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
2015-07-09T00:00:00
1.98
2.06
1.93
2.04
23,378,200
2.329
2.4005
2.3836
2.3406
2.428933
2.561
2.67405
2.250281
2.266195
2.290668
2.339347
2.348529
2.395195
2.450778
2.51145
2.763792
2.242182
2.360476
2.370554
2.356988
2.370179
2.425162
2.564152
2.011148
2.080182
2.12796
2.32574
2.458143
2.400341
2.3069
2.327818
-0.059797
0.000756
24.722967
17.487126
36.911814
2.28
2.3
2.285
2.57
26.315788
1.93
2.67
6.756765
5.841995
-180.502897
-93.243235
-44,023,900
-0.001464
-2
3.452284
2.4005
0.192449
2.785398
2.015602
0.147857
2.336465
2.632179
2.040751
2.67
1.93
2.3
2.03
1.99
1.97
2.05
2.09
2.49536
2.38732
2.3
2.21268
2.08836
1.93
2.67
1
-0.122756
0
23,378,200
AMD
2015-07-10T00:00:00
1.96
2.03
1.95
2
17,520,800
2.267
2.3825
2.3688
2.3342
2.417867
2.5495
2.6654
2.192225
2.210523
2.239796
2.304861
2.318642
2.378129
2.437863
2.50053
2.755794
2.175091
2.318524
2.337969
2.342063
2.357839
2.413261
2.557047
1.88663
1.953515
2.022524
2.227545
2.422463
2.384298
2.301345
2.318679
-0.081745
-0.015744
25.507601
16.678678
35.205341
2.28
2.3
2.285
2.57
21.818185
1.93
2.67
4.054066
3.60361
-157.575144
-95.945934
-61,544,700
-0.020519
-3
3.449069
2.3825
0.215794
2.814088
1.950912
0.144286
2.300611
2.589183
2.01204
2.67
1.93
2.3
1.99
1.92
1.86
2.05
2.12
2.49536
2.38732
2.3
2.21268
2.08836
1.93
2.67
1
-0.157515
0
17,520,800
AMD
2015-07-13T00:00:00
1.96
1.99
1.95
1.97
9,080,900
2.216
2.365
2.354
2.3282
2.408933
2.5383
2.6567
2.14578
2.164973
2.19675
2.27351
2.291054
2.361731
2.425287
2.489826
2.747875
2.119273
2.278286
2.306523
2.327388
2.345789
2.401588
2.550028
1.844074
1.876081
1.937175
2.13192
2.380652
2.36383
2.292595
2.308169
-0.09801
-0.032197
26.236189
16.273569
34.350238
2.28
2.3
2.28
2.57
18.86793
1.93
2.66
4.109601
4.973477
-140.129231
-95.890399
-61,544,700
-0.02647
-3
3.447407
2.365
0.235294
2.835587
1.894412
0.140714
2.268172
2.549601
1.986743
2.67
1.93
2.3
1.98
1.93
1.9
2.01
2.06
2.49536
2.38732
2.3
2.21268
2.08836
1.93
2.67
0
-0.136447
0
9,080,900
AMD
2015-07-14T00:00:00
2.05
2.06
1.97
2.03
15,812,300
2.187
2.3515
2.3436
2.323
2.400933
2.5282
2.6488
2.126624
2.144069
2.174173
2.253191
2.272511
2.349507
2.415411
2.481117
2.740931
2.089091
2.248286
2.283138
2.316478
2.336344
2.391919
2.543991
1.88163
1.877626
1.892325
2.055173
2.337589
2.34161
2.282185
2.296859
-0.102457
-0.046249
26.108914
19.57128
32.241832
2.28
2.3
2.2825
2.57
25.438596
1.93
2.66
16.438354
8.200673
-105.475466
-83.561646
-45,732,400
-0.001457
-2
3.444698
2.3515
0.245534
2.842569
1.860431
0.141429
2.247394
2.530251
1.964537
2.67
1.93
2.3
1.966667
1.943333
1.926667
1.983333
2.006667
2.49536
2.38732
2.3
2.21268
2.08836
1.93
2.67
0
-0.067752
15,812,300
0
AMD
2015-07-15T00:00:00
1.96
2.09
1.95
2.07
13,517,800
2.143
2.332
2.3304
2.316
2.3908
2.5172
2.6406
2.093299
2.110602
2.141224
2.226537
2.248472
2.334232
2.403427
2.470798
2.733161
2.047818
2.211
2.253631
2.302243
2.32474
2.380667
2.537137
1.923259
1.902293
1.869564
1.990523
2.29281
2.316944
2.269494
2.284571
-0.111952
-0.05939
25.663041
19.728598
29.510849
2.28
2.3
2.2825
2.57
22.950821
1.93
2.66
4.109601
8.219185
-101.411865
-95.890399
-59,250,200
-0.028376
-3
3.442241
2.332
0.260679
2.853358
1.810641
0.145
2.220023
2.510023
1.930023
2.67
1.93
2.3
2.026667
1.993333
1.936667
2.083333
2.116667
2.49536
2.38732
2.3
2.21268
2.08836
1.93
2.67
1
-0.108678
0
13,517,800
AMD
2015-07-16T00:00:00
1.87
2
1.87
1.97
20,653,300
2.088
2.302
2.3124
2.3078
2.379733
2.5053
2.6322
2.048639
2.066856
2.099497
2.194124
2.219359
2.316027
2.389389
2.458901
2.724572
1.998182
2.167
2.218215
2.284753
2.311035
2.367851
2.52947
1.923444
1.90701
1.853952
1.930948
2.245964
2.289568
2.254086
2.271154
-0.125296
-0.072571
25.796938
18.188015
32.01185
2.205
2.27
2.3
2.57
22.047244
1.87
2.63
0
6.849318
-113.155115
-100
-79,903,500
-0.084978
-4
3.438277
2.302
0.277917
2.857834
1.746166
0.147857
2.186687
2.482402
1.890973
2.67
1.87
2.27
2
1.91
1.86
2.05
2.14
2.4812
2.3644
2.27
2.1756
2.0412
1.87
2.67
1
-0.143127
0
20,653,300
AMD
2015-07-17T00:00:00
1.79
1.9
1.74
1.87
28,127,100
2.014
2.2655
2.2912
2.2978
2.367867
2.4921
2.6241
1.996911
2.016519
2.051882
2.157386
2.186331
2.295398
2.373616
2.445655
2.715273
1.944
2.118238
2.178031
2.264447
2.295516
2.353687
2.52109
1.869593
1.872414
1.826524
1.870767
2.195875
2.259475
2.235756
2.256515
-0.140704
-0.086198
26.663931
16.482082
36.630112
1.94
2.205
2.3
2.57
22.580643
1.74
2.63
5.617972
3.242524
-125.758712
-94.382028
-108,030,600
-0.09177
-5
3.432635
2.2655
0.29518
2.85586
1.67514
0.144286
2.148908
2.437479
1.860336
2.67
1.74
2.205
1.913333
1.826667
1.783333
1.956667
2.043333
2.45052
2.31474
2.205
2.09526
1.93902
1.74
2.67
1
-0.171865
0
28,127,100
AMD
2015-07-20T00:00:00
1.8
1.84
1.77
1.82
12,142,400
1.947
2.2265
2.2708
2.2874
2.356
2.4791
2.61635
1.957529
1.977152
2.013131
2.124896
2.156613
2.275971
2.358521
2.43287
2.706166
1.905091
2.073905
2.140246
2.244925
2.280572
2.339982
2.51289
1.803259
1.82598
1.798278
1.813577
2.143989
2.22755
2.215469
2.240909
-0.150374
-0.099033
27.468997
15.784538
35.079876
1.915
2.205
2.3
2.57
25.892856
1.74
2.63
6.741566
4.119846
-112.482314
-93.258434
-95,888,200
-0.142413
-4
3.430227
2.2265
0.302868
2.832237
1.620763
0.137857
2.115678
2.391393
1.839964
2.67
1.74
2.205
1.81
1.72
1.65
1.88
1.97
2.45052
2.31474
2.205
2.09526
1.93902
1.74
2.67
0
-0.095577
0
12,142,400
AMD
2015-07-21T00:00:00
1.8
1.83
1.78
1.82
15,034,500
1.918
2.1855
2.25
2.2772
2.344133
2.4663
2.6084
1.926023
1.944942
1.980342
2.09536
2.129182
2.257305
2.343823
2.420338
2.697149
1.878364
2.033286
2.104031
2.225812
2.26594
2.326535
2.504767
1.759556
1.783121
1.774794
1.762263
2.091223
2.194326
2.193998
2.224506
-0.156237
-0.110474
28.216558
15.286875
33.973859
1.915
2.205
2.3
2.57
21.698099
1.74
2.63
6.741566
6.367034
-99.566684
-93.258434
-95,888,200
-0.145475
-4
3.427254
2.1855
0.302298
2.790096
1.580904
0.135
2.085614
2.355614
1.815614
2.66
1.74
2.2
1.803333
1.766667
1.733333
1.836667
1.873333
2.44288
2.30856
2.2
2.09144
1.93688
1.74
2.66
0
-0.079873
0
15,034,500
AMD
2015-07-22T00:00:00
1.79
1.81
1.76
1.8
16,043,400
1.896
2.1445
2.2276
2.2666
2.332
2.4531
2.60035
1.898819
1.916771
1.951058
2.0676
2.103091
2.23898
2.329248
2.407856
2.688123
1.855091
1.995619
2.068646
2.206706
2.251358
2.313143
2.496623
1.745185
1.757263
1.757056
1.72135
2.038099
2.160078
2.171585
2.207451
-0.159848
-0.120349
29.029668
14.784874
34.17175
1.915
2.205
2.3025
2.57
19.999986
1.74
2.63
5.617972
6.367034
-91.154602
-94.382028
-111,931,600
-0.151813
-5
3.424075
2.1445
0.297259
2.739018
1.549982
0.13
2.05746
2.31746
1.79746
2.66
1.74
2.2
1.803333
1.776667
1.753333
1.826667
1.853333
2.44288
2.30856
2.2
2.09144
1.93688
1.74
2.66
1
-0.116046
0
16,043,400
AMD
2015-07-23T00:00:00
1.76
1.81
1.75
1.8
10,641,900
1.874
2.1015
2.1992
2.2548
2.319467
2.4386
2.59235
1.871055
1.888267
1.921665
2.039637
2.076699
2.220196
2.314268
2.395027
2.678888
1.830364
1.959
2.032677
2.186839
2.236305
2.299418
2.488262
1.742074
1.742727
1.738857
1.691838
1.984638
2.12471
2.148181
2.18982
-0.163249
-0.128929
29.846142
14.18298
33.459117
1.915
2.205
2.305
2.57
10.309271
1.74
2.54
2.499998
4.953178
-82.377999
-97.500002
-122,573,500
-0.173163
-6
3.421934
2.1015
0.286876
2.675251
1.527749
0.117143
2.029131
2.263416
1.794845
2.66
1.74
2.2
1.786667
1.763333
1.736667
1.813333
1.836667
2.44288
2.30856
2.2
2.09144
1.93688
1.74
2.66
1
-0.146394
0
10,641,900
AMD
2015-07-24T00:00:00
1.67
1.77
1.65
1.76
16,478,400
1.845
2.056
2.1652
2.2408
2.3056
2.4239
2.5843
1.830844
1.848582
1.882947
2.006033
2.045415
2.19862
2.297314
2.38067
2.668849
1.793273
1.917905
1.991969
2.163906
2.219214
2.284198
2.479084
1.714222
1.716949
1.709571
1.6658
1.929816
2.087128
2.123106
2.171493
-0.171232
-0.137389
31.169825
13.039623
37.479715
1.87
2.16
2.39
2.57
9.999992
1.65
2.14
4.081628
4.066532
-87.419371
-95.918372
-139,051,900
-0.166853
-7
3.418451
2.056
0.279047
2.614095
1.497905
0.118571
1.994928
2.23207
1.757785
2.63
1.65
2.14
1.773333
1.736667
1.713333
1.796667
1.833333
2.39872
2.25564
2.14
2.02436
1.85972
1.65
2.63
1
-0.17161
0
16,478,400
AMD
2015-07-27T00:00:00
1.62
1.7
1.61
1.67
11,916,500
1.811
2.0135
2.1268
2.2266
2.290933
2.4096
2.576
1.788675
1.807022
1.842494
1.970939
2.01269
2.175929
2.27949
2.365607
2.658413
1.752364
1.876381
1.950031
2.139561
2.201172
2.268279
2.469489
1.66263
1.674111
1.670317
1.638773
1.873861
2.047405
2.096205
2.152517
-0.179524
-0.145816
32.598732
12.242491
37.905476
1.85
2.14
2.415
2.57
14.925365
1.61
2.09
2.083332
2.888319
-85.407249
-97.916668
-150,968,400
-0.255758
-8
3.415869
2.0135
0.277399
2.568298
1.458702
0.092857
1.95922
2.144934
1.773506
2.63
1.61
2.12
1.696667
1.623333
1.576667
1.743333
1.816667
2.38928
2.24036
2.12
1.99964
1.82828
1.61
2.63
1
-0.192311
0
11,916,500
AMD
2015-07-28T00:00:00
1.77
1.77
1.62
1.62
14,614,600
1.783
1.985
2.0928
2.2156
2.277733
2.3975
2.5701
1.78494
1.800291
1.831341
1.952672
1.994022
2.16001
2.266082
2.353813
2.649573
1.744909
1.85319
1.922585
2.121655
2.187463
2.255614
2.461469
1.657037
1.666545
1.660238
1.623188
1.82263
2.009027
2.069501
2.133627
-0.172009
-0.151055
32.925163
15.646157
34.157595
1.805
2.14
2.415
2.57
33.783778
1.61
2.09
33.333333
13.166098
-58.906335
-66.666667
-136,353,800
-0.194961
-7
3.412976
1.985
0.271303
2.527606
1.442394
0.097857
1.941199
2.136913
1.745485
2.63
1.61
2.12
1.643333
1.586667
1.553333
1.676667
1.733333
2.38928
2.24036
2.12
1.99964
1.82828
1.61
2.63
0
-0.109049
14,614,600
0
AMD
2015-07-29T00:00:00
1.96
1.99
1.76
1.77
25,582,200
1.783
1.963
2.0668
2.2078
2.2668
2.3879
2.5663
1.819952
1.829329
1.851134
1.953338
1.991405
2.152166
2.258027
2.346015
2.642711
1.777091
1.85081
1.912369
2.111631
2.179102
2.24695
2.455398
1.745407
1.732424
1.706484
1.631441
1.781944
1.975573
2.045334
2.115645
-0.149004
-0.150645
30.88938
26.875324
29.363439
1.8
2.135
2.4575
2.57
48.88889
1.61
2.09
72.916687
36.111117
-13.807074
-27.083313
-110,771,600
-0.155104
-6
3.40852
1.963
0.253109
2.469218
1.456782
0.105
1.94299
2.15299
1.73299
2.63
1.61
2.12
1.72
1.67
1.57
1.82
1.87
2.38928
2.24036
2.12
1.99964
1.82828
1.61
2.63
0
-0.037315
25,582,200
0
AMD
2015-07-30T00:00:00
1.93
1.99
1.88
1.94
15,837,400
1.789
1.9385
2.0392
2.2008
2.256933
2.3779
2.56225
1.841962
1.847633
1.863268
1.951217
1.986681
2.143454
2.249395
2.337777
2.63562
1.803818
1.847667
1.901846
2.100737
2.170239
2.237883
2.449067
1.863111
1.825131
1.775754
1.655502
1.750236
1.946058
2.023354
2.098449
-0.131675
-0.146851
28.99901
25.063499
27.383876
1.8
2.135
2.4575
2.57
48.351643
1.61
2.09
66.666667
57.638896
-2.113902
-33.333333
-126,609,000
-0.160342
-7
3.405718
1.9385
0.229124
2.396747
1.480253
0.107143
1.941753
2.156038
1.727467
2.63
1.61
2.12
1.903333
1.816667
1.673333
2.046667
2.133333
2.38928
2.24036
2.12
1.99964
1.82828
1.61
2.63
1
-0.075795
0
15,837,400
AMD
2015-07-31T00:00:00
1.93
1.99
1.92
1.94
7,733,700
1.803
1.9085
2.0132
2.193
2.246667
2.368
2.5588
1.859569
1.862608
1.873534
1.949288
1.982321
2.135083
2.24099
2.329702
2.628599
1.829455
1.846857
1.893446
2.090118
2.161635
2.229014
2.442776
1.956667
1.909818
1.844167
1.691812
1.726958
1.920124
2.003453
2.082038
-0.116598
-0.1408
27.243666
23.956674
26.174581
1.8
2.135
2.4575
2.57
48.351643
1.61
2.09
66.666667
68.750007
6.935221
-33.333333
-126,609,000
-0.201001
-7
3.404353
1.9085
0.182043
2.272586
1.544414
0.109286
1.940633
2.159205
1.722062
2.54
1.61
2.075
1.933333
1.876667
1.823333
1.986667
2.043333
2.32052
2.18474
2.075
1.96526
1.80902
1.61
2.54
0
-0.058317
0
7,733,700
AMD
2015-08-03T00:00:00
2.2
2.2
1.9
1.93
26,218,200
1.843
1.895
2.0024
2.1914
2.237733
2.3616
2.55675
1.927655
1.923952
1.92376
1.97208
1.999066
2.137629
2.239911
2.327134
2.624334
1.901636
1.874619
1.907815
2.090392
2.160407
2.225687
2.439206
2.076037
2.030505
1.949976
1.755824
1.719146
1.902144
1.98833
2.067482
-0.081919
-0.129024
26.63417
31.752292
21.742949
1.905
2.12
2.4575
2.57
56.880737
1.61
2.2
100
77.777778
43.170789
-0
-100,390,800
-0.102845
-6
3.40059
1.895
0.144313
2.183627
1.606373
0.123571
1.965335
2.212478
1.718192
2.2
1.61
1.905
1.946667
1.903333
1.876667
1.973333
2.016667
2.06076
1.97462
1.905
1.83538
1.73626
1.61
2.2
0
0.006918
26,218,200
0
AMD
2015-08-04T00:00:00
2.13
2.18
2.05
2.18
14,328,400
1.876
1.897
1.994
2.1884
2.231733
2.3553
2.5542
1.968124
1.961416
1.955489
1.986436
2.009138
2.13733
2.237019
2.32323
2.619415
1.953818
1.897
1.917631
2.087984
2.157572
2.221101
2.43496
2.162
2.128525
2.055929
1.829715
1.722318
1.889773
1.976706
2.054437
-0.059398
-0.115099
26.068209
29.099382
19.926321
1.905
2.12
2.465
2.57
57.943927
1.61
2.2
88.135605
84.934091
47.957508
-11.864395
-114,719,200
-0.126272
-7
3.398424
1.897
0.147402
2.191804
1.602196
0.124286
1.981017
2.229589
1.732446
2.2
1.61
1.905
2.1
2
1.8
2.3
2.4
2.06076
1.97462
1.905
1.83538
1.73626
1.61
2.2
1
-0.037341
0
14,328,400
AMD
2015-08-05T00:00:00
2.16
2.21
2.1
2.11
13,236,000
1.913
1.9045
1.9844
2.1872
2.227333
2.3494
2.5514
2.0065
1.997522
1.986952
2.002215
2.020742
2.138219
2.234992
2.319998
2.614844
2.005455
1.922048
1.9304
2.086871
2.155684
2.217234
2.431037
2.221185
2.194616
2.147992
1.907755
1.734752
1.882599
1.968475
2.04295
-0.038684
-0.099816
25.748257
28.98631
18.692902
1.91
2.12
2.4625
2.57
64.356438
1.61
2.21
91.666675
93.267427
55.699269
-8.333325
-101,483,200
-0.076729
-6
3.396477
1.9045
0.15696
2.218421
1.590579
0.122857
1.998063
2.243778
1.752349
2.21
1.61
1.91
2.12
2.06
1.99
2.19
2.25
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
0
0.025005
13,236,000
0
AMD
2015-08-06T00:00:00
2.11
2.17
2.1
2.15
9,475,000
1.948
1.911
1.972
2.1838
2.224133
2.3429
2.5486
2.0272
2.017972
2.005883
2.012013
2.027608
2.137112
2.231703
2.31584
2.609821
2.041273
1.941619
1.940062
2.083843
2.152596
2.212493
2.426645
2.224148
2.212131
2.19696
1.981092
1.752293
1.878543
1.962619
2.032716
-0.026003
-0.085053
25.451159
27.806739
17.932212
1.91
2.12
2.4625
2.435
66.326523
1.61
2.21
83.33331
87.711863
49.169287
-16.66669
-110,958,200
-0.084499
-7
3.39503
1.911
0.162833
2.236667
1.585333
0.116429
2.008724
2.241581
1.775867
2.21
1.61
1.91
2.156667
2.103333
2.046667
2.213333
2.266667
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
1
-0.021814
0
9,475,000
AMD
2015-08-07T00:00:00
2.09
2.14
2.06
2.1
7,680,800
1.99
1.9175
1.9544
2.1802
2.2216
2.3361
2.5452
2.03976
2.031068
2.018824
2.019103
2.032408
2.135265
2.227974
2.311368
2.604648
2.067091
1.958667
1.949138
2.080165
2.149067
2.207485
2.422082
2.184222
2.196677
2.210222
2.044379
1.772694
1.876133
1.958501
2.023545
-0.017367
-0.071516
24.724458
26.480465
19.461714
1.915
2.12
2.4625
2.435
64.646459
1.61
2.21
79.99998
84.999988
42.640811
-20.00002
-118,639,000
-0.050342
-8
3.393842
1.9175
0.167422
2.252345
1.582655
0.117143
2.016465
2.25075
1.782179
2.21
1.61
1.91
2.126667
2.083333
2.056666
2.153333
2.196667
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
1
-0.061736
0
7,680,800
AMD
2015-08-10T00:00:00
1.93
1.98
1.82
1.92
29,926,200
2.021
1.916
1.9328
2.1732
2.216267
2.3279
2.54165
2.017808
2.012692
2.005159
2.011003
2.02453
2.127215
2.220132
2.303816
2.597935
2.056182
1.959857
1.947262
2.070353
2.141393
2.199444
2.415961
2.088593
2.119111
2.172341
2.082414
1.790859
1.871871
1.953927
2.014705
-0.023166
-0.061846
23.935315
22.56813
29.719178
1.985
2.075
2.475
2.435
55.652173
1.61
2.21
53.33332
72.222203
-0.890072
-46.66668
-148,565,200
0.001387
-9
3.388667
1.916
0.167156
2.250312
1.581688
0.132857
2.00823
2.273944
1.742515
2.21
1.61
1.91
2.096667
2.053333
2.016666
2.133333
2.176667
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
1
-0.09556
29,926,200
0
AMD
2015-08-11T00:00:00
1.9
1.93
1.88
1.91
7,479,200
2.034
1.9085
1.9252
2.1662
2.210933
2.3195
2.5377
1.994246
1.992203
1.98898
2.000912
2.014951
2.118305
2.211708
2.295819
2.590991
2.034182
1.958333
1.944738
2.059639
2.13307
2.19097
2.409576
1.978185
2.020111
2.103087
2.098143
1.806112
1.865489
1.948263
2.006031
-0.029839
-0.055444
23.202539
21.9222
28.868576
2.015
1.91
2.4725
2.435
54.700854
1.61
2.21
48.333325
60.555542
-1.083502
-51.666675
-156,044,400
-0.042137
-10
3.387353
1.9085
0.164165
2.236831
1.580169
0.132857
1.997922
2.263637
1.732208
2.21
1.61
1.91
1.91
1.84
1.75
2
2.07
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
1
-0.124002
0
7,479,200
AMD
2015-08-12T00:00:00
1.9
1.93
1.84
1.88
8,521,200
2.028
1.9055
1.9208
2.1582
2.205067
2.3105
2.5338
1.975397
1.975439
1.975291
1.991738
2.006109
2.109744
2.203505
2.287981
2.584115
2.009818
1.957524
1.9428
2.0492
2.124888
2.182663
2.403231
1.891037
1.931444
2.021309
2.095829
1.818254
1.857274
1.941393
1.997487
-0.034726
-0.051301
22.807595
20.769861
29.687321
2.015
1.91
2.3425
2.345
56.140349
1.61
2.21
48.333325
49.99999
-3.429829
-51.666675
-156,044,400
0.003477
-10
3.385858
1.9055
0.163722
2.232945
1.578055
0.135
1.988596
2.258596
1.718596
2.21
1.61
1.91
1.903333
1.876667
1.853333
1.926667
1.953333
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
0
-0.0977
8,521,200
0
AMD
2015-08-13T00:00:00
1.79
1.91
1.79
1.9
7,839,700
2.014
1.9015
1.9132
2.1484
2.198133
2.3
2.52945
1.938318
1.941722
1.946785
1.973398
1.989485
2.097205
2.192623
2.27812
2.576214
1.966545
1.946524
1.932738
2.034761
2.113965
2.172356
2.39583
1.812704
1.848424
1.930182
2.0712
1.825004
1.845599
1.932248
1.988594
-0.046935
-0.050428
22.785878
19.312214
30.528046
2
1.91
2.3375
2.34
55.172413
1.61
2.21
29.99999
42.222213
-21.108735
-70.00001
-163,884,100
0.046502
-11
3.384384
1.9015
0.165602
2.232704
1.570296
0.135
1.969682
2.239682
1.699682
2.21
1.61
1.91
1.89
1.85
1.8
1.94
1.98
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
1
-0.124723
0
7,839,700
AMD
2015-08-14T00:00:00
1.84
1.85
1.79
1.8
6,183,400
2.005
1.904
1.9084
2.1386
2.192267
2.2905
2.52505
1.918654
1.923227
1.930356
1.961271
1.977986
2.087118
2.183344
2.269445
2.568888
1.934909
1.940667
1.927108
2.022667
2.10454
2.163247
2.38897
1.778037
1.796505
1.855611
2.03519
1.828982
1.832535
1.921569
1.979525
-0.051977
-0.050738
22.765712
18.608985
29.416407
2
1.91
2.29
2.3
59.482757
1.62
2.21
37.288138
38.540484
-24.653218
-62.711862
-157,700,700
0.103163
-10
3.38326
1.904
0.164201
2.232403
1.575597
0.132857
1.957332
2.223046
1.691617
2.21
1.61
1.91
1.83
1.75
1.71
1.87
1.95
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
0
-0.047204
6,183,400
0
AMD
2015-08-17T00:00:00
1.8
1.88
1.8
1.82
9,062,400
1.965
1.904
1.902
2.128
2.186133
2.2822
2.5202
1.894923
1.900822
1.910301
1.94661
1.964295
2.075859
2.173256
2.260149
2.561237
1.897636
1.930762
1.918769
2.009388
2.094218
2.153535
2.381755
1.761222
1.768899
1.797841
1.991483
1.830053
1.818223
1.909085
1.970062
-0.058526
-0.052295
22.403754
19.547644
27.954757
2
1.91
2.29
2.3
51.428569
1.76
2.21
8.888879
25.392336
-27.594034
-91.111121
-166,763,100
0.077564
-11
3.381573
1.904
0.164201
2.232403
1.575597
0.127857
1.942348
2.198062
1.686633
2.21
1.61
1.91
1.826667
1.803333
1.766667
1.863333
1.886667
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
1
-0.080689
0
9,062,400
AMD
2015-08-18T00:00:00
1.8
1.82
1.75
1.79
9,751,900
1.932
1.904
1.892
2.1178
2.179333
2.2737
2.51545
1.875939
1.882491
1.893332
1.933282
1.951657
2.065041
2.163433
2.251037
2.553663
1.867636
1.920857
1.910923
1.996525
2.084056
2.143986
2.374589
1.760556
1.761151
1.762008
1.944252
1.829279
1.803642
1.895293
1.960192
-0.062989
-0.054434
22.454314
18.673328
29.899224
1.96
1.91
2.29
2.3
40.697673
1.75
2.21
10.869554
19.015524
-44.763853
-89.130446
-166,763,100
0.105849
-11
3.379762
1.904
0.164201
2.232403
1.575597
0.116429
1.928791
2.161648
1.695934
2.21
1.61
1.91
1.826667
1.773333
1.746667
1.853333
1.906667
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
0
-0.058916
9,751,900
0
AMD
2015-08-20T00:00:00
1.7
1.8
1.7
1.79
13,745,700
1.855
1.9015
1.8788
2.0956
2.1648
2.2545
2.5046
1.828601
1.83704
1.851439
1.901059
1.92153
2.040739
2.141925
2.231371
2.537744
1.808
1.891476
1.889569
1.968063
2.061639
2.123428
2.359406
1.746667
1.747071
1.723738
1.845444
1.82325
1.774926
1.864354
1.939017
-0.075174
-0.060396
23.005432
16.845428
30.983472
1.84
1.91
2.29
2.3
37.634416
1.7
2.21
0
7.246369
-77.540459
-100
-180,508,800
0.087552
-12
3.375679
1.9015
0.167152
2.235804
1.567196
0.114286
1.895904
2.124475
1.667332
2.21
1.61
1.91
1.79
1.77
1.74
1.82
1.84
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
1
-0.073636
0
13,745,700
AMD
2015-08-21T00:00:00
1.78
1.8
1.68
1.68
12,529,500
1.824
1.907
1.8784
2.0848
2.158
2.2455
2.49935
1.818881
1.826669
1.840448
1.890054
1.910643
2.030514
2.132401
2.222433
2.530204
1.794364
1.879905
1.881969
1.955686
2.051512
2.114032
2.352196
1.738259
1.740657
1.716889
1.800922
1.81864
1.761521
1.847908
1.927745
-0.075304
-0.063377
23.620632
15.505854
29.844984
1.805
1.91
2.2375
2.27
21.621617
1.68
2.21
18.867926
9.912493
-75.339252
-81.132074
-167,979,300
0.163523
-11
3.37334
1.907
0.160824
2.228647
1.585353
0.101429
1.884865
2.087722
1.682008
2.21
1.61
1.91
1.733333
1.666667
1.633333
1.766667
1.833333
2.0684
1.9808
1.91
1.8392
1.7384
1.61
2.21
0
-0.002023
12,529,500
0
AMD
2015-08-24T00:00:00
1.75
1.83
1.65
1.69
17,217,400
1.806
1.9135
1.8764
2.0736
2.1504
2.2361
2.4941
1.805104
1.812729
1.826533
1.877322
1.898286
2.019514
2.122338
2.213078
2.522441
1.780909
1.864952
1.872092
1.942557
2.040775
2.10422
2.34474
1.732148
1.735646
1.715865
1.762922
1.813379
1.749036
1.831299
1.916148
-0.076942
-0.06609
23.76807
15.638
26.447583
1.79
1.91
2.0725
2.205
22.857136
1.65
2.21
17.857145
12.24169
-90.69021
-82.142855
-185,196,700
0.202534
-12
3.370077
1.9135
0.150937
2.215373
1.611627
0.103571
1.872021
2.079164
1.664878
2.21
1.62
1.915
1.753333
1.706667
1.633333
1.826667
1.873333
2.07076
1.98462
1.915
1.84538
1.74626
1.62
2.21
1
-0.040783
17,217,400
0
AMD
2015-08-25T00:00:00
1.66
1.82
1.66
1.82
12,097,700
1.782
1.908
1.8708
2.0604
2.141733
2.2258
2.4886
1.776084
1.78496
1.800913
1.857565
1.879956
2.005415
2.110171
2.202126
2.51386
1.754364
1.84081
1.855446
1.926337
2.02787
2.092812
2.33644
1.707815
1.713677
1.702722
1.725957
1.804889
1.73618
1.813782
1.903983
-0.084527
-0.069778
23.904977
14.101371
23.848777
1.78
1.91
2.06
2.205
17.10526
1.65
2.17
1.923075
12.882715
-111.103033
-98.076925
-197,294,400
0.102481
-13
3.367665
1.908
0.158267
2.224534
1.591466
0.107143
1.851828
2.066114
1.637543
2.21
1.65
1.93
1.743333
1.656667
1.563333
1.836667
1.923333
2.07784
1.99608
1.93
1.86392
1.76984
1.65
2.21
1
-0.073719
0
12,097,700
AMD
2015-08-26T00:00:00
1.72
1.73
1.66
1.69
10,715,300
1.764
1.896
1.868
2.0478
2.133733
2.216
2.4833
1.764867
1.773149
1.788465
1.845059
1.867652
1.994222
2.099903
2.192578
2.505961
1.743091
1.822905
1.843846
1.912988
2.016772
2.082796
2.328793
1.694148
1.69796
1.692302
1.697553
1.795615
1.724371
1.796295
1.891636
-0.08472
-0.072766
24.032104
13.47741
22.793511
1.765
1.91
2.06
2.205
24.675333
1.65
2.14
14.285721
11.355314
-105.272794
-85.714279
-186,579,100
0.063087
-12
3.365609
1.896
0.16314
2.22228
1.569719
0.107143
1.839273
2.053559
1.624988
2.21
1.65
1.93
1.713333
1.606667
1.553333
1.766667
1.873333
2.07784
1.99608
1.93
1.86392
1.76984
1.65
2.21
0
-0.001511
10,715,300
0
AMD
2015-08-27T00:00:00
1.78
1.84
1.74
1.74
11,839,300
1.763
1.8885
1.8688
2.034
2.126133
2.2068
2.4784
1.767893
1.774395
1.787162
1.839145
1.860909
1.985821
2.091485
2.184409
2.498737
1.746
1.811857
1.837077
1.902486
2.007463
2.074162
2.321795
1.70737
1.708242
1.698286
1.681971
1.78749
1.714933
1.779696
1.879457
-0.07912
-0.074037
22.613903
19.38225
21.072148
1.765
1.91
2.06
2.205
30.8642
1.65
1.98
39.393933
18.534243
-53.386355
-60.606067
-174,739,800
0.060306
-11
3.363426
1.8885
0.164933
2.218366
1.558634
0.11
1.833628
2.053628
1.613628
2.21
1.65
1.93
1.703333
1.676667
1.633333
1.746667
1.773333
2.07784
1.99608
1.93
1.86392
1.76984
1.65
2.21
0
0.060234
11,839,300
0
AMD
2015-08-28T00:00:00
1.85
1.87
1.75
1.75
10,924,600
1.764
1.8845
1.876
2.0206
2.1192
2.1982
2.474
1.784315
1.788141
1.79683
1.840132
1.86007
1.980495
2.08513
2.177787
2.492282
1.761818
1.80819
1.835631
1.895271
2.000196
2.067097
2.315542
1.760852
1.749465
1.729357
1.681404
1.782362
1.708872
1.764782
1.867813
-0.068246
-0.072879
21.056343
19.804771
19.487268
1.76
1.91
2.06
2.205
44.44445
1.65
1.93
71.428596
41.70275
-30.358695
-28.571404
-163,815,200
0.111541
-10
3.361506
1.8845
0.164844
2.214187
1.554813
0.099286
1.835187
2.033759
1.636616
2.21
1.65
1.93
1.786667
1.733333
1.686667
1.833333
1.886667
2.07784
1.99608
1.93
1.86392
1.76984
1.65
2.21
0
0.112726
10,924,600
0
AMD
2015-08-31T00:00:00
1.81
1.87
1.79
1.82
6,516,000
1.765
1.865
1.8836
2.0052
2.112267
2.1891
2.4695
1.789452
1.792115
1.798856
1.837392
1.856219
1.973809
2.07789
2.170504
2.485493
1.770182
1.801095
1.830554
1.887012
1.99206
2.05941
2.308935
1.811519
1.790192
1.762976
1.6898
1.778462
1.705061
1.751147
1.856565
-0.062141
-0.070731
19.610037
18.790133
18.488895
1.76
1.91
2.015
2.16
43.835615
1.65
1.93
57.142851
55.98846
-24.65505
-42.857149
-170,331,200
-0.008889
-11
3.360333
1.865
0.147737
2.160475
1.569525
0.101429
1.832789
2.035646
1.629931
2.21
1.65
1.93
1.823333
1.776667
1.703333
1.896667
1.943333
2.07784
1.99608
1.93
1.86392
1.76984
1.65
2.21
1
0.057042
0
6,516,000
AMD
2015-09-01T00:00:00
1.71
1.82
1.71
1.77
8,470,700
1.756
1.844
1.8812
1.987
2.104133
2.1786
2.46475
1.773561
1.777185
1.785186
1.825811
1.844971
1.963464
2.068208
2.161385
2.477777
1.760182
1.786333
1.8172
1.875435
1.981474
2.049923
2.301378
1.809778
1.797101
1.771595
1.696579
1.7721
1.701464
1.737766
1.845341
-0.064626
-0.06951
19.079897
17.465176
22.313424
1.76
1.915
1.995
2.14
38.554221
1.65
1.91
23.076948
50.549465
-60.208039
-76.923052
-178,801,900
-0.0625
-12
3.358712
1.844
0.137588
2.119176
1.568824
0.102857
1.821094
2.026809
1.61538
2.21
1.65
1.93
1.823333
1.776667
1.743333
1.856667
1.903333
2.07784
1.99608
1.93
1.86392
1.76984
1.65
2.21
1
0.009147
0
8,470,700
AMD
2015-09-02T00:00:00
1.77
1.77
1.72
1.75
6,306,100
1.753
1.8245
1.8736
1.9702
2.0964
2.1685
2.46055
1.772849
1.775879
1.782849
1.820738
1.839204
1.955877
2.060361
2.153635
2.470734
1.762727
1.779286
1.808646
1.866925
1.972681
2.041832
2.294465
1.788963
1.790879
1.774516
1.705249
1.765349
1.698935
1.725455
1.83444
-0.06105
-0.067818
18.587625
16.770533
21.425952
1.76
1.93
1.9725
2.14
48.71795
1.65
1.88
52.173911
44.131237
-48.160601
-47.826089
-172,495,800
-0.04065
-11
3.357551
1.8245
0.11646
2.05742
1.59158
0.098571
1.816228
2.013371
1.619085
2.17
1.65
1.91
1.746667
1.673333
1.636667
1.783333
1.856667
2.04728
1.97136
1.91
1.84864
1.76128
1.65
2.17
0
0.068152
6,306,100
0
AMD
2015-09-03T00:00:00
1.79
1.85
1.76
1.76
7,154,200
1.762
1.8085
1.868
1.9536
2.089867
2.1597
2.45615
1.776279
1.778446
1.78395
1.817943
1.835419
1.949372
2.053246
2.146434
2.463961
1.769455
1.776
1.802215
1.859859
1.964618
2.034337
2.287793
1.772963
1.783444
1.781127
1.71575
1.758979
1.697666
1.714509
1.823951
-0.055957
-0.065446
17.43166
21.124326
20.132465
1.76
1.93
1.9675
2.14
46.666661
1.65
1.88
60.869554
45.373471
-8.642633
-39.130446
-165,341,600
-0.020363
-10
3.356253
1.8085
0.095216
1.998932
1.618068
0.100714
1.81373
2.015159
1.612302
2.14
1.65
1.895
1.753333
1.736667
1.703333
1.786667
1.803333
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.11826
7,154,200
0
AMD
2015-09-04T00:00:00
1.82
1.84
1.76
1.76
6,725,300
1.766
1.795
1.8636
1.9384
2.0832
2.1509
2.452
1.785023
1.786002
1.789496
1.81813
1.834233
1.944298
2.047108
2.13997
2.457553
1.78
1.777095
1.798523
1.85462
1.957516
2.02761
2.281463
1.783259
1.787727
1.79446
1.72962
1.753502
1.698001
1.705197
1.814004
-0.048937
-0.062144
16.358264
19.970242
19.032569
1.765
1.93
1.9675
2.14
51.351358
1.65
1.87
77.272752
63.438739
7.035396
-22.727248
-158,616,300
0.004648
-9
3.355058
1.795
0.068633
1.932267
1.657733
0.100714
1.814327
2.015756
1.612899
1.98
1.65
1.815
1.8
1.75
1.71
1.84
1.89
1.90212
1.85394
1.815
1.77606
1.72062
1.65
1.98
0
0.160511
6,725,300
0
AMD
2015-09-08T00:00:00
1.88
1.88
1.83
1.85
6,009,500
1.779
1.7925
1.8508
1.9266
2.077867
2.141
2.44825
1.804019
1.803092
1.80342
1.823755
1.837754
1.941777
2.04271
2.134822
2.451806
1.800727
1.78519
1.799785
1.852329
1.952168
2.022246
2.275771
1.824
1.814283
1.816683
1.751313
1.75038
1.700501
1.69813
1.804829
-0.038092
-0.057334
15.850457
21.943711
18.228221
1.77
1.93
1.9675
2.14
55.000004
1.65
1.88
100
79.380769
51.21929
-0
-152,606,800
-0.022703
-8
3.354033
1.7925
0.064226
1.920952
1.664048
0.1
1.820582
2.020582
1.620582
1.93
1.65
1.79
1.806667
1.773333
1.726667
1.853333
1.886667
1.86392
1.82304
1.79
1.75696
1.70992
1.65
1.93
0
0.195833
6,009,500
0
AMD
2015-09-09T00:00:00
1.85
1.97
1.83
1.9
12,612,300
1.798
1.79
1.8396
1.9168
2.072133
2.1337
2.44405
1.813215
1.811621
1.810586
1.826141
1.838696
1.938178
2.037639
2.129182
2.445818
1.813636
1.790667
1.799723
1.849325
1.946172
2.016483
2.269818
1.858074
1.843828
1.835437
1.775419
1.748851
1.704118
1.69281
1.796288
-0.031555
-0.052178
16.320508
26.008595
16.478291
1.84
1.93
2.0125
2.14
53.012053
1.65
1.97
62.500005
79.924252
63.96552
-37.499995
-165,219,100
-0.061293
-9
3.351844
1.79
0.060698
1.911395
1.668605
0.106429
1.823384
2.036241
1.610527
1.97
1.65
1.81
1.863333
1.846667
1.813333
1.896667
1.913333
1.89448
1.84776
1.81
1.77224
1.71848
1.65
1.97
1
0.125054
0
12,612,300
AMD
2015-09-11T00:00:00
2.01
2.14
1.81
1.88
31,010,300
1.833
1.798
1.8228
1.8974
2.063467
2.1238
2.4353
1.856858
1.851912
1.845094
1.844001
1.851966
1.937295
2.031848
2.121209
2.435514
1.857636
1.816667
1.813846
1.850408
1.938561
2.008347
2.259535
1.92
1.907152
1.889984
1.831616
1.755947
1.716177
1.687943
1.781536
-0.009334
-0.03956
18.976045
35.929696
12.681806
1.925
1.91
2.015
2.14
63.855424
1.65
2.14
73.469371
65.114795
123.112463
-26.530629
-138,499,200
-0.013033
-9
3.346315
1.798
0.075226
1.948452
1.647548
0.117857
1.842588
2.078303
1.606874
2.14
1.65
1.895
1.85
1.82
1.8
1.87
1.9
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.111317
31,010,300
0
AMD
2015-09-14T00:00:00
1.82
2
1.81
2
16,458,500
1.83
1.797
1.812
1.8832
2.057467
2.1192
2.43025
1.849486
1.846109
1.841233
1.841819
1.849507
1.932695
2.026273
2.115244
2.429389
1.855273
1.818762
1.813631
1.847373
1.932154
2.002331
2.253413
1.920889
1.915606
1.906183
1.854959
1.762876
1.723563
1.687708
1.775097
-0.010644
-0.033777
21.036602
31.744889
11.20473
1.925
1.895
2.015
2.14
53.535357
1.66
2.14
33.333342
55.392574
48.796564
-66.666658
-154,957,700
-0.09776
-10
3.343433
1.797
0.07477
1.94654
1.64746
0.119286
1.840437
2.079009
1.601866
2.14
1.65
1.895
1.986667
1.833333
1.656667
2.163333
2.316667
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
1
0.051292
0
16,458,500
AMD
2015-09-15T00:00:00
1.86
1.87
1.81
1.84
6,524,400
1.835
1.8
1.8092
1.871
2.051867
2.1145
2.42535
1.851589
1.848635
1.844121
1.843472
1.850314
1.929845
2.021897
2.11019
2.423724
1.860727
1.824762
1.817323
1.846463
1.926958
1.997198
2.247739
1.905963
1.906939
1.908881
1.87177
1.770824
1.730935
1.68864
1.769116
-0.008358
-0.028693
22.949977
30.593666
10.798392
1.93
1.895
2.0175
2.14
60.638302
1.66
2.14
41.666665
49.489793
28.781781
-58.333335
-148,433,300
-0.037469
-9
3.342324
1.8
0.076089
1.952177
1.647823
0.112143
1.8423
2.066586
1.618015
2.14
1.65
1.895
1.876667
1.753333
1.686667
1.943333
2.066667
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.099714
6,524,400
0
AMD
2015-09-16T00:00:00
1.89
1.9
1.85
1.87
4,928,300
1.853
1.8045
1.8088
1.867
2.047067
2.1104
2.42085
1.859271
1.856156
1.851179
1.847701
1.853367
1.928282
2.018426
2.10583
2.418413
1.870727
1.833333
1.823538
1.847208
1.922698
1.992752
2.242412
1.888037
1.894071
1.904635
1.885525
1.780137
1.73854
1.690995
1.763637
-0.004079
-0.02377
24.89458
31.520539
10.458032
1.95
1.895
2.03
2.14
59.34066
1.71
2.14
41.860446
38.953484
48.995359
-58.139554
-143,505,000
-0.04404
-8
3.341503
1.8045
0.078705
1.96191
1.64709
0.110714
1.846843
2.068272
1.625415
2.14
1.65
1.895
1.846667
1.823333
1.786667
1.883333
1.906667
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.140616
4,928,300
0
AMD
2015-09-17T00:00:00
1.89
1.94
1.87
1.9
5,831,600
1.865
1.809
1.8084
1.8646
2.0416
2.1059
2.41695
1.865417
1.862309
1.857151
1.851547
1.856185
1.926781
2.015046
2.101556
2.413155
1.877455
1.841476
1.829785
1.84811
1.918565
1.988388
2.23713
1.878926
1.889354
1.903294
1.89665
1.790295
1.746028
1.694458
1.75859
-0.00068
-0.019152
26.91652
32.682922
9.983594
1.95
1.895
1.9625
2.14
56.470591
1.71
2.14
41.860446
41.795852
59.581323
-58.139554
-143,505,000
-0.077238
-8
3.340534
1.809
0.080974
1.970949
1.647051
0.107143
1.850953
2.065239
1.636668
2.14
1.65
1.895
1.88
1.86
1.83
1.91
1.93
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.124884
0
5,831,600
AMD
2015-09-21T00:00:00
1.81
1.9
1.81
1.87
5,377,800
1.872
1.819
1.8104
1.8594
2.0292
2.0968
2.40825
1.855067
1.853943
1.85157
1.849295
1.853613
1.920062
2.005934
2.091288
2.401803
1.866909
1.846571
1.8344
1.846267
1.908098
1.977945
2.225689
1.857556
1.860848
1.879476
1.903316
1.808588
1.757734
1.702463
1.749163
-0.003553
-0.012905
29.192035
29.272613
12.88486
1.975
1.895
1.955
2.14
50
1.71
2.14
23.255788
34.108508
11.536027
-76.744212
-160,696,800
-0.105587
-10
3.337608
1.819
0.077317
1.973634
1.664366
0.104286
1.848694
2.057266
1.640123
2.14
1.65
1.895
1.88
1.84
1.81
1.91
1.95
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
1
0.00572
0
5,377,800
AMD
2015-09-22T00:00:00
1.73
1.84
1.72
1.8
9,975,200
1.857
1.818
1.8076
1.8548
2.0212
2.0915
2.40345
1.830053
1.831408
1.832867
1.83845
1.844104
1.912608
1.998672
2.084134
2.395118
1.841091
1.838095
1.828215
1.841192
1.900225
1.970681
2.21894
1.805037
1.817646
1.837802
1.890788
1.8124
1.75978
1.705242
1.744196
-0.012988
-0.012922
28.554019
26.929786
17.856224
1.93
1.895
1.955
2.14
51.249999
1.72
2.14
2.38095
20.948676
-52.615074
-97.61905
-170,672,000
-0.161781
-11
3.335778
1.818
0.078378
1.974757
1.661243
0.105
1.83739
2.04739
1.62739
2.14
1.66
1.9
1.84
1.78
1.75
1.87
1.93
2.02672
1.95664
1.9
1.84336
1.76272
1.66
2.14
1
-0.041409
0
9,975,200
AMD
2015-09-23T00:00:00
1.7
1.78
1.69
1.76
9,649,200
1.842
1.82
1.8036
1.8478
2.013067
2.0854
2.39865
1.804043
1.807515
1.812426
1.825863
1.833019
1.904271
1.990813
2.076527
2.388202
1.812545
1.826857
1.819938
1.835122
1.891772
1.962929
2.21194
1.737519
1.760434
1.787786
1.866669
1.812235
1.758796
1.706691
1.738819
-0.022625
-0.014862
27.56726
25.294654
18.795969
1.915
1.895
1.955
2.14
45.454548
1.69
2.14
2.22222
9.286319
-91.471477
-97.77778
-180,321,200
-0.140051
-12
3.333978
1.82
0.074551
1.969103
1.670897
0.107143
1.824305
2.038591
1.61002
2.14
1.66
1.9
1.763333
1.686667
1.643333
1.806667
1.883333
2.02672
1.95664
1.9
1.84336
1.76272
1.66
2.14
1
-0.081497
0
9,649,200
AMD
2015-09-24T00:00:00
1.72
1.73
1.66
1.68
11,247,700
1.83
1.82
1.8004
1.843
2.005467
2.0795
2.39435
1.787234
1.791603
1.798206
1.81624
1.824325
1.897045
1.983686
2.069467
2.381553
1.790364
1.817333
1.813508
1.83011
1.88406
1.955693
2.205188
1.69063
1.713121
1.743921
1.836795
1.80922
1.755989
1.707176
1.73313
-0.028322
-0.017554
26.264911
24.070473
19.960458
1.83
1.895
1.935
2.14
45.454548
1.66
2.14
12.500009
5.70106
-114.28571
-87.499991
-169,073,500
-0.137703
-11
3.331911
1.82
0.074551
1.969103
1.670897
0.105714
1.814371
2.0258
1.602943
2.14
1.66
1.9
1.723333
1.666667
1.633333
1.756667
1.813333
2.02672
1.95664
1.9
1.84336
1.76272
1.66
2.14
0
-0.015365
11,247,700
0
AMD
2015-09-25T00:00:00
1.71
1.75
1.68
1.75
5,644,600
1.8
1.8165
1.8008
1.8398
1.997333
2.0738
2.38995
1.771787
1.776766
1.784636
1.806581
1.815531
1.889709
1.976484
2.062349
2.374871
1.768545
1.806857
1.806554
1.824894
1.876284
1.948376
2.198378
1.670037
1.684404
1.7095
1.804495
1.80372
1.751712
1.706684
1.727109
-0.033261
-0.020696
25.267445
24.293438
18.971661
1.8
1.895
1.9275
2.14
42.666662
1.66
2.14
10.416679
8.379636
-100.996171
-89.583321
-174,718,100
-0.133923
-12
3.330869
1.8165
0.078087
1.972675
1.660325
0.105
1.804431
2.014431
1.594431
2.14
1.66
1.9
1.703333
1.676667
1.633333
1.746667
1.773333
2.02672
1.95664
1.9
1.84336
1.76272
1.66
2.14
1
-0.058746
0
5,644,600
AMD
2015-09-28T00:00:00
1.66
1.7
1.66
1.69
5,693,100
1.784
1.807
1.796
1.8372
1.988533
2.0675
2.38585
1.74943
1.755536
1.765461
1.793256
1.803567
1.880701
1.968155
2.054382
2.367758
1.743091
1.791952
1.795723
1.817843
1.867407
1.940182
2.191115
1.656889
1.662101
1.676246
1.769394
1.794984
1.745641
1.704956
1.720589
-0.040739
-0.024704
24.068247
23.401693
19.74355
1.8
1.895
1.875
2.14
35.135129
1.66
2.14
0
7.638896
-123.674016
-100
-180,411,200
-0.208972
-13
3.329787
1.807
0.085045
1.97709
1.63691
0.104286
1.790676
1.999247
1.582104
2.14
1.66
1.9
1.713333
1.676667
1.643333
1.746667
1.783333
2.02672
1.95664
1.9
1.84336
1.76272
1.66
2.14
1
-0.095542
0
5,693,100
AMD
2015-09-30T00:00:00
1.72
1.72
1.68
1.7
5,739,500
1.748
1.8005
1.7952
1.833
1.972
2.0551
2.37775
1.730835
1.736351
1.74604
1.77641
1.787655
1.86646
1.953985
2.0403
2.354438
1.714182
1.771286
1.780431
1.806792
1.852182
1.925558
2.177407
1.66237
1.659384
1.645643
1.708714
1.774267
1.732365
1.699173
1.706628
-0.044433
-0.031951
22.018633
24.163169
19.115839
1.785
1.895
1.85
2.14
42.105261
1.65
2.14
14.285721
6.12245
-81.462492
-85.714279
-167,666,400
-0.114528
-11
3.327417
1.8005
0.089881
1.980263
1.620737
0.097143
1.773547
1.967832
1.579261
2.14
1.65
1.895
1.67
1.65
1.63
1.69
1.71
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.032617
5,739,500
0
AMD
2015-10-01T00:00:00
1.74
1.77
1.72
1.77
5,531,700
1.733
1.799
1.796
1.832
1.963867
2.0493
2.3741
1.732668
1.737014
1.745111
1.7731
1.783989
1.861501
1.948354
2.034353
2.348325
1.712727
1.765524
1.776185
1.803145
1.846077
1.919319
2.171062
1.691519
1.683404
1.660135
1.690289
1.765374
1.727392
1.696184
1.69956
-0.041624
-0.033886
21.845286
27.267372
18.333377
1.775
1.895
1.845
2.14
27.86885
1.65
2
25.714293
14.693881
-51.393331
-74.285706
-162,134,700
-0.156382
-10
3.326421
1.799
0.090664
1.980328
1.617672
0.077143
1.770352
1.924637
1.616066
2.14
1.65
1.895
1.706667
1.693333
1.666667
1.733333
1.746667
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.08302
0
5,531,700
AMD
2015-10-02T00:00:00
1.83
1.83
1.72
1.76
7,146,100
1.729
1.801
1.798
1.8334
1.955333
2.0441
2.37075
1.752134
1.753921
1.758171
1.778273
1.787528
1.860266
1.945239
2.030307
2.343167
1.730364
1.768476
1.7788
1.803067
1.842554
1.914976
2.165648
1.751148
1.732657
1.698841
1.686146
1.760167
1.725404
1.694336
1.692908
-0.031769
-0.033462
22.281319
29.678911
16.712604
1.745
1.895
1.8375
2.14
50.980391
1.65
1.94
62.068971
34.022995
-9.784642
-37.931029
-154,988,600
-0.103208
-9
3.325208
1.801
0.090896
1.982792
1.619208
0.070714
1.776032
1.917461
1.634604
2.14
1.65
1.895
1.743333
1.716667
1.693333
1.766667
1.793333
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.1257
7,146,100
0
AMD
2015-10-05T00:00:00
1.8
1.87
1.77
1.82
7,595,600
1.728
1.8
1.796
1.836
1.945733
2.0384
2.367
1.761708
1.762299
1.764606
1.780248
1.788488
1.857903
1.941417
2.025746
2.337763
1.743273
1.768381
1.778954
1.801757
1.838467
1.910143
2.159969
1.801407
1.779677
1.73946
1.691212
1.757157
1.725474
1.693286
1.686553
-0.026079
-0.031986
23.043596
30.501049
15.381336
1.76
1.895
1.8375
2.14
43.999995
1.65
1.94
51.724115
46.50246
6.481843
-48.275885
-162,584,200
-0.138253
-10
3.323895
1.8
0.090786
1.981572
1.618428
0.073571
1.778315
1.925458
1.631172
2.14
1.65
1.895
1.793333
1.756667
1.683333
1.866667
1.903333
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
1
0.061562
0
7,595,600
AMD
2015-10-06T00:00:00
1.83
1.86
1.8
1.8
8,558,400
1.738
1.7975
1.7968
1.8402
1.935733
2.0334
2.3634
1.775366
1.774608
1.774667
1.784771
1.791681
1.856808
1.938485
2.02187
2.33271
1.761818
1.771238
1.781569
1.801522
1.835421
1.906016
2.154625
1.838778
1.820495
1.780659
1.705006
1.75697
1.727749
1.693286
1.680632
-0.018931
-0.029375
23.751424
29.007995
14.628406
1.76
1.895
1.835
2.14
44.000008
1.65
1.94
62.068971
58.620686
22.2293
-37.931029
-154,025,800
-0.169228
-9
3.322448
1.7975
0.089141
1.975781
1.619219
0.074286
1.783237
1.931809
1.634666
2.14
1.65
1.895
1.813333
1.756667
1.713333
1.856667
1.913333
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.106417
8,558,400
0
AMD
2015-10-07T00:00:00
1.86
1.87
1.82
1.82
7,859,200
1.754
1.798
1.8028
1.842
1.9256
2.0288
2.35985
1.792293
1.790134
1.787795
1.79161
1.796936
1.856933
1.93642
2.018665
2.328007
1.784
1.77719
1.786431
1.802298
1.833428
1.902582
2.149616
1.864852
1.852182
1.820992
1.726523
1.759969
1.732279
1.69446
1.67528
-0.010721
-0.025644
24.503217
28.628925
14.012819
1.76
1.895
1.835
2.14
47.169815
1.65
1.92
77.777797
63.856961
41.730296
-22.222203
-146,166,600
-0.096595
-8
3.321148
1.798
0.089478
1.976956
1.619044
0.072857
1.790548
1.936262
1.644834
2.14
1.65
1.895
1.83
1.8
1.77
1.86
1.89
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.144236
7,859,200
0
AMD
2015-10-08T00:00:00
1.93
1.95
1.85
1.87
9,198,700
1.775
1.8025
1.8092
1.8414
1.916533
2.0246
2.3562
1.819834
1.815564
1.809673
1.804191
1.807172
1.859799
1.936251
2.016909
2.324046
1.816
1.789762
1.796215
1.805749
1.833544
1.900626
2.145339
1.900037
1.890586
1.868278
1.757999
1.767106
1.739778
1.697341
1.670776
0.001417
-0.020232
25.883574
32.898115
12.848285
1.8
1.895
1.8375
2.14
55.172407
1.65
1.95
93.333302
77.72669
88.719632
-6.666698
-136,967,900
-0.049724
-7
3.319702
1.8025
0.093857
1.990215
1.614785
0.075
1.803829
1.953829
1.653829
2.14
1.65
1.895
1.85
1.83
1.8
1.88
1.9
2.02436
1.95282
1.895
1.83718
1.75486
1.65
2.14
0
0.175849
9,198,700
0
AMD
2015-10-09T00:00:00
1.96
1.96
1.89
1.92
8,629,100
1.8
1.8
1.816
1.842
1.907733
2.0214
2.35265
1.847867
1.841825
1.8328
1.818355
1.818928
1.863728
1.936876
2.015782
2.320424
1.849636
1.804762
1.807815
1.8104
1.834688
1.899347
2.141397
1.943519
1.930737
1.916071
1.79679
1.777955
1.749971
1.702031
1.667218
0.013304
-0.013525
27.242323
31.800821
12.090816
1.805
1.895
1.845
2.14
63.636367
1.65
1.96
100
90.370366
117.312335
-0
-128,338,800
-0.043874
-6
3.318378
1.8
0.088556
1.977111
1.622889
0.073571
1.818703
1.965846
1.67156
2
1.65
1.825
1.91
1.87
1.81
1.97
2.01
1.9174
1.8663
1.825
1.7837
1.7249
1.65
2
0
0.202
8,629,100
0
AMD
2015-10-12T00:00:00
1.87
1.96
1.85
1.96
7,686,600
1.821
1.8025
1.818
1.8408
1.898267
2.0169
2.34875
1.852294
1.846948
1.838523
1.82305
1.822857
1.863974
1.935116
2.012895
2.315942
1.862364
1.811429
1.811969
1.811498
1.833695
1.896349
2.136595
1.951815
1.943384
1.939024
1.83196
1.788779
1.760466
1.7073
1.664195
0.015286
-0.007762
27.713792
28.915889
14.292813
1.82
1.895
1.845
2.135
62.499992
1.65
1.96
70.967737
88.100346
77.836757
-29.032263
-136,025,400
0.018444
-7
3.317123
1.8025
0.089846
1.982193
1.622807
0.072857
1.823588
1.969302
1.677874
1.96
1.65
1.805
1.936667
1.913333
1.866667
1.983333
2.006667
1.88684
1.84158
1.805
1.76842
1.71634
1.65
1.96
1
0.123349
0
7,686,600
AMD
2015-10-13T00:00:00
1.92
1.94
1.86
1.87
6,698,400
1.846
1.8055
1.8196
1.8352
1.890933
2.0133
2.3451
1.865835
1.86023
1.851058
1.831864
1.830329
1.866171
1.934718
2.011056
2.312002
1.880364
1.822619
1.819815
1.814604
1.834267
1.89443
2.132328
1.94737
1.945424
1.949762
1.865605
1.800492
1.771733
1.713482
1.661861
0.020653
-0.002079
28.151585
26.997639
13.344643
1.84
1.895
1.8475
2.135
68.9655
1.65
1.96
87.096751
86.021496
83.681425
-12.903249
-129,327,000
0.011833
-6
3.316068
1.8055
0.09282
1.99114
1.61986
0.072143
1.83277
1.977056
1.688484
1.96
1.65
1.805
1.893333
1.826667
1.783333
1.936667
2.003333
1.88684
1.84158
1.805
1.76842
1.71634
1.65
1.96
0
0.155485
6,698,400
0
AMD
2015-10-14T00:00:00
1.95
1.96
1.92
1.92
10,184,300
1.869
1.8085
1.8236
1.8316
1.885733
2.01
2.34155
1.882668
1.876552
1.86628
1.842603
1.839535
1.869459
1.93512
2.009847
2.3084
1.899273
1.836381
1.829846
1.819106
1.835821
1.893176
2.128397
1.943741
1.947848
1.959175
1.89784
1.813578
1.783783
1.720719
1.660263
0.027016
0.00374
28.758447
27.790963
12.884399
1.84
1.895
1.85
2.135
69.491514
1.65
1.96
96.774197
84.946228
107.5031
-3.225803
-119,142,700
0.025031
-5
3.314502
1.8085
0.096588
2.001676
1.615324
0.07
1.843935
1.983935
1.703935
1.96
1.65
1.805
1.906667
1.873333
1.826667
1.953333
1.986667
1.88684
1.84158
1.805
1.76842
1.71634
1.65
1.96
0
0.182184
10,184,300
0
AMD
2015-10-16T00:00:00
1.94
2
1.89
2
21,544,900
1.903
1.816
1.826
1.8244
1.8736
2.0041
2.3346
1.908108
1.901989
1.891123
1.861986
1.856527
1.876013
1.936142
2.00769
2.301401
1.926364
1.863905
1.849662
1.828933
1.839618
1.891048
2.120737
1.962444
1.959505
1.976167
1.951964
1.842012
1.809382
1.73793
1.659086
0.035431
0.014806
30.33055
30.587653
15.579305
1.93
1.895
1.885
2.12
74.137927
1.65
2.06
70.731733
81.851577
92.320861
-29.268267
-113,360,500
-0.041715
-5
3.307074
1.816
0.104901
2.025802
1.606198
0.077143
1.863947
2.018233
1.709661
2.06
1.65
1.855
1.993333
1.926667
1.883333
2.036667
2.103333
1.96324
1.90338
1.855
1.80662
1.73774
1.65
2.06
1
0.12182
0
21,544,900
AMD
2015-10-19T00:00:00
2.01
2.01
1.91
1.91
10,670,800
1.924
1.826
1.8336
1.8228
1.866667
2.0015
2.3313
1.928486
1.921628
1.909412
1.875442
1.868332
1.881268
1.938086
2.007736
2.298502
1.945818
1.882381
1.863815
1.836212
1.843207
1.891164
2.117507
1.982593
1.976697
1.985325
1.975997
1.857794
1.822869
1.748074
1.659494
0.04229
0.020303
30.577162
28.907826
14.308129
1.94
1.855
1.9175
2.12
76.562493
1.68
2.06
86.842118
78.540883
103.893127
-13.157882
-102,689,700
0.042327
-4
3.305527
1.826
0.113481
2.052962
1.599038
0.081429
1.877857
2.040714
1.714999
2.06
1.65
1.855
1.943333
1.886667
1.833333
1.996667
2.053333
1.96324
1.90338
1.855
1.80662
1.73774
1.65
2.06
0
0.15086
10,670,800
0
AMD
2015-10-20T00:00:00
2.02
2.03
1.97
2
5,584,200
1.943
1.8405
1.84
1.8246
1.860667
1.9989
2.3281
1.946789
1.939513
1.926426
1.888584
1.879999
1.886708
1.940242
2.007979
2.29573
1.963273
1.900857
1.878154
1.843945
1.847242
1.891531
2.11441
2.006296
1.999141
1.999532
1.998366
1.875071
1.836882
1.759365
1.660562
0.047979
0.025838
30.990982
29.129463
13.591554
1.955
1.855
1.91
2.12
74.99999
1.72
2.06
88.235302
81.936384
110.0245
-11.764698
-97,105,500
0.106924
-3
3.304725
1.8405
0.118964
2.078427
1.602573
0.082143
1.891394
2.05568
1.727108
2.06
1.65
1.855
1.976667
1.943333
1.876667
2.043333
2.076667
1.96324
1.90338
1.855
1.80662
1.73774
1.65
2.06
0
0.174935
5,584,200
0
AMD
2015-10-21T00:00:00
2.1
2.12
2.01
2.02
14,944,100
1.967
1.8605
1.8484
1.8286
1.8608
1.9974
2.32545
1.977431
1.968693
1.953129
1.907803
1.896922
1.895072
1.944446
2.009801
2.293783
1.991818
1.925571
1.898154
1.854745
1.85354
1.893533
2.11214
2.051296
2.039141
2.031857
2.02435
1.895822
1.852608
1.772413
1.662516
0.058271
0.032325
32.098888
33.870494
12.36856
1.985
1.885
1.9125
2.12
77.272716
1.72
2.12
95.000003
90.025808
136.012787
-4.999997
-82,161,400
0.191497
-2
3.302717
1.8605
0.127423
2.115346
1.605654
0.086429
1.911261
2.084118
1.738404
2.12
1.65
1.885
2.006667
1.983333
1.946667
2.043333
2.066667
2.00908
1.94046
1.885
1.82954
1.75058
1.65
2.12
0
0.194645
14,944,100
0
AMD
2015-10-22T00:00:00
2.14
2.16
2.09
2.1
8,208,400
1.988
1.8815
1.8584
1.8334
1.862533
1.9958
2.32325
2.009945
1.99984
1.981879
1.928912
1.91562
1.904677
1.949592
2.012379
2.292253
2.023273
1.95219
1.920585
1.866957
1.860888
1.896356
2.110295
2.10837
2.08899
2.074516
2.054437
1.920124
1.870453
1.787317
1.665398
0.068862
0.039632
33.398252
35.222262
11.650141
2.005
1.905
1.9225
2.075
75.40983
1.77
2.16
94.871801
92.702369
146.759905
-5.128199
-73,953,000
0.170948
-1
3.301653
1.8815
0.137277
2.156054
1.606946
0.083571
1.933046
2.100189
1.765903
2.16
1.65
1.905
2.076667
2.033333
1.966667
2.143333
2.186666
2.03964
1.96518
1.905
1.84482
1.75914
1.65
2.16
0
0.210523
8,208,400
0
AMD
2015-10-23T00:00:00
2.21
2.21
2.1
2.1
9,564,200
2.013
1.9065
1.872
1.8418
1.8656
1.9951
2.32125
2.049956
2.038051
2.016974
1.954466
1.938265
1.916651
1.956445
2.016292
2.291434
2.063636
1.983476
1.947631
1.881725
1.870032
1.900598
2.109168
2.175296
2.152455
2.128833
2.091063
1.948929
1.891027
1.804517
1.669389
0.081959
0.048097
34.913812
36.138031
10.607466
2.035
1.93
1.9225
1.91
81.538463
1.8
2.21
100
96.623935
147.928851
-0
-64,388,800
0.2206
0
3.300491
1.9065
0.149394
2.205289
1.607711
0.084286
1.959423
2.127994
1.790851
2.21
1.65
1.93
2.13
2.1
2.06
2.17
2.2
2.07784
1.99608
1.93
1.86392
1.76984
1.65
2.21
0
0.223046
9,564,200
0
AMD
2015-10-26T00:00:00
2.15
2.21
2.12
2.21
6,313,500
2.041
1.931
1.8856
1.848
1.868133
1.9933
2.31885
2.069965
2.058405
2.03744
1.972241
1.954552
1.925802
1.961538
2.01894
2.290027
2.088545
2.006667
1.969015
1.893812
1.877516
1.903665
2.107464
2.210296
2.191303
2.169397
2.12487
1.979228
1.912528
1.822983
1.674124
0.086499
0.055778
36.321118
33.496521
9.832112
2.05
1.93
1.935
1.91
73.529417
1.82
2.21
84.615399
93.1624
122.947985
-15.384601
-70,702,300
0.238212
-1
3.299682
1.931
0.147002
2.225003
1.636997
0.086429
1.977573
2.15043
1.804716
2.21
1.65
1.93
2.173333
2.136667
2.063333
2.246667
2.283333
2.07784
1.99608
1.93
1.86392
1.76984
1.65
2.21
1
0.132639
0
6,313,500
AMD
2015-10-27T00:00:00
2.15
2.16
2.1
2.12
5,755,600
2.064
1.955
1.9024
1.855
1.870667
1.9915
2.31645
2.085972
2.075059
2.054757
1.988401
1.969587
1.934594
1.966498
2.021535
2.288634
2.108364
2.027524
1.989354
1.905655
1.884933
1.906768
2.105784
2.213037
2.205697
2.194984
2.154364
2.010073
1.93449
1.842331
1.679505
0.089071
0.062437
37.199332
31.826321
11.003921
2.05
1.93
1.935
1.91
72.307699
1.85
2.21
83.33335
89.31625
96.780348
-16.66665
-70,702,300
0.259445
-1
3.298947
1.955
0.141217
2.237433
1.672567
0.087143
1.993994
2.16828
1.819709
2.21
1.68
1.945
2.16
2.11
2.07
2.2
2.25
2.08492
2.00754
1.945
1.88246
1.79342
1.68
2.21
0
0.104677
5,755,600
0
AMD
2015-10-28T00:00:00
2.18
2.2
2.12
2.14
6,950,600
2.087
1.978
1.9216
1.8626
1.8724
1.9902
2.31405
2.104777
2.094139
2.074025
2.005819
1.985772
1.944218
1.972116
2.024673
2.287553
2.129455
2.048952
2.010708
1.9184
1.893074
1.910501
2.104426
2.20363
2.206172
2.210572
2.180735
2.041171
1.957042
1.862549
1.685566
0.092464
0.068442
38.297922
33.040548
10.268717
2.05
1.93
1.9125
1.91
70.491812
1.85
2.21
91.666675
86.538474
96.718898
-8.333325
-63,751,700
0.246286
0
3.298083
1.978
0.138359
2.254718
1.701282
0.085714
2.011709
2.183138
1.840281
2.21
1.72
1.965
2.136667
2.113333
2.076667
2.173333
2.196667
2.09436
2.02282
1.965
1.90718
1.82486
1.72
2.21
0
0.130246
6,950,600
0
AMD
2015-10-29T00:00:00
2.13
2.18
2.11
2.15
4,500,400
2.103
1.9975
1.938
1.8692
1.874667
1.9886
2.31155
2.109822
2.100659
2.082637
2.017109
1.996867
1.951503
1.976271
2.026759
2.285985
2.137273
2.063429
2.026738
1.928886
1.899853
1.913269
2.102595
2.178222
2.189485
2.210064
2.19877
2.070106
1.978778
1.88278
1.692031
0.09008
0.07277
39.096315
31.083577
10.506638
2.06
1.93
1.905
1.91
63.492072
1.85
2.21
77.7778
84.259275
71.610653
-22.2222
-68,252,100
0.24337
-1
3.297499
1.9975
0.130298
2.258097
1.736903
0.085714
2.022975
2.194404
1.851546
2.21
1.72
1.965
2.166667
2.133333
2.086667
2.213333
2.246667
2.09436
2.02282
1.965
1.90718
1.82486
1.72
2.21
1
0.051457
0
4,500,400
AMD
2015-10-30T00:00:00
2.12
2.15
2.12
2.14
4,897,100
2.121
2.012
1.9544
1.8776
1.878
1.9866
2.30955
2.111858
2.104176
2.088385
2.026462
2.006339
1.958111
1.980054
2.028605
2.284333
2.140364
2.075095
2.040738
1.938722
1.906309
1.915871
2.100689
2.150889
2.162485
2.195032
2.208463
2.096002
1.999328
1.9027
1.69881
0.086388
0.075493
39.837681
30.256464
10.227064
2.09
1.93
1.8625
1.91
72.727259
1.86
2.21
74.285672
81.243382
56.622752
-25.714328
-73,149,200
0.183704
-2
3.296859
2.012
0.126765
2.265531
1.758469
0.08
2.032215
2.192216
1.872215
2.21
1.77
1.99
2.14
2.1
2.07
2.17
2.21
2.10616
2.04192
1.99
1.93808
1.86416
1.77
2.21
1
-0.016166
0
4,897,100
AMD
2015-11-02T00:00:00
2.19
2.19
2.11
2.13
5,858,700
2.139
2.0315
1.9756
1.8858
1.883333
1.9853
2.30855
2.127486
2.11978
2.104018
2.041329
2.020466
1.967205
1.985579
2.031801
2.283395
2.152909
2.092048
2.058862
1.950973
1.914519
1.919899
2.099499
2.147963
2.154768
2.185325
2.217331
2.120712
2.019757
1.922802
1.706107
0.088095
0.078014
40.837322
31.658072
9.501031
2.11
1.93
1.8475
1.91
73.684207
1.89
2.21
93.750007
81.937826
61.082022
-6.249993
-67,290,500
0.231973
-1
3.29614
2.0315
0.122357
2.276215
1.786785
0.08
2.047243
2.207243
1.887242
2.21
1.8
2.005
2.13
2.11
2.1
2.14
2.16
2.11324
2.05338
2.005
1.95662
1.88774
1.8
2.21
0
0.026098
5,858,700
0
AMD
2015-11-03T00:00:00
2.28
2.29
2.16
2.16
8,705,800
2.165
2.054
2
1.8964
1.889733
1.985
2.30875
2.157989
2.148911
2.131092
2.063027
2.040431
1.979471
1.993326
2.036716
2.283361
2.178545
2.115714
2.082277
1.966431
1.924958
1.925735
2.099215
2.189111
2.184141
2.198841
2.231802
2.146388
2.041455
1.943814
1.714201
0.095608
0.081533
42.38695
36.660117
8.451112
2.19
1.97
1.8475
1.91
76.190465
1.89
2.29
97.500002
88.511894
82.305375
-2.499998
-58,584,700
0.270345
0
3.29516
2.054
0.124706
2.303412
1.804588
0.086429
2.06941
2.242267
1.896553
2.29
1.82
2.055
2.163333
2.136667
2.083333
2.216667
2.243333
2.17908
2.11046
2.055
1.99954
1.92058
1.82
2.29
0
0.062103
8,705,800
0
AMD
2015-11-04T00:00:00
2.2
2.3
2.18
2.27
8,205,300
2.175
2.071
2.0192
1.9072
1.895067
1.9838
2.3075
2.166391
2.1582
2.141693
2.075479
2.052705
1.988119
1.998765
2.039949
2.282532
2.184909
2.129619
2.097662
1.978337
1.933123
1.929992
2.098133
2.223259
2.209879
2.211865
2.242861
2.170188
2.062785
1.964549
1.722676
0.094023
0.084031
43.879119
33.856364
7.614631
2.2
1.99
1.845
1.91
66.666667
1.89
2.3
75.609777
88.953262
65.301518
-24.390223
-66,790,000
0.216647
-1
3.294165
2.071
0.119952
2.310904
1.831097
0.087143
2.081847
2.256133
1.907561
2.3
1.85
2.075
2.243333
2.196667
2.113333
2.326667
2.373333
2.1938
2.1281
2.075
2.0219
1.9463
1.85
2.3
1
-0.007423
0
8,205,300
AMD
2015-11-05T00:00:00
2.2
2.24
2.17
2.21
4,302,200
2.181
2.0845
2.0376
1.9168
1.900533
1.9823
2.30615
2.173113
2.1658
2.150664
2.086799
2.064035
1.996428
2.004061
2.043119
2.28171
2.189455
2.141905
2.111569
1.98982
1.941147
1.934273
2.097064
2.238037
2.22499
2.219135
2.250705
2.191901
2.083755
1.984849
1.731466
0.09171
0.085567
45.020139
31.874442
8.00515
2.2
2.01
1.84
1.91
69.696966
1.91
2.3
74.358998
82.489592
49.842399
-25.641002
-66,790,000
0.18945
-1
3.293644
2.0845
0.118432
2.321363
1.847637
0.084286
2.0931
2.261671
1.924528
2.3
1.85
2.075
2.226667
2.153333
2.106667
2.273333
2.346667
2.1938
2.1281
2.075
2.0219
1.9463
1.85
2.3
0
-0.016831
0
4,302,200
AMD
2015-11-06T00:00:00
2.15
2.21
2.13
2.19
8,997,100
2.175
2.094
2.0504
1.9242
1.905733
1.9791
2.30465
2.16849
2.162927
2.150561
2.092545
2.070648
2.002451
2.007901
2.045235
2.2804
2.183818
2.148143
2.120215
1.998965
1.947712
1.937594
2.09551
2.214815
2.21501
2.211032
2.250775
2.209927
2.103381
2.004093
1.7403
0.084863
0.085426
45.133688
29.732285
10.82746
2.2
2.01
1.835
1.91
60.937506
1.97
2.3
54.545487
68.171421
30.040351
-45.454513
-75,787,100
0.118838
-2
3.292507
2.094
0.115503
2.325007
1.862993
0.082857
2.098519
2.264233
1.932804
2.3
1.85
2.075
2.203333
2.166667
2.133333
2.236667
2.273333
2.1938
2.1281
2.075
2.0219
1.9463
1.85
2.3
1
-0.07479
0
8,997,100
AMD
2015-11-09T00:00:00
2.11
2.18
2.1
2.15
6,231,200
2.171
2.106
2.0628
1.9294
1.9116
1.975
2.30215
2.156792
2.153304
2.144321
2.094131
2.073675
2.006668
2.010588
2.046518
2.278704
2.172
2.149667
2.1248
2.006251
1.953088
1.940186
2.093573
2.166074
2.181818
2.190627
2.240804
2.223479
2.121008
2.021924
1.74899
0.075341
0.083409
44.58232
27.725616
12.627636
2.2
2.035
1.82
1.91
56.716408
2.01
2.3
34.48273
54.462405
12.048378
-65.51727
-82,018,300
0.120947
-3
3.291693
2.106
0.102772
2.311544
1.900456
0.084286
2.099612
2.268184
1.931041
2.3
1.86
2.08
2.163333
2.116667
2.083333
2.196667
2.243333
2.19616
2.13192
2.08
2.02808
1.95416
1.86
2.3
1
-0.123972
0
6,231,200
AMD
2015-11-10T00:00:00
2.02
2.1
2.02
2.09
6,162,200
2.158
2.111
2.0704
1.9336
1.916933
1.9694
2.29875
2.129434
2.129067
2.125195
2.087392
2.069546
2.007191
2.010836
2.045993
2.27613
2.144545
2.141476
2.121508
2.009804
1.95594
1.941077
2.090766
2.093852
2.118202
2.147897
2.216856
2.230255
2.135276
2.037461
1.757166
0.059843
0.078696
42.572265
25.629909
18.392024
2.16
2.05
1.8275
1.91
44.117655
2.02
2.3
0
29.676073
-25.361207
-100
-88,180,500
0.069859
-4
3.290828
2.111
0.095416
2.301832
1.920168
0.082857
2.09203
2.257745
1.926316
2.3
1.89
2.095
2.13
2.08
2.05
2.16
2.21
2.20324
2.14338
2.095
2.04662
1.97774
1.89
2.3
1
-0.165402
0
6,162,200
AMD
2015-11-11T00:00:00
2.07
2.09
2.02
2.02
3,532,100
2.147
2.117
2.0788
1.9408
1.920933
1.9639
2.29595
2.117547
2.118328
2.116703
2.085811
2.069581
2.009654
2.012393
2.046468
2.274079
2.128545
2.137571
2.121477
2.015153
1.959968
1.943069
2.08849
2.043222
2.067545
2.105421
2.189397
2.232448
2.147395
2.051417
1.765068
0.051007
0.073158
40.705784
24.103835
17.296913
2.16
2.06
1.8275
1.91
44.927524
2.02
2.3
17.857128
17.446619
-22.813305
-82.142872
-84,648,400
0.052391
-3
3.290352
2.117
0.088264
2.293528
1.940472
0.082857
2.089932
2.255646
1.924218
2.3
1.89
2.095
2.046667
1.993333
1.966667
2.073333
2.126667
2.20324
2.14338
2.095
2.04662
1.97774
1.89
2.3
0
-0.099998
3,532,100
0
AMD
2015-11-12T00:00:00
2
2.07
2
2.05
3,576,800
2.134
2.1185
2.0816
1.9454
1.921467
1.9578
2.2929
2.094038
2.096813
2.098749
2.07801
2.064229
2.009276
2.012067
2.045548
2.271352
2.101818
2.126429
2.115415
2.017475
1.962049
1.943784
2.085545
2.001259
2.020818
2.057183
2.155922
2.228849
2.156254
2.063161
1.772456
0.037919
0.06611
38.620163
22.651363
17.976303
2.15
2.075
1.8275
1.91
34.782607
2
2.3
0
5.952376
-40.211298
-100
-88,225,200
0.149847
-4
3.289843
2.1185
0.085856
2.290213
1.946787
0.08
2.081367
2.241367
1.921367
2.3
1.89
2.095
2.06
2.03
1.99
2.1
2.13
2.20324
2.14338
2.095
2.04662
1.97774
1.89
2.3
1
-0.143577
0
3,576,800
AMD
2015-11-17T00:00:00
1.98
2.04
1.97
2.01
5,825,100
2.071
2.118
2.09
1.9548
1.920133
1.9407
2.2827
2.041267
2.046684
2.054345
2.055214
2.047614
2.006704
2.010107
2.042115
2.262937
2.029818
2.088381
2.092954
2.021882
1.967133
1.945865
2.076495
1.956111
1.958545
1.95746
2.049577
2.195437
2.166636
2.086202
1.791974
0.008858
0.041746
31.353817
20.036048
19.015703
2.09
2.08
1.8575
1.93
33.870967
1.94
2.3
11.111104
12.962954
-54.165258
-88.888896
-99,970,500
0.053916
-6
3.287562
2.118
0.085508
2.289016
1.946984
0.080714
2.056717
2.218146
1.895289
2.3
1.94
2.12
1.986667
1.953333
1.916667
2.023333
2.056667
2.21504
2.16248
2.12
2.07752
2.01704
1.94
2.3
1
-0.192854
0
5,825,100
AMD
2015-11-18T00:00:00
2.12
2.15
1.98
1.99
9,384,700
2.063
2.119
2.0968
1.9602
1.92
1.9385
2.27905
2.057014
2.060015
2.064445
2.061104
2.053182
2.011147
2.012999
2.043657
2.261515
2.038727
2.088571
2.095262
2.028361
1.972393
1.949416
2.074876
1.999963
1.990505
1.97123
2.028111
2.183802
2.168547
2.092076
1.798303
0.01344
0.036085
30.7515
26.164735
16.406758
2.075
2.095
1.8675
1.93
49.295758
1.94
2.3
49.999967
24.999983
-16.454002
-50.000033
-90,585,800
0.029217
-5
3.286357
2.119
0.085403
2.289806
1.948194
0.087857
2.062744
2.238458
1.88703
2.3
1.94
2.12
1.996667
1.953333
1.926667
2.023333
2.066667
2.21504
2.16248
2.12
2.07752
2.01704
1.94
2.3
0
-0.119585
9,384,700
0
AMD
2015-11-19T00:00:00
2.14
2.16
2.09
2.1
4,704,300
2.057
2.119
2.1036
1.9662
1.919733
1.9359
2.2732
2.073611
2.074557
2.076069
2.068276
2.05986
2.0162
2.016341
2.045565
2.260306
2.052727
2.090571
2.098585
2.035412
1.978182
1.953406
2.073493
2.068222
2.047091
2.010421
2.019687
2.174966
2.171443
2.098322
1.804929
0.018471
0.032562
30.30236
25.483464
15.465821
2.06
2.095
1.8675
1.93
51.388904
1.94
2.3
55.555585
38.888885
6.474207
-44.444415
-85,881,500
0.01789
-4
3.285764
2.119
0.085403
2.289806
1.948194
0.090714
2.070102
2.25153
1.888673
2.3
1.94
2.12
2.083333
2.016667
1.913333
2.186667
2.253333
2.21504
2.16248
2.12
2.07752
2.01704
1.94
2.3
0
-0.056341
4,704,300
0
AMD
2015-11-20T00:00:00
2.22
2.25
2.13
2.14
10,727,100
2.064
2.1195
2.1148
1.9704
1.9212
1.9339
2.26915
2.102889
2.101001
2.098212
2.082069
2.072179
2.024192
2.0217
2.049019
2.259905
2.082364
2.10019
2.107538
2.045365
1.986084
1.959032
2.072963
2.156963
2.12501
2.072524
2.028405
2.17067
2.176525
2.105855
1.812151
0.028585
0.031767
30.761641
30.224215
13.985112
2.095
2.095
1.905
1.93
52.054793
1.94
2.3
77.777792
61.111115
46.032552
-22.222207
-75,154,400
-0.015963
-3
3.284508
2.1195
0.085991
2.291482
1.947518
0.093571
2.084378
2.271521
1.897235
2.3
1.94
2.12
2.13
2.1
2.06
2.17
2.2
2.21504
2.16248
2.12
2.07752
2.01704
1.94
2.3
0
-0.001986
10,727,100
0
AMD
2015-11-24T00:00:00
2.34
2.4
2.17
2.2
15,859,700
2.107
2.1325
2.136
1.988
1.9284
1.9295
2.26155
2.169049
2.162158
2.151264
2.116917
2.103277
2.043954
2.035158
2.0581
2.260309
2.158909
2.130429
2.132308
2.069333
2.004923
1.9728
2.07322
2.300815
2.272798
2.216317
2.08794
2.17555
2.193269
2.125735
1.828815
0.051296
0.036379
32.717843
35.61379
11.060906
2.17
2.17
1.8975
1.91
60.29411
1.94
2.4
86.956483
80.837356
105.844331
-13.043517
-59,294,700
0.041116
-2
3.2823
2.1325
0.101041
2.334581
1.930419
0.096429
2.120409
2.313266
1.927552
2.4
1.94
2.17
2.213333
2.186667
2.153333
2.246667
2.273333
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
0
0.041518
15,859,700
0
AMD
2015-11-25T00:00:00
2.38
2.4
2.31
2.36
6,914,800
2.138
2.1425
2.1472
1.9978
1.9348
1.9324
2.2581
2.211239
2.201766
2.186455
2.140833
2.124563
2.057132
2.044233
2.064474
2.2615
2.208545
2.154
2.151077
2.084706
2.016807
1.981721
2.074399
2.369296
2.344303
2.298151
2.139057
2.186673
2.206533
2.13923
1.838849
0.065743
0.042252
34.138302
33.254971
10.328305
2.17
2.17
1.905
1.895
62.500004
1.94
2.4
95.652178
86.795485
134.87214
-4.347822
-52,379,900
0.043874
-1
3.281617
2.1425
0.114931
2.372363
1.912637
0.097857
2.145132
2.340846
1.949418
2.4
1.94
2.17
2.303333
2.206667
2.073333
2.436667
2.533333
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
0
0.081513
6,914,800
0
AMD
2015-11-27T00:00:00
2.33
2.38
2.32
2.37
2,606,600
2.171
2.1525
2.1548
2.0066
1.940533
1.9356
2.25415
2.234991
2.225081
2.208538
2.15803
2.140366
2.067833
2.051753
2.069732
2.262181
2.243455
2.171857
2.165138
2.097733
2.027207
1.989594
2.075114
2.403074
2.386495
2.359365
2.192849
2.200291
2.221217
2.154205
1.849767
0.072324
0.048266
35.4573
31.745408
9.859466
2.175
2.17
1.935
1.895
62.499983
1.94
2.4
84.782573
89.130411
114.474594
-15.217427
-54,986,500
0.045959
-2
3.281346
2.1525
0.122254
2.397008
1.907992
0.096429
2.162738
2.355596
1.969881
2.4
1.94
2.17
2.363333
2.326667
2.273333
2.416667
2.453334
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
1
0.015302
0
2,606,600
AMD
2015-11-30T00:00:00
2.36
2.37
2.25
2.34
9,924,400
2.208
2.1645
2.1608
2.0164
1.948133
1.9394
2.2502
2.259993
2.249612
2.23184
2.176391
2.157261
2.079291
2.059865
2.07548
2.263154
2.277818
2.191619
2.180923
2.111592
2.038246
1.997998
2.076167
2.413111
2.404737
2.398111
2.246603
2.21589
2.237089
2.170605
1.861601
0.079049
0.054423
35.367987
28.918074
14.176683
2.185
2.17
1.955
1.905
67.605633
1.94
2.4
91.304305
90.579685
96.946743
-8.695695
-45,062,100
0.140765
-1
3.280346
2.1645
0.130403
2.425306
1.903694
0.099286
2.181525
2.380097
1.982954
2.4
1.94
2.17
2.343333
2.306667
2.283333
2.366667
2.403334
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
0
0.058614
9,924,400
0
AMD
2015-12-01T00:00:00
2.34
2.37
2.31
2.36
5,646,400
2.243
2.172
2.1684
2.027
1.9548
1.9432
2.24635
2.275994
2.266046
2.24848
2.191265
2.171318
2.089514
2.067237
2.080718
2.263919
2.301818
2.208333
2.194708
2.124282
2.048558
2.005931
2.077061
2.396852
2.401687
2.414302
2.295424
2.232062
2.252977
2.187793
1.874165
0.081822
0.059902
35.285054
27.594718
13.527926
2.19
2.17
1.9825
1.93
74.999991
1.94
2.4
86.956483
87.68112
98.220408
-13.043517
-50,708,500
0.097981
-2
3.279766
2.172
0.136135
2.444269
1.899731
0.097143
2.196618
2.390904
2.002332
2.4
1.94
2.17
2.326667
2.283333
2.206667
2.403333
2.446666
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
1
-0.004647
0
5,646,400
AMD
2015-12-02T00:00:00
2.27
2.34
2.23
2.31
7,501,700
2.272
2.1715
2.1732
2.0378
1.961067
1.9463
2.2423
2.274795
2.266765
2.251791
2.198422
2.178909
2.096592
2.072572
2.084466
2.26398
2.306727
2.217667
2.202523
2.133812
2.056853
2.012402
2.077296
2.353592
2.368838
2.402627
2.330979
2.246068
2.267248
2.204612
1.887057
0.077477
0.063417
33.887305
25.308102
18.433436
2.245
2.17
1.99
1.93
65.151517
1.94
2.4
71.739108
83.333299
65.295145
-28.260892
-58,210,200
0.029152
-3
3.278939
2.1715
0.135735
2.44297
1.90003
0.1
2.203607
2.403607
2.003607
2.4
1.94
2.17
2.34
2.31
2.28
2.37
2.4
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
1
-0.058711
0
7,501,700
AMD
2015-12-03T00:00:00
2.23
2.31
2.2
2.25
7,059,900
2.283
2.173
2.1752
2.0484
1.9668
1.9481
2.23815
2.265836
2.26008
2.248438
2.201293
2.182839
2.101824
2.076715
2.087348
2.263641
2.299091
2.223238
2.206892
2.141349
2.06393
2.01802
2.077174
2.29437
2.315465
2.366802
2.351161
2.256748
2.279042
2.22029
1.900036
0.07
0.064734
32.153744
23.234676
19.157615
2.265
2.17
1.99
1.93
68.253966
1.94
2.4
63.043465
73.913019
46.672873
-36.956535
-65,270,100
0.046289
-4
3.278131
2.173
0.136231
2.445462
1.900538
0.102857
2.20612
2.411835
2.000406
2.4
1.94
2.17
2.28
2.22
2.17
2.33
2.39
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
1
-0.104643
0
7,059,900
AMD
2015-12-04T00:00:00
2.28
2.29
2.21
2.23
4,572,600
2.297
2.177
2.1812
2.0596
1.9732
1.9513
2.23425
2.268669
2.263702
2.253294
2.208448
2.190313
2.108811
2.082065
2.091163
2.263804
2.298545
2.233429
2.214954
2.150431
2.072172
2.024592
2.07759
2.255926
2.276353
2.329286
2.362479
2.265748
2.289289
2.235214
1.913218
0.067333
0.065254
30.54401
21.833677
18.002454
2.285
2.17
1.99
1.93
71.641786
1.95
2.4
73.333309
69.37196
54.206535
-26.666691
-60,697,500
0.07634
-3
3.277634
2.177
0.138226
2.453451
1.900549
0.101429
2.213157
2.416014
2.010299
2.4
1.94
2.17
2.246667
2.183333
2.136667
2.293333
2.356667
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
0
-0.043392
4,572,600
0
AMD
2015-12-07T00:00:00
2.36
2.36
2.21
2.26
8,479,600
2.311
2.1875
2.1908
2.0726
1.982
1.9562
2.23075
2.286935
2.281211
2.26971
2.222226
2.203365
2.118662
2.089379
2.096486
2.264761
2.31
2.250857
2.228708
2.162212
2.082351
2.032685
2.078841
2.267704
2.275859
2.313841
2.371799
2.275673
2.299326
2.250063
1.926818
0.070857
0.066374
29.855129
24.529045
16.048471
2.285
2.17
1.995
1.93
74.666659
1.97
2.4
90.697629
75.691468
79.181417
-9.302371
-52,217,900
0.173746
-2
3.276786
2.1875
0.143925
2.47535
1.89965
0.107143
2.227142
2.441427
2.012856
2.4
1.94
2.17
2.26
2.23
2.18
2.31
2.34
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
0
0.009195
8,479,600
0
AMD
2015-12-08T00:00:00
2.39
2.4
2.25
2.34
9,055,500
2.328
2.2015
2.1988
2.0872
1.990133
1.9622
2.22715
2.307548
2.300991
2.288216
2.237478
2.217722
2.129303
2.09729
2.102298
2.266008
2.324364
2.270143
2.244031
2.174659
2.093088
2.041275
2.080426
2.318481
2.307616
2.321802
2.381966
2.287371
2.309669
2.264965
1.940823
0.075204
0.06814
29.618513
24.752772
14.368901
2.3
2.17
2.01
1.93
76.623374
1.98
2.4
97.61905
87.216663
89.925906
-2.38095
-43,162,400
0.261906
-1
3.275912
2.2015
0.1495
2.5005
1.9025
0.112857
2.242652
2.468366
2.016938
2.4
1.94
2.17
2.31
2.26
2.16
2.41
2.46
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
0
0.054111
9,055,500
0
AMD
2015-12-09T00:00:00
2.35
2.4
2.32
2.37
8,710,000
2.329
2.218
2.2016
2.1008
1.998133
1.9677
2.2234
2.316039
2.309901
2.297722
2.247707
2.227897
2.137957
2.10394
2.107203
2.266843
2.328364
2.284286
2.255662
2.184965
2.102558
2.048954
2.081648
2.362407
2.341586
2.333619
2.389441
2.29942
2.31961
2.279266
1.954934
0.074562
0.069425
29.398798
23.349244
13.554158
2.3
2.17
2.02
1.93
67.164166
2.09
2.4
83.870916
90.729198
83.514719
-16.129084
-51,872,400
0.285769
-2
3.275035
2.218
0.146596
2.511193
1.924807
0.106429
2.252876
2.465733
2.040018
2.4
1.94
2.17
2.346667
2.293333
2.196667
2.443333
2.496667
2.29144
2.22428
2.17
2.11572
2.03844
1.94
2.4
1
-0.007756
0
8,710,000