128
17.297142
20.86958
19.227207
2.725
2.76
3.0225
2.755
43.181818
2.53
2.85
78.125016
69.791689
21.368934
-21.874984
125,338,800
0.009179
1
3.606089
2.729
0.052506
2.834011
2.623989
0.093571
2.754429
2.941572
2.567287
2.85
2.53
2.69
2.756667
2.733333
2.706667
2.783333
2.806667
2.77448
2.72776
2.69
2.65224
2.59848
2.53
2.85
0
0.205676
8,391,500
0
AMD
2015-04-14T00:00:00
2.67
2.79
2.65
2.77
13,364,100
2.71
2.7245
2.7408
2.8912
2.7888
2.7526
3.195
2.719752
2.720728
2.72398
2.749374
2.760386
2.794875
2.823314
2.869659
3.097358
2.718727
2.715476
2.721169
2.817224
2.820488
2.794897
2.907098
2.750704
2.747354
2.742302
2.700514
2.624148
2.7413
2.875777
2.666587
-0.038869
-0.047876
16.880716
18.577971
23.390579
2.725
2.755
2.985
2.755
38
2.53
2.8
51.851894
67.283977
-13.51514
-48.148106
111,974,700
-0.016607
0
3.604326
2.7245
0.053555
2.83161
2.61739
0.097143
2.746388
2.940674
2.552103
2.85
2.53
2.69
2.77
2.74
2.7
2.81
2.84
2.77448
2.72776
2.69
2.65224
2.59848
2.53
2.85
1
0.127142
0
13,364,100
AMD
2015-04-16T00:00:00
2.87
2.94
2.7
2.72
28,617,300
2.73
2.727
2.7332
2.894
2.7924
2.7555
3.18135
2.746641
2.744785
2.743323
2.756259
2.76453
2.794246
2.821383
2.866373
3.091181
2.745636
2.727333
2.728646
2.808871
2.82027
2.79617
2.899009
2.753333
2.754202
2.754167
2.723464
2.630611
2.717135
2.852508
2.674263
-0.023152
-0.041336
16.904494
28.409025
18.071535
2.795
2.74
3.02
2.755
71.153846
2.63
2.94
77.419295
64.078062
73.702399
-22.580705
155,873,400
0.061171
2
3.599446
2.727
0.062163
2.851325
2.602675
0.092143
2.754164
2.938449
2.569878
2.94
2.53
2.735
2.696667
2.653333
2.606667
2.743333
2.786667
2.84324
2.78338
2.735
2.68662
2.61774
2.53
2.94
0
0.186109
28,617,300
0
AMD
2015-04-17T00:00:00
2.58
2.58
2.45
2.54
53,185,300
2.719
2.719
2.726
2.8886
2.791333
2.7544
3.17315
2.713313
2.714824
2.718196
2.740236
2.750335
2.785844
2.815031
2.860702
3.086095
2.718364
2.713333
2.716862
2.796557
2.814681
2.792695
2.893025
2.722518
2.728788
2.738476
2.724091
2.633206
2.705119
2.839865
2.677748
-0.034466
-0.039962
16.634494
21.556692
28.06994
2.695
2.695
3.02
2.755
40.540527
2.45
2.94
26.530586
55.637626
-121.613262
-73.469414
102,688,100
0.257975
1
3.591906
2.719
0.07018
2.85936
2.57864
0.11
2.737577
2.957577
2.517577
2.94
2.45
2.695
2.836667
2.733333
2.596667
2.973333
3.076667
2.82436
2.75282
2.695
2.63718
2.55486
2.45
2.94
1
0.10805
53,185,300
0
AMD
2015-04-20T00:00:00
2.49
2.57
2.45
2.56
29,164,300
2.698
2.7035
2.7156
2.8722
2.789467
2.7516
3.1639
2.668651
2.673947
2.683089
2.717487
2.73031
2.774243
2.806477
2.853361
3.080164
2.676727
2.691524
2.698708
2.780925
2.806751
2.787459
2.886228
2.637074
2.654131
2.681968
2.706065
2.630019
2.690071
2.824734
2.680278
-0.050116
-0.041993
16.38378
19.952494
25.981042
2.695
2.695
3.01
2.755
37.037026
2.45
2.94
8.163257
37.371046
-132.466551
-91.836743
73,523,800
0.174351
0
3.587456
2.7035
0.084185
2.87187
2.53513
0.112143
2.713998
2.938284
2.489712
2.94
2.45
2.695
2.536667
2.493333
2.406667
2.623333
2.666667
2.82436
2.75282
2.695
2.63718
2.55486
2.45
2.94
1
0.040768
0
29,164,300
AMD
2015-04-21T00:00:00
2.35
2.53
2.35
2.53
31,279,400
2.663
2.679
2.6992
2.8586
2.7852
2.7468
3.15445
2.60492
2.615048
2.631845
2.684079
2.701055
2.757606
2.794465
2.843394
3.072898
2.613455
2.657857
2.670585
2.760447
2.795186
2.779507
2.878129
2.487741
2.529525
2.579262
2.665055
2.61792
2.670152
2.806094
2.681372
-0.072975
-0.048189
16.885258
17.95959
28.935024
2.645
2.645
3.005
2.755
32.258048
2.35
2.94
0
11.564615
-166.589898
-100
42,244,400
0.051785
-1
3.582118
2.679
0.10978
2.898559
2.459441
0.121429
2.679332
2.922189
2.436474
2.94
2.35
2.645
2.503333
2.436667
2.383333
2.556667
2.623333
2.80076
2.71462
2.645
2.57538
2.47626
2.35
2.94
1
-0.016961
0
31,279,400
AMD
2015-04-22T00:00:00
2.28
2.36
2.25
2.35
27,634,900
2.62
2.6535
2.6796
2.8434
2.78
2.7413
3.14455
2.539936
2.55413
2.577715
2.647345
2.668666
2.738876
2.780926
2.832238
3.065009
2.543818
2.619857
2.638338
2.737757
2.781891
2.770263
2.869428
2.328074
2.391485
2.460317
2.603045
2.596819
2.645125
2.783741
2.680866
-0.095637
-0.057679
17.969307
16.851842
32.757586
2.595
2.595
2.9475
2.755
29.292915
2.25
2.94
4.347822
4.17036
-198.654179
-95.652178
14,609,500
0.02092
-2
3.577175
2.6535
0.138194
2.929888
2.377112
0.122143
2.6413
2.885586
2.397014
2.94
2.25
2.595
2.41
2.29
2.23
2.47
2.59
2.77716
2.67642
2.595
2.51358
2.39766
2.25
2.94
1
-0.066235
0
27,634,900
AMD
2015-04-23T00:00:00
2.33
2.36
2.26
2.28
15,130,400
2.581
2.6385
2.6628
2.8292
2.7756
2.7362
3.1351
2.497949
2.513379
2.539605
2.618495
2.642615
2.722842
2.76906
2.822292
3.057695
2.491091
2.589048
2.611446
2.717624
2.770049
2.762119
2.861323
2.235407
2.284939
2.360452
2.532807
2.570523
2.617142
2.758836
2.679098
-0.108314
-0.067806
18.975923
15.892176
30.892133
2.595
2.595
2.9375
2.755
32.692293
2.25
2.94
11.594191
5.314004
-171.928233
-88.405809
29,739,900
0.071606
-1
3.574588
2.6385
0.156012
2.950524
2.326476
0.125714
2.611652
2.863081
2.360224
2.94
2.25
2.595
2.296667
2.233333
2.186667
2.343333
2.406667
2.77716
2.67642
2.595
2.51358
2.39766
2.25
2.94
0
-0.008033
15,130,400
0
AMD
2015-04-24T00:00:00
2.3
2.38
2.3
2.36
15,001,200
2.535
2.621
2.6452
2.8138
2.7712
2.7313
3.12545
2.458359
2.474583
2.502742
2.589541
2.61626
2.70626
2.756716
2.81195
3.050156
2.44
2.55681
2.583538
2.696871
2.757533
2.753481
2.853014
2.20337
2.228111
2.282309
2.461818
2.539742
2.586888
2.731603
2.676071
-0.119404
-0.078125
19.669647
16.31814
29.447375
2.595
2.595
2.91
2.755
31.132061
2.25
2.94
7.246369
7.729461
-155.385526
-92.753631
14,738,700
-0.008863
-2
3.571972
2.621
0.173324
2.967647
2.274353
0.127857
2.581971
2.837685
2.326257
2.94
2.25
2.595
2.316667
2.273333
2.216667
2.373333
2.416667
2.77716
2.67642
2.595
2.51358
2.39766
2.25
2.94
1
-0.05823
0
15,001,200
AMD
2015-04-27T00:00:00
2.34
2.36
2.29
2.3
13,486,900
2.491
2.602
2.6268
2.7982
2.768
2.728
3.1157
2.434687
2.450113
2.477705
2.566856
2.595009
2.691896
2.74575
2.802604
3.04309
2.404545
2.530048
2.560062
2.67829
2.746186
2.745733
2.845199
2.227518
2.224323
2.235524
2.398433
2.507443
2.556033
2.703091
2.672075
-0.123542
-0.087209
20.382939
15.629361
28.80741
2.595
2.595
2.9075
2.755
33.636349
2.25
2.94
13.043465
10.628008
-136.162506
-86.956535
28,225,600
0.006199
-1
3.569703
2.602
0.182486
2.966972
2.237028
0.129286
2.558926
2.817498
2.300355
2.94
2.25
2.595
2.326667
2.273333
2.246667
2.353333
2.406667
2.77716
2.67642
2.595
2.51358
2.39766
2.25
2.94
0
-0.000857
13,486,900
0
AMD
2015-04-28T00:00:00
2.31
2.37
2.31
2.36
11,448,700
2.455
2.5825
2.6056
2.7814
2.764
2.7243
3.1054
2.40975
2.424638
2.451904
2.543505
2.573085
2.67692
2.734283
2.79285
3.035795
2.371636
2.502238
2.535692
2.659145
2.734133
2.737455
2.837182
2.260852
2.243778
2.215238
2.342869
2.475124
2.524891
2.673563
2.6671
-0.127769
-0.095321
20.911893
15.668261
27.727092
2.595
2.595
2.9075
2.755
32.142843
2.25
2.94
8.695643
9.661826
-120.83952
-91.304357
16,776,900
-0.024393
-2
3.567737
2.5825
0.192049
2.966598
2.198402
0.129286
2.535219
2.79379
2.276648
2.94
2.25
2.595
2.33
2.3
2.26
2.37
2.4
2.77716
2.67642
2.595
2.51358
2.39766
2.25
2.94
1
-0.051799
0
11,448,700
AMD
2015-04-29T00:00:00
2.28
2.33
2.27
2.3
11,870,200
2.413
2.5625
2.5852
2.7648
2.759333
2.7197
3.0936
2.3838
2.39834
2.425457
2.51955
2.55054
2.661355
2.722328
2.782694
3.028275
2.339818
2.473429
2.510646
2.639482
2.721396
2.728657
2.828969
2.27863
2.262566
2.211571
2.293908
2.443231
2.494159
2.643188
2.661149
-0.132017
-0.10266
21.70439
15.060045
29.238664
2.415
2.595
2.9
2.755
30.701742
2.25
2.94
4.347822
8.695643
-122.807022
-95.652178
4,906,700
-0.052813
-3
3.565656
2.5625
0.201935
2.966369
2.15863
0.129286
2.510912
2.769484
2.252341
2.94
2.25
2.595
2.33
2.29
2.27
2.35
2.39
2.77716
2.67642
2.595
2.51358
2.39766
2.25
2.94
1
-0.095096
0
11,870,200
AMD
2015-04-30T00:00:00
2.26
2.31
2.26
2.28
11,465,300
2.352
2.541
2.5704
2.7484
2.7544
2.7154
3.08225
2.35904
2.373187
2.400002
2.495955
2.528191
2.645615
2.710161
2.772344
3.02063
2.312
2.444619
2.485631
2.619686
2.708256
2.719554
2.820674
2.274074
2.26701
2.21504
2.250773
2.41216
2.464083
2.612275
2.654276
-0.135437
-0.109215
22.515483
14.55306
28.927651
2.41
2.595
2.875
2.755
27.67856
2.25
2.94
1.449274
4.830913
-113.974612
-98.550726
-6,558,600
-0.081229
-4
3.563622
2.541
0.210361
2.961721
2.120279
0.128571
2.487016
2.744159
2.229873
2.94
2.25
2.595
2.293333
2.256667
2.233333
2.316667
2.353333
2.77716
2.67642
2.595
2.51358
2.39766
2.25
2.94
1
-0.131639
0
11,465,300
AMD
2015-05-01T00:00:00
2.31
2.31
2.25
2.26
11,662,800
2.325
2.522
2.5568
2.7334
2.749733
2.7119
3.0705
2.349232
2.361699
2.386156
2.47905
2.511407
2.632454
2.699631
2.763189
3.01356
2.304364
2.422619
2.4656
2.602494
2.696561
2.711527
2.81299
2.274481
2.274293
2.230413
2.218389
2.383556
2.435998
2.582056
2.646828
-0.132585
-0.113889
23.347068
13.946331
28.41648
2.39
2.595
2.8
2.755
29.565205
2.25
2.94
8.695643
4.830913
-95.590344
-91.304357
5,104,200
-0.057462
-3
3.561638
2.522
0.213334
2.948669
2.095331
0.127857
2.470157
2.725872
2.214443
2.94
2.25
2.595
2.276667
2.243333
2.226667
2.293333
2.326667
2.77716
2.67642
2.595
2.51358
2.39766
2.25
2.94
0
-0.062225
11,662,800
0
AMD
2015-05-05T00:00:00
2.28
2.34
2.25
2.34
12,371,600
2.3
2.4815
2.5236
2.7028
2.742267
2.7061
3.05145
2.329108
2.339154
2.35991
2.446983
2.479306
2.606483
2.678604
2.744824
2.999329
2.296727
2.381238
2.426585
2.568698
2.67274
2.695069
2.79767
2.289222
2.286586
2.263659
2.184093
2.332033
2.385076
2.52446
2.630589
-0.126829
-0.118869
23.776999
15.829084
29.036195
2.315
2.595
2.785
2.755
29.807679
2.25
2.94
4.347822
7.246369
-73.021046
-95.652178
-7,267,400
-0.072387
-4
3.557855
2.4815
0.214237
2.909975
2.053025
0.122143
2.438247
2.682532
2.193961
2.94
2.25
2.595
2.323333
2.286667
2.263333
2.346667
2.383333
2.77716
2.67642
2.595
2.51358
2.39766
2.25
2.94
1
-0.094043
0
12,371,600
AMD
2015-05-08T00:00:00
2.31
2.36
2.3
2.33
9,758,800
2.301
2.418
2.478
2.6554
2.740133
2.7004
3.02935
2.318823
2.325021
2.339336
2.412241
2.442563
2.572605
2.65002
2.719315
2.97886
2.300182
2.33719
2.380061
2.523992
2.638393
2.671449
2.775659
2.306741
2.304636
2.296016
2.200616
2.269515
2.320309
2.446545
2.604595
-0.110381
-0.117279
24.161622
17.493976
25.731946
2.305
2.59
2.785
2.755
33.333319
2.24
2.53
24.137911
21.02873
-33.283978
-75.862089
16,481,500
-0.025322
-3
3.550564
2.418
0.19152
2.80104
2.034959
0.079286
2.404286
2.562857
2.245715
2.94
2.24
2.59
2.3
2.28
2.24
2.34
2.36
2.7748
2.6726
2.59
2.5074
2.3898
2.24
2.94
1
-0.025798
0
9,758,800
AMD
2015-05-11T00:00:00
2.32
2.35
2.31
2.31
10,046,900
2.299
2.395
2.4628
2.6396
2.738133
2.6989
3.0223
2.319059
2.324108
2.336361
2.403856
2.433135
2.562699
2.641336
2.711408
2.972304
2.303636
2.327857
2.367908
2.510839
2.627337
2.663917
2.768601
2.316667
2.312838
2.306682
2.215972
2.253505
2.302254
2.423273
2.596014
-0.103747
-0.114572
23.797073
16.927096
24.898121
2.3
2.59
2.785
2.755
46.341463
2.24
2.38
57.14276
35.174359
-24.448928
-42.85724
26,528,400
-0.048891
-2
3.548903
2.395
0.172428
2.739857
2.050143
0.069286
2.396259
2.53483
2.257688
2.94
2.24
2.59
2.323333
2.286667
2.263333
2.346667
2.383333
2.7748
2.6726
2.59
2.5074
2.3898
2.24
2.94
0
0.029454
10,046,900
0
AMD
2015-05-12T00:00:00
2.35
2.35
2.3
2.32
10,017,500
2.303
2.379
2.4488
2.6224
2.7368
2.6974
3.01525
2.325247
2.328816
2.338459
2.39896
2.42674
2.554358
2.633669
2.704251
2.966112
2.312909
2.323571
2.359231
2.499482
2.617123
2.657008
2.761911
2.332222
2.32697
2.319357
2.234922
2.240517
2.286369
2.401729
2.587642
-0.094974
-0.110653
23.576696
16.21958
24.69339
2.3
2.59
2.785
2.755
59.459459
2.24
2.38
78.571295
53.283989
-15.902813
-21.428705
36,545,900
0.004908
-1
3.547292
2.379
0.159964
2.698928
2.059072
0.065
2.391853
2.521853
2.261853
2.94
2.24
2.59
2.326667
2.303333
2.286667
2.343333
2.366667
2.7748
2.6726
2.59
2.5074
2.3898
2.24
2.94
0
0.076547
10,017,500
0
AMD
2015-05-13T00:00:00
2.37
2.38
2.35
2.36
7,575,900
2.312
2.3625
2.4352
2.607
2.7336
2.6956
3.00845
2.334198
2.336304
2.343312
2.396327
2.422375
2.547128
2.62673
2.697632
2.960181
2.325091
2.322714
2.353169
2.489584
2.60747
2.650525
2.755491
2.352852
2.346768
2.336714
2.256667
2.230892
2.27274
2.382107
2.57953
-0.085423
-0.105607
22.838122
18.422821
24.044008
2.31
2.59
2.7725
2.87
55.882353
2.24
2.38
92.856985
76.190346
0.727226
-7.143015
44,121,800
0.007359
0
3.546097
2.3625
0.141007
2.644513
2.080487
0.06
2.389772
2.509772
2.269772
2.94
2.24
2.59
2.333333
2.316667
2.283333
2.366667
2.383333
2.7748
2.6726
2.59
2.5074
2.3898
2.24
2.94
0
0.116429
7,575,900
0
AMD
2015-05-14T00:00:00
2.33
2.39
2.33
2.38
8,865,100
2.319
2.3355
2.4196
2.5926
2.728667
2.6934
3.00115
2.333358
2.335158
2.341264
2.390297
2.415269
2.538613
2.618921
2.690352
2.95391
2.328364
2.319619
2.345077
2.478722
2.596849
2.643285
2.74874
2.359926
2.354858
2.347571
2.276404
2.223171
2.260499
2.363882
2.571505
-0.080157
-0.100517
22.416104
17.435267
24.541955
2.315
2.59
2.7725
2.9
54.285714
2.24
2.39
59.999905
77.142728
3.385998
-40.000095
35,256,700
-0.054607
-1
3.544654
2.3355
0.074937
2.485374
2.185626
0.058571
2.384079
2.501222
2.266937
2.58
2.24
2.41
2.366667
2.353333
2.336666
2.383333
2.396667
2.49976
2.45012
2.41
2.36988
2.31276
2.24
2.58
1
0.049946
0
8,865,100
AMD
2015-05-15T00:00:00
2.32
2.38
2.32
2.33
8,054,800
2.32
2.3225
2.402
2.5794
2.724533
2.6909
2.99365
2.330686
2.332402
2.337992
2.383907
2.407941
2.53004
2.611055
2.683019
2.947603
2.328545
2.318143
2.337415
2.468031
2.586095
2.635891
2.741963
2.351963
2.351202
2.349619
2.293133
2.216901
2.249445
2.346853
2.563518
-0.075916
-0.095597
22.157183
16.48369
24.112136
2.315
2.59
2.775
2.905
46.875
2.24
2.39
53.333249
68.730046
3.480988
-46.666751
27,201,900
-0.275794
-2
3.543335
2.3225
0.047999
2.418499
2.226501
0.057857
2.377977
2.493691
2.262262
2.57
2.24
2.405
2.35
2.31
2.29
2.37
2.41
2.49212
2.44394
2.405
2.36606
2.31062
2.24
2.57
1
-0.007147
0
8,054,800
AMD
2015-05-19T00:00:00
2.28
2.37
2.28
2.36
9,588,400
2.324
2.312
2.3692
2.555
2.7172
2.6839
2.9774
2.323639
2.325492
2.330634
2.371658
2.393985
2.513451
2.595654
2.668574
2.935073
2.326
2.317381
2.325354
2.447741
2.564632
2.621065
2.728535
2.32163
2.329576
2.339571
2.31695
2.209302
2.230745
2.316357
2.547748
-0.068972
-0.08607
22.360529
14.534224
25.911406
2.325
2.59
2.7425
2.94
50
2.24
2.39
26.666624
51.11103
-3.063103
-73.333376
22,346,300
-0.191997
-2
3.540965
2.312
0.028396
2.368791
2.255209
0.058571
2.366235
2.483378
2.249092
2.39
2.24
2.315
2.346667
2.333333
2.316667
2.363333
2.376667
2.3546
2.3327
2.315
2.2973
2.2721
2.24
2.39
1
-0.012352
0
9,588,400
AMD
2015-05-20T00:00:00
2.32
2.33
2.28
2.3
6,947,700
2.327
2.314
2.354
2.543
2.712533
2.6806
2.969
2.322911
2.324493
2.328998
2.366962
2.388294
2.505865
2.5884
2.661672
2.928953
2.325273
2.318143
2.321569
2.438525
2.554179
2.613859
2.721994
2.309037
2.315475
2.329262
2.322398
2.207252
2.222372
2.302431
2.539845
-0.064712
-0.081798
22.772603
13.840973
24.675488
2.335
2.59
2.74
2.94
57.894737
2.24
2.39
53.333249
51.11103
-3.73718
-46.666751
29,294,000
-0.134321
-1
3.539834
2.314
0.027415
2.36883
2.25917
0.058571
2.361831
2.478974
2.244689
2.39
2.24
2.315
2.31
2.25
2.22
2.34
2.4
2.3546
2.3327
2.315
2.2973
2.2721
2.24
2.39
0
0.039466
6,947,700
0
AMD
2015-05-21T00:00:00
2.28
2.35
2.28
2.31
7,127,700
2.323
2.3115
2.3304
2.5318
2.706133
2.6769
2.96
2.314329
2.316404
2.32146
2.359056
2.379964
2.497007
2.580284
2.654114
2.922495
2.316727
2.314905
2.315877
2.428212
2.542796
2.605927
2.715138
2.29263
2.298657
2.312936
2.323021
2.205661
2.214153
2.289016
2.531815
-0.063827
-0.078204
22.691746
14.829225
23.020033
2.335
2.59
2.74
2.94
45.945946
2.24
2.39
26.666624
35.555499
-7.248694
-73.333376
22,166,300
-0.201182
-2
3.538638
2.3115
0.028149
2.367798
2.255202
0.059286
2.354038
2.472609
2.235467
2.39
2.24
2.315
2.31
2.29
2.26
2.34
2.36
2.3546
2.3327
2.315
2.2973
2.2721
2.24
2.39
1
-0.016428
0
7,127,700
AMD
2015-05-22T00:00:00
2.28
2.31
2.27
2.3
12,845,400
2.32
2.3105
2.3184
2.5222
2.698533
2.6731
2.9508
2.307463
2.309785
2.315081
2.35187
2.372274
2.488497
2.572382
2.646706
2.916102
2.308909
2.311905
2.312
2.418337
2.531582
2.598067
2.708372
2.279518
2.285535
2.297071
2.319622
2.205151
2.206167
2.276103
2.523671
-0.062406
-0.075044
22.765244
14.241266
23.098536
2.33
2.41
2.7675
2.95
45.945946
2.24
2.39
26.666624
35.555499
-16.445635
-73.333376
22,166,300
-0.162589
-2
3.536488
2.3105
0.028924
2.368347
2.252653
0.057857
2.346987
2.462701
2.231272
2.39
2.24
2.315
2.303333
2.256667
2.233333
2.326667
2.373333
2.3546
2.3327
2.315
2.2973
2.2721
2.24
2.39
0
-0.014135
0
12,845,400
AMD
2015-05-26T00:00:00
2.22
2.28
2.22
2.27
10,007,800
2.31
2.3045
2.3076
2.5116
2.684
2.669
2.9414
2.289971
2.29346
2.300453
2.339881
2.360561
2.477968
2.563109
2.638256
2.909176
2.290727
2.303286
2.304431
2.406486
2.518989
2.589095
2.7011
2.253741
2.260212
2.2725
2.308624
2.204216
2.197487
2.26302
2.515188
-0.065368
-0.073109
23.514899
13.384047
26.724225
2.305
2.395
2.695
2.91
42.5
2.22
2.39
0
17.77775
-44.354164
-100
12,158,500
-0.241376
-3
3.534738
2.3045
0.034409
2.373317
2.235683
0.055714
2.334893
2.446321
2.223464
2.39
2.22
2.305
2.286667
2.263333
2.246667
2.303333
2.326667
2.34988
2.32506
2.305
2.28494
2.25638
2.22
2.39
1
-0.062103
0
10,007,800
AMD
2015-05-27T00:00:00
2.28
2.28
2.2
2.24
17,511,000
2.303
2.303
2.3048
2.502
2.674
2.6651
2.9322
2.287977
2.291013
2.297307
2.334438
2.354364
2.470205
2.555659
2.631162
2.902915
2.285273
2.300952
2.302308
2.397404
2.508358
2.581392
2.694519
2.244111
2.250081
2.258071
2.297752
2.204814
2.189476
2.250469
2.506628
-0.062158
-0.070919
24.454698
12.319286
26.587056
2.295
2.365
2.695
2.91
48.888889
2.2
2.39
42.10521
22.923945
-37.139209
-57.89479
29,669,500
-0.098965
-2
3.531827
2.303
0.034808
2.372615
2.233385
0.056429
2.329665
2.442522
2.216808
2.39
2.2
2.295
2.24
2.2
2.18
2.26
2.3
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
0
-0.002806
17,511,000
0
AMD
2015-05-28T00:00:00
2.27
2.33
2.27
2.28
12,354,600
2.293
2.3025
2.3044
2.492
2.663733
2.6611
2.92285
2.284381
2.287192
2.293106
2.32858
2.347874
2.462353
2.548141
2.62401
2.896618
2.279273
2.297809
2.299631
2.388306
2.497726
2.573568
2.68793
2.245704
2.247707
2.25031
2.286596
2.206332
2.182043
2.23837
2.497959
-0.059732
-0.068682
24.146341
16.606834
24.981834
2.29
2.295
2.645
2.86
44.186046
2.2
2.39
36.842059
26.315756
-13.518881
-63.157941
17,314,900
-0.119483
-3
3.529766
2.3025
0.035225
2.37295
2.23205
0.056429
2.323983
2.43684
2.211125
2.39
2.2
2.295
2.253333
2.226667
2.173333
2.306667
2.333333
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
1
-0.052092
0
12,354,600
AMD
2015-05-29T00:00:00
2.28
2.32
2.25
2.27
7,750,500
2.288
2.3035
2.3024
2.4826
2.6536
2.6573
2.91385
2.283505
2.285885
2.291089
2.324163
2.342653
2.455202
2.541085
2.617198
2.890482
2.276909
2.295667
2.297754
2.379992
2.487628
2.566022
2.681533
2.258148
2.255576
2.251579
2.277217
2.208878
2.17547
2.226903
2.489237
-0.056353
-0.066216
24.142565
15.435911
25.234931
2.285
2.295
2.595
2.74
46.511628
2.2
2.39
42.10521
40.350827
-22.346354
-57.89479
25,065,400
-0.072362
-2
3.528486
2.3035
0.034224
2.371949
2.235051
0.057143
2.319794
2.434079
2.205508
2.39
2.2
2.295
2.29
2.25
2.23
2.31
2.35
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
0
0.006028
7,750,500
0
AMD
2015-06-01T00:00:00
2.25
2.3
2.25
2.29
6,803,700
2.281
2.3005
2.3004
2.4728
2.642667
2.6535
2.90455
2.276804
2.27936
2.284768
2.317421
2.335526
2.447155
2.533425
2.609927
2.884109
2.27
2.290571
2.293723
2.370871
2.477007
2.557956
2.674928
2.26337
2.257929
2.250024
2.267786
2.211241
2.169384
2.215771
2.480358
-0.055456
-0.064064
24.139059
14.64178
23.93667
2.285
2.295
2.595
2.74
42.222222
2.2
2.39
26.315756
35.087675
-42.62203
-73.684244
18,261,700
-0.163917
-3
3.527337
2.3005
0.036198
2.372895
2.228105
0.057857
2.313147
2.428861
2.197432
2.39
2.2
2.295
2.283333
2.246667
2.213333
2.316667
2.353333
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
1
-0.044309
0
6,803,700
AMD
2015-06-02T00:00:00
2.3
2.3
2.25
2.26
7,106,000
2.276
2.3
2.2988
2.4628
2.631733
2.6507
2.89565
2.281443
2.283113
2.287111
2.315837
2.332793
2.441384
2.527282
2.60379
2.878297
2.273455
2.290524
2.293692
2.364094
2.467989
2.550956
2.668912
2.274296
2.270232
2.257524
2.263283
2.214855
2.164742
2.205563
2.47154
-0.050133
-0.061278
24.135803
13.873146
22.680093
2.275
2.295
2.595
2.74
44.680851
2.2
2.39
52.631513
40.350827
-25.887943
-47.368487
25,367,700
-0.099217
-2
3.526187
2.3
0.036128
2.372257
2.227743
0.057857
2.311895
2.427609
2.19618
2.39
2.2
2.295
2.266667
2.233333
2.216667
2.283333
2.316667
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
0
0.012874
7,106,000
0
AMD
2015-06-03T00:00:00
2.28
2.32
2.28
2.3
8,062,300
2.276
2.3
2.2976
2.4516
2.620133
2.6474
2.8864
2.281155
2.282547
2.286017
2.312579
2.328732
2.435056
2.520775
2.597378
2.872344
2.274182
2.288619
2.292246
2.356925
2.458733
2.543616
2.662787
2.281556
2.278313
2.266079
2.260615
2.218833
2.161223
2.196115
2.462715
-0.046987
-0.05842
23.616368
15.436365
21.698719
2.275
2.295
2.595
2.74
40.425532
2.2
2.39
42.10521
40.350827
-16.513416
-57.89479
17,305,400
-0.121194
-3
3.524863
2.3
0.036128
2.372257
2.227743
0.058571
2.308857
2.426
2.191714
2.39
2.2
2.295
2.283333
2.266667
2.233333
2.316667
2.333333
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
1
-0.038299
0
8,062,300
AMD
2015-06-04T00:00:00
2.33
2.33
2.26
2.28
11,575,800
2.277
2.302
2.2996
2.4424
2.609733
2.6444
2.877
2.290924
2.291175
2.292784
2.314163
2.32883
2.430936
2.515754
2.592083
2.866948
2.284
2.291476
2.294738
2.352157
2.451098
2.537331
2.65725
2.300815
2.295919
2.284071
2.263471
2.224467
2.159727
2.187969
2.454107
-0.039998
-0.054735
23.484622
14.272476
22.216916
2.265
2.295
2.595
2.74
50
2.2
2.38
72.222127
55.65295
1.891675
-27.777873
28,881,200
-0.106527
-2
3.523044
2.302
0.036649
2.375298
2.228702
0.059286
2.310871
2.429442
2.192299
2.39
2.2
2.295
2.293333
2.266667
2.253333
2.306667
2.333333
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
0
0.01814
11,575,800
0
AMD
2015-06-05T00:00:00
2.33
2.34
2.29
2.31
7,349,700
2.282
2.3025
2.3024
2.4364
2.599733
2.6414
2.8673
2.298739
2.298234
2.298509
2.315603
2.32892
2.426978
2.510866
2.586894
2.861605
2.293636
2.294143
2.297077
2.347749
2.443737
2.531105
2.651807
2.322074
2.314151
2.302421
2.270658
2.231124
2.160157
2.181102
2.44571
-0.034066
-0.050601
23.094298
14.586458
20.998988
2.27
2.295
2.505
2.74
51.06383
2.2
2.37
76.470588
63.599308
30.926776
-23.529412
28,881,200
-0.168577
-2
3.521892
2.3025
0.036974
2.376449
2.228551
0.058571
2.312692
2.429835
2.19555
2.39
2.2
2.295
2.306667
2.283333
2.236667
2.353333
2.376667
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
0
0.016304
7,349,700
0
AMD
2015-06-09T00:00:00
2.29
2.36
2.28
2.35
12,282,700
2.292
2.301
2.3016
2.421
2.579467
2.6345
2.8477
2.298793
2.298487
2.298696
2.312812
2.324582
2.417198
2.499907
2.57564
2.850483
2.299636
2.293667
2.296708
2.337318
2.428225
2.517653
2.640616
2.32437
2.323
2.318698
2.28602
2.244108
2.164404
2.169951
2.429229
-0.029177
-0.043121
21.579115
16.015555
18.276609
2.305
2.295
2.4925
2.74
51.219512
2.2
2.36
56.25
65.808823
15.622842
-43.75
10,385,600
-0.157107
-4
3.518921
2.301
0.036835
2.374671
2.227329
0.057857
2.310299
2.426013
2.194585
2.39
2.2
2.295
2.31
2.29
2.27
2.33
2.35
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
1
-0.079331
0
12,282,700
AMD
2015-06-10T00:00:00
2.32
2.35
2.3
2.31
8,161,200
2.296
2.2995
2.3032
2.4134
2.5696
2.6325
2.83805
2.303034
2.302399
2.301974
2.313466
2.32423
2.413387
2.495172
2.570578
2.845205
2.304727
2.295476
2.298123
2.333357
2.421396
2.511426
2.635365
2.316926
2.320192
2.321603
2.293806
2.250552
2.168368
2.16562
2.421188
-0.025317
-0.03956
20.508714
14.946707
17.056862
2.305
2.295
2.455
2.74
50
2.2
2.36
75
65.318627
64.899227
-25
18,546,800
-0.223112
-3
3.517639
2.2995
0.035314
2.370129
2.228871
0.058571
2.311223
2.428366
2.19408
2.39
2.2
2.295
2.31
2.26
2.23
2.34
2.39
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
0
-0.016542
8,161,200
0
AMD
2015-06-11T00:00:00
2.32
2.35
2.31
2.34
7,671,000
2.301
2.297
2.3044
2.4062
2.559067
2.6318
2.82875
2.306427
2.305599
2.304747
2.31406
2.323905
2.409724
2.490563
2.565616
2.839979
2.309091
2.297429
2.299415
2.329694
2.414828
2.505238
2.63021
2.314444
2.317939
2.323706
2.301467
2.256904
2.173553
2.16214
2.413311
-0.022003
-0.036049
19.514771
14.263288
16.276959
2.305
2.295
2.455
2.74
55.555555
2.2
2.36
75
68.75
78.947288
-25
18,546,800
-0.258135
-3
3.516437
2.297
0.031639
2.360279
2.233721
0.056429
2.312059
2.424916
2.199202
2.39
2.2
2.295
2.323333
2.296667
2.273333
2.346667
2.373333
2.34516
2.31742
2.295
2.27258
2.24066
2.2
2.39
0
-0.012774
0
7,671,000
AMD
2015-06-16T00:00:00
2.35
2.37
2.32
2.32
9,795,000
2.316
2.296
2.3056
2.3842
2.528267
2.63
2.8012
2.317771
2.31635
2.314273
2.317513
2.324723
2.400392
2.477988
2.551716
2.824812
2.320727
2.306095
2.304585
2.321223
2.397302
2.487109
2.615501
2.328
2.325525
2.326286
2.320965
2.274654
2.19351
2.156208
2.390381
-0.012673
-0.026317
16.801363
16.643492
14.739115
2.315
2.295
2.4475
2.735
62.068965
2.25
2.37
83.333333
75.694444
141.54382
-16.666667
32,412,000
-0.169701
-2
3.512883
2.296
0.030848
2.357695
2.234305
0.053571
2.316196
2.423339
2.209053
2.37
2.2
2.285
2.32
2.29
2.26
2.35
2.38
2.32988
2.30506
2.285
2.26494
2.23638
2.2
2.37
0
0.052468
9,795,000
0
AMD
2015-06-17T00:00:00
2.47
2.54
2.35
2.37
27,497,900
2.335
2.3055
2.3104
2.3796
2.5184
2.6302
2.7927
2.348217
2.344286
2.338231
2.331375
2.335898
2.403121
2.477778
2.550098
2.821282
2.348727
2.322667
2.317231
2.324588
2.395768
2.483941
2.612206
2.378148
2.366899
2.356889
2.338228
2.284919
2.203707
2.157335
2.383539
0.000689
-0.020916
18.800097
31.019155
11.82982
2.41
2.37
2.445
2.735
75.000015
2.25
2.54
75.862089
78.065141
336.398617
-24.137911
59,909,900
-0.070505
-1
3.509156
2.3055
0.049362
2.404223
2.206777
0.062857
2.330844
2.456558
2.20513
2.54
2.2
2.37
2.346667
2.323333
2.296667
2.373333
2.396667
2.45976
2.41012
2.37
2.32988
2.27276
2.2
2.54
0
0.096324
27,497,900
0
AMD
2015-06-18T00:00:00
2.52
2.59
2.48
2.5
25,400,200
2.354
2.3155
2.3164
2.3758
2.510133
2.6293
2.7845
2.382573
2.376234
2.366196
2.348523
2.35006
2.407705
2.478889
2.549502
2.818284
2.382364
2.343095
2.333354
2.330094
2.39581
2.481758
2.609493
2.454444
2.431566
2.408421
2.365527
2.299821
2.216976
2.160951
2.377463
0.015138
-0.013705
21.111501
32.279432
10.429601
2.435
2.395
2.445
2.735
77.272739
2.25
2.59
79.411779
79.535734
360.621002
-20.588221
85,310,100
-0.115292
0
3.505901
2.3155
0.068861
2.453222
2.177778
0.066429
2.348859
2.481716
2.216002
2.59
2.2
2.395
2.453333
2.366667
2.263333
2.556667
2.643333
2.49796
2.44102
2.395
2.34898
2.28346
2.2
2.59
0
0.13334
25,400,200
0
AMD
2015-06-19T00:00:00
2.58
2.59
2.46
2.53
25,551,700
2.379
2.3305
2.3264
2.373
2.503867
2.6281
2.77645
2.422059
2.413282
2.399089
2.369566
2.367748
2.414462
2.48155
2.550105
2.815913
2.423454
2.368286
2.353631
2.338102
2.397649
2.480782
2.607458
2.542148
2.510252
2.474024
2.403441
2.319985
2.233713
2.167449
2.372316
0.031072
-0.00475
22.746173
28.362793
11.03082
2.435
2.395
2.45
2.735
85.10639
2.25
2.59
97.058826
84.110898
289.36369
-2.941174
110,861,800
0.014904
1
3.502847
2.3305
0.090115
2.510731
2.150269
0.072143
2.370872
2.515158
2.226587
2.59
2.2
2.395
2.53
2.47
2.42
2.58
2.64
2.49796
2.44102
2.395
2.34898
2.28346
2.2
2.59
0
0.164321
25,551,700
0
AMD
2015-06-22T00:00:00
2.62
2.67
2.58
2.61
19,410,100
2.41
2.3475
2.3384
2.3702
2.499067
2.628
2.7688
2.461647
2.450867
2.433075
2.392333
2.387152
2.422522
2.485193
2.55149
2.813963
2.467273
2.395857
2.376215
2.347788
2.400705
2.480622
2.605901
2.618778
2.586151
2.543333
2.449532
2.345223
2.253781
2.176934
2.368162
0.046393
0.005479
24.942203
33.383957
10.115718
2.48
2.435
2.4525
2.735
84.782616
2.26
2.67
87.804834
88.091813
299.566682
-12.195166
130,271,900
0.032008
2
3.50064
2.3475
0.10997
2.56744
2.12756
0.075
2.394599
2.544599
2.244599
2.67
2.2
2.435
2.543333
2.496667
2.413333
2.626667
2.673333
2.55908
2.49046
2.435
2.37954
2.30058
2.2
2.67
0
0.189989
19,410,100
0
AMD
2015-06-23T00:00:00
2.61
2.64
2.55
2.62
17,919,600
2.442
2.367
2.3488
2.3668
2.494933
2.628
2.7611
2.491317
2.479801
2.460294
2.412121
2.404294
2.429874
2.488478
2.552648
2.811934
2.503636
2.420857
2.397108
2.357192
2.403625
2.480265
2.604321
2.661444
2.639404
2.602675
2.4976
2.373718
2.276178
2.188924
2.364863
0.05707
0.015797
26.278896
30.646038
12.019858
2.48
2.435
2.4525
2.69
86.666673
2.26
2.67
85.365813
90.076491
224.797909
-14.634187
112,352,300
0.094518
1
3.498589
2.367
0.120267
2.607534
2.126465
0.078571
2.415113
2.572256
2.25797
2.67
2.2
2.435
2.623333
2.576667
2.533333
2.666667
2.713333
2.55908
2.49046
2.435
2.37954
2.30058
2.2
2.67
1
0.110984
0
17,919,600
AMD
2015-06-24T00:00:00
2.62
2.66
2.57
2.6
17,516,700
2.472
2.384
2.3624
2.3658
2.4908
2.6285
2.75355
2.517054
2.505291
2.484864
2.431019
2.420887
2.43733
2.491939
2.553982
2.810024
2.536
2.444952
2.417969
2.367122
2.406916
2.480107
2.602917
2.675111
2.665576
2.64723
2.543993
2.40433
2.300312
2.20315
2.362358
0.065583
0.025754
27.697106
29.962407
11.044398
2.48
2.435
2.4525
2.67
85.365862
2.28
2.67
87.179442
86.783363
197.854944
-12.820558
129,869,000
0.032655
2
3.496616
2.384
0.130884
2.645767
2.122233
0.08
2.434626
2.594626
2.274626
2.67
2.25
2.46
2.6
2.56
2.51
2.65
2.69
2.57088
2.50956
2.46
2.41044
2.33988
2.25
2.67
0
0.142881
17,516,700
0
AMD
2015-06-25T00:00:00
2.58
2.66
2.57
2.62
18,360,200
2.498
2.3995
2.3728
2.3634
2.486267
2.6276
2.74605
2.529643
2.518875
2.4995
2.444563
2.433126
2.442925
2.494256
2.554497
2.807735
2.555636
2.463619
2.434708
2.375522
2.409263
2.479146
2.60119
2.656148
2.660242
2.666571
2.583044
2.434444
2.324733
2.218808
2.360401
0.068314
0.034266
29.014014
27.554257
10.156733
2.48
2.435
2.4575
2.615
77.777789
2.28
2.67
76.923044
83.156099
154.845239
-23.076956
111,508,800
0.024419
1
3.494463
2.3995
0.134965
2.66943
2.12957
0.082857
2.448471
2.614186
2.282757
2.67
2.25
2.46
2.616667
2.573333
2.526666
2.663333
2.706667
2.57088
2.50956
2.46
2.41044
2.33988
2.25
2.67
1
0.069438
0
18,360,200
AMD
2015-06-26T00:00:00
2.47
2.55
2.37
2.54
97,054,200
2.514
2.409
2.3804
2.3554
2.481333
2.6247
2.738
2.517715
2.509988
2.494962
2.446875
2.435963
2.443987
2.493618
2.552824
2.804375
2.550545
2.470333
2.442185
2.379702
2.408835
2.476026
2.598443
2.592148
2.611293
2.645175
2.605283
2.459895
2.346921
2.234413
2.358485
0.0609
0.039593
27.171989
22.924417
24.45264
2.495
2.435
2.4625
2.61
64.81483
2.28
2.67
48.71795
70.940145
41.372478
-51.28205
14,454,600
0.05241
0
3.481901
2.409
0.13278
2.67456
2.14344
0.095
2.450522
2.640522
2.260522
2.67
2.25
2.46
2.603333
2.546667
2.513333
2.636667
2.693333
2.57088
2.50956
2.46
2.41044
2.33988
2.25
2.67
1
0.006297
0
97,054,200
AMD
2015-06-29T00:00:00
2.34
2.42
2.31
2.41
22,971,500
2.516
2.4135
2.3828
2.3506
2.475733
2.6196
2.7293
2.482172
2.479081
2.471122
2.437159
2.428581
2.439909
2.489575
2.54861
2.799754
2.518909
2.463762
2.439077
2.379098
2.405116
2.470388
2.594483
2.479593
2.515091
2.577024
2.603538
2.476987
2.36437
2.248452
2.356062
0.044028
0.04048
26.141643
20.14682
26.033494
2.49
2.435
2.4625
2.61
53.846151
2.29
2.67
13.157878
46.266291
-40.883959
-86.842122
-8,516,900
0.040056
-1
3.478597
2.4135
0.128566
2.670632
2.156368
0.100714
2.439996
2.641424
2.238567
2.67
2.25
2.46
2.463333
2.376667
2.283333
2.556667
2.643333
2.57088
2.50956
2.46
2.41044
2.33988
2.25
2.67
1
-0.04772
0
22,971,500
AMD
2015-06-30T00:00:00
2.4
2.43
2.35
2.43
19,381,300
2.521
2.4185
2.39
2.3488
2.471067
2.6105
2.7215
2.465737
2.464703
2.46018
2.433781
2.426382
2.438344
2.487218
2.545667
2.795776
2.497818
2.462476
2.4404
2.381035
2.403123
2.46604
2.591206
2.387037
2.427697
2.502095
2.588602
2.488455
2.378553
2.261536
2.353378
0.035093
0.039403
25.045144
19.528972
24.253368
2.49
2.435
2.37
2.595
55.882364
2.29
2.67
28.947395
30.274408
-17.890464
-71.052605
10,864,400
0.032724
0
3.47597
2.4185
0.125835
2.67017
2.16683
0.102857
2.436187
2.641901
2.230472
2.67
2.26
2.465
2.356667
2.293333
2.246667
2.403333
2.466667
2.57324
2.51338
2.465
2.41662
2.34774
2.26
2.67
0
0.006334
0
19,381,300
AMD
2015-07-01T00:00:00
2.42
2.48
2.36
2.47
19,375,000
2.516
2.4255
2.3956
2.3502
2.466533
2.6044
2.71405
2.45659
2.456575
2.453998
2.432528
2.425891
2.437624
2.485449
2.543178
2.792037
2.479455
2.462619
2.442708
2.383827
2.401779
2.462267
2.588206
2.344185
2.374293
2.44173
2.566228
2.495714
2.390192
2.273762
2.350531
0.029288
0.03738
23.35071
21.508205
22.084973
2.49
2.435
2.35
2.58
57.142867
2.29
2.67
34.210546
25.438606
-2.952273
-65.789454
30,239,400
0.052617
1
3.473405
2.4255
0.121546
2.668592
2.182408
0.108571
2.434645
2.651788
2.217502
2.67
2.26
2.465
2.393333
2.356667
2.313333
2.436667
2.473334
2.57324
2.51338
2.465
2.41662
2.34774
2.26
2.67
0
0.052519
0
19,375,000
AMD
2015-07-02T00:00:00
2.53
2.63
2.39
2.43
31,185,900
2.517
2.4355
2.406
2.3552
2.463333
2.5993
2.70765
2.471272
2.469925
2.465691
2.441389
2.4339
2.441247
2.486622
2.542917
2.78943
2.482
2.472571
2.453046
2.390878
2.403449
2.460794
2.586375
2.382333
2.384434
2.422024
2.548502
2.502917
2.401648
2.286273
2.347954
0.033181
0.03654
23.154121
28.127249
18.518863
2.49
2.46
2.33
2.57
63.750002
2.29
2.67
63.157878
42.105273
58.037624
-36.842122
61,425,300
0.034378
2
3.469731
2.4355
0.121503
2.678505
2.192495
0.123571
2.443727
2.690869
2.196584
2.67
2.28
2.475
2.42
2.36
2.3
2.48
2.54
2.57796
2.52102
2.475
2.42898
2.36346
2.28
2.67
0
0.091744
31,185,900
0
AMD
2015-07-06T00:00:00
2.47
2.54
2.44
2.46
20,349,400
2.506
2.4425
2.4136
2.358
2.4596
2.5936
2.7009
2.471018
2.469939
2.466354
2.44399
2.436677
2.442374
2.486184
2.541473
2.786252
2.473455
2.475857
2.457969
2.39538
2.403625
2.458234
2.58401
2.436926
2.416253
2.417238
2.531246
2.508664
2.412074
2.298294
2.345367
0.031067
0.035445
22.971575
26.226963
17.267723
2.485
2.46
2.2925
2.57
58.823536
2.31
2.67
44.444452
47.270959
28.314509
-55.555548
41,075,900
0.003381
1
3.467197
2.4425
0.119114
2.680728
2.204272
0.126429
2.446229
2.699086
2.193372
2.67
2.28
2.475
2.516667
2.403333
2.276667
2.643333
2.756667
2.57796
2.52102
2.475
2.42898
2.36346
2.28
2.67
1
0.024823
20,349,400
0
AMD
2015-07-07T00:00:00
2.09
2.14
2.02
2.04
46,418,700
2.453
2.4315
2.4072
2.3538
2.450933
2.5838
2.69195
2.394814
2.400859
2.408453
2.411809
2.410009
2.428556
2.475758
2.532533
2.779324
2.397818
2.442286
2.433077
2.384871
2.393898
2.448261
2.577932
2.362444
2.360717
2.353389
2.486177
2.502744
2.415165
2.305814
2.341244
-0.001257
0.028105
23.414093
19.758026
36.02947
2.34
2.345
2.29
2.57
39.166667
2.02
2.67
10.769219
39.457183
-205.400595
-89.230781
-5,342,800
0.019922
0
3.45928
2.4315
0.140273
2.712046
2.150954
0.155
2.412302
2.722302
2.102302
2.67
2.02
2.345
2.483333
2.426667
2.383333
2.526667
2.583333
2.5166
2.4217
2.345
2.2683
2.1591
2.02
2.67
1
-0.032519
46,418,700
0
AMD
2015-07-08T00:00:00
2.01
2.07
2.01
2.07
15,302,900
2.393
2.4175
2.3956
2.3472
2.4404
2.5727
2.68295
2.317851
2.329794
2.347153
2.375281
2.379239
2.412142
2.463502
2.522186
2.771669
2.317273
2.402143
2.402523
2.371388
2.382295
2.436899
2.571146
2.195222
2.231848
2.246373
2.414996
2.485368
2.410936
2.30856
2.335377
-0.032949
0.015894
23.877976
18.86708
34.968459
2.335
2.34
2.29
2.57
30.17241
2.01
2.67
0
18.404557
-195.511803
-100
-20,645,700
0.006623
-1
3.456539
2.4175
0.166635
2.750769
2.084231
0.147143
2.373988
2.668274
2.079702
2.67
2.01
2.34
2.083333
2.026667
1.963333
2.146667
2.203333
2.51424
2.41788
2.34
2.26212
2.15124
2.01
2.67
1
-0.081384
0
15,302,900