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
2015-12-10T00:00:00
2.45
2.5
2.33
2.36
13,069,400
2.336
2.237
2.2116
2.1154
2.008667
1.9742
2.22025
2.342831
2.335374
2.321149
2.266097
2.244982
2.150194
2.113047
2.113991
2.268666
2.350364
2.306381
2.274769
2.198659
2.114449
2.058505
2.083903
2.411222
2.389747
2.362865
2.401731
2.314881
2.330864
2.29399
1.969459
0.081187
0.071777
30.094035
27.423674
11.99738
2.35
2.22
2.08
1.97
70.66665
2.13
2.5
86.486495
89.325487
105.982446
-13.513505
-38,803,000
0.293459
-1
3.273865
2.237
0.150965
2.538931
1.935069
0.113571
2.271649
2.498792
2.044507
2.5
1.94
2.22
2.356667
2.313333
2.276666
2.393333
2.436667
2.36784
2.28608
2.22
2.15392
2.05984
1.94
2.5
0
0.039386
13,069,400
0
AMD
2015-12-11T00:00:00
2.36
2.47
2.36
2.41
11,890,000
2.339
2.255
2.218
2.1278
2.0172
1.9799
2.2165
2.346265
2.339851
2.327126
2.274634
2.25383
2.158422
2.119546
2.118863
2.269575
2.354727
2.318095
2.286185
2.208251
2.123695
2.066145
2.085294
2.421333
2.410899
2.383841
2.408656
2.33059
2.341648
2.308065
1.983933
0.078272
0.073076
30.739613
25.391455
11.108319
2.35
2.22
2.095
1.975
59.210509
2.17
2.5
57.575716
75.977709
78.370551
-42.424284
-50,693,000
0.224911
-2
3.272687
2.255
0.142441
2.539882
1.970118
0.112857
2.280064
2.505778
2.054349
2.5
1.94
2.22
2.426667
2.353333
2.256667
2.523333
2.596667
2.36784
2.28608
2.22
2.15392
2.05984
1.94
2.5
1
-0.020505
0
11,890,000
AMD
2015-12-14T00:00:00
2.34
2.39
2.3
2.36
7,625,700
2.337
2.2725
2.2256
2.138
2.024667
1.9857
2.21215
2.345012
2.339878
2.329107
2.280576
2.260458
2.165543
2.125347
2.123242
2.270275
2.354909
2.32619
2.295569
2.216573
2.132189
2.073275
2.086522
2.402889
2.404576
2.392563
2.409218
2.345593
2.351604
2.321243
1.998223
0.073501
0.073161
30.280153
23.83514
14.513637
2.35
2.22
2.105
1.975
57.692293
2.17
2.5
51.515114
65.192442
42.450552
-48.484886
-58,318,700
0.217148
-3
3.271916
2.2725
0.12904
2.53058
2.01442
0.115
2.285772
2.515772
2.055772
2.5
1.95
2.225
2.396667
2.323333
2.286666
2.433333
2.506667
2.3702
2.2899
2.225
2.1601
2.0677
1.95
2.5
1
-0.071608
0
7,625,700
AMD
2015-12-15T00:00:00
2.36
2.43
2.32
2.35
7,423,900
2.339
2.291
2.2356
2.1492
2.031467
1.9926
2.20825
2.348009
2.343537
2.33386
2.287797
2.268115
2.173168
2.131522
2.12793
2.271168
2.359091
2.334524
2.305908
2.225278
2.141014
2.080687
2.087994
2.377222
2.385697
2.391135
2.407099
2.359941
2.361016
2.333791
2.012358
0.070521
0.072633
30.237724
24.770428
13.430147
2.35
2.22
2.105
1.975
51.470585
2.2
2.5
53.333291
54.141374
47.198415
-46.666709
-50,894,800
0.196582
-2
3.271183
2.291
0.111775
2.51455
2.06745
0.106429
2.292841
2.505698
2.079984
2.5
1.97
2.235
2.343333
2.296667
2.253333
2.386667
2.433333
2.37492
2.29754
2.235
2.17246
2.08342
1.97
2.5
0
-0.014944
7,423,900
0
AMD
2015-12-16T00:00:00
2.54
2.55
2.37
2.39
19,543,600
2.366
2.319
2.2564
2.1634
2.0412
2.0018
2.2057
2.386407
2.379257
2.365573
2.310724
2.289029
2.187554
2.142272
2.13609
2.273843
2.395636
2.358238
2.329323
2.240604
2.154396
2.091527
2.091295
2.410889
2.413333
2.418079
2.417437
2.378342
2.372848
2.347626
2.027029
0.081741
0.074455
31.136113
29.451121
11.792567
2.38
2.245
2.1175
1.975
59.75608
2.2
2.55
97.142859
67.330421
94.279588
-2.857141
-31,351,200
0.303872
-1
3.26964
2.319
0.099202
2.517404
2.120596
0.113571
2.31638
2.543523
2.089237
2.55
1.98
2.265
2.37
2.31
2.26
2.42
2.48
2.41548
2.33226
2.265
2.19774
2.10198
1.98
2.55
0
0.033579
19,543,600
0
AMD
2015-12-17T00:00:00
2.56
2.6
2.52
2.52
11,374,100
2.399
2.341
2.276
2.1774
2.052533
2.0097
2.2036
2.421126
2.41212
2.395485
2.333386
2.309873
2.20216
2.153265
2.144484
2.27669
2.430909
2.38119
2.352677
2.256157
2.168049
2.10258
2.09482
2.484667
2.468151
2.463286
2.438285
2.400145
2.386905
2.362664
2.042247
0.091196
0.077803
32.286104
31.182641
11.174723
2.405
2.27
2.105
1.975
64.556955
2.2
2.6
90.000006
80.158719
111.603423
-9.999994
-19,977,100
0.266266
0
3.268769
2.341
0.10151
2.544019
2.137981
0.115
2.339582
2.569582
2.109582
2.6
2.09
2.345
2.486667
2.423333
2.306667
2.603333
2.666667
2.47964
2.40518
2.345
2.28482
2.19914
2.09
2.6
0
0.074898
11,374,100
0
AMD
2015-12-18T00:00:00
2.45
2.55
2.42
2.51
17,988,100
2.416
2.3565
2.294
2.1878
2.0616
2.0146
2.20125
2.426901
2.419007
2.403872
2.343987
2.320652
2.211879
2.161073
2.150534
2.278415
2.440182
2.391571
2.366062
2.266847
2.178509
2.111299
2.097272
2.526852
2.503667
2.492095
2.45855
2.421117
2.400799
2.377365
2.057499
0.08879
0.08
31.852767
28.380362
16.589532
2.425
2.27
2.11
1.975
55.17242
2.2
2.6
62.500022
83.214296
58.75155
-37.499978
-37,965,200
0.186412
-1
3.267183
2.3565
0.092468
2.541435
2.171565
0.116429
2.350098
2.582955
2.117241
2.6
2.13
2.365
2.56
2.52
2.48
2.6
2.64
2.48908
2.42046
2.365
2.30954
2.23058
2.13
2.6
1
0.009851
0
17,988,100
AMD
2015-12-21T00:00:00
2.53
2.53
2.43
2.47
6,876,600
2.433
2.372
2.3156
2.1992
2.071467
2.0206
2.19925
2.447521
2.439188
2.423276
2.360897
2.336756
2.224354
2.170782
2.158048
2.280918
2.460909
2.408095
2.384215
2.280267
2.190835
2.121505
2.100543
2.549926
2.531667
2.515
2.482293
2.442851
2.415835
2.392435
2.073079
0.092274
0.082455
31.450383
26.545332
15.516879
2.45
2.27
2.1125
1.975
60.215053
2.2
2.6
82.50001
78.333346
61.563119
-17.49999
-31,088,600
0.198343
0
3.266638
2.372
0.094345
2.560691
2.183309
0.119286
2.367232
2.605803
2.12866
2.6
2.17
2.385
2.473333
2.396667
2.343333
2.526667
2.603333
2.49852
2.43574
2.385
2.33426
2.26202
2.17
2.6
0
0.054187
6,876,600
0
AMD
2015-12-22T00:00:00
2.77
2.78
2.54
2.55
24,893,200
2.471
2.3995
2.3468
2.2172
2.084133
2.029
2.1985
2.512016
2.499335
2.476618
2.398088
2.370082
2.245752
2.186551
2.170166
2.285785
2.522182
2.446
2.419169
2.302651
2.209218
2.136345
2.106222
2.622259
2.606354
2.579254
2.523629
2.471562
2.435826
2.410267
2.089882
0.113098
0.088584
32.61938
37.436435
13.216196
2.54
2.365
2.0975
1.975
72.727265
2.2
2.78
98.275863
81.091965
132.127021
-1.724137
-6,195,400
0.281548
1
3.265311
2.3995
0.123394
2.646288
2.152712
0.129286
2.40559
2.664162
2.147019
2.78
2.17
2.475
2.496667
2.463333
2.396667
2.563333
2.596667
2.63604
2.54698
2.475
2.40302
2.30054
2.17
2.78
0
0.091823
24,893,200
0
AMD
2015-12-23T00:00:00
2.83
2.94
2.75
2.76
30,365,300
2.519
2.424
2.3808
2.2354
2.0968
2.0353
2.19845
2.575613
2.559456
2.530985
2.437353
2.405461
2.268664
2.203484
2.183232
2.2912
2.587455
2.487
2.456338
2.326682
2.228846
2.152206
2.112505
2.73663
2.708061
2.674119
2.57857
2.506722
2.460946
2.431029
2.107991
0.13291
0.097449
34.330637
42.49834
11.785936
2.62
2.455
2.0975
1.975
76.785701
2.21
2.94
84.931489
88.569121
168.119096
-15.068511
24,169,900
0.207228
2
3.263897
2.424
0.155442
2.734883
2.113117
0.135
2.44601
2.71601
2.17601
2.94
2.2
2.57
2.696667
2.613333
2.456667
2.853333
2.936667
2.76536
2.65732
2.57
2.48268
2.35836
2.2
2.94
0
0.123543
30,365,300
0
AMD
2015-12-24T00:00:00
2.92
3
2.86
2.88
11,890,900
2.566
2.451
2.4128
2.2548
2.111067
2.0432
2.19925
2.644491
2.62501
2.590833
2.48123
2.445041
2.294206
2.222339
2.197822
2.297456
2.660364
2.534238
2.497815
2.353529
2.250509
2.169725
2.119685
2.873852
2.826081
2.784016
2.648204
2.548358
2.491537
2.455093
2.127595
0.154098
0.108779
36.116595
41.81804
10.672989
2.65
2.49
2.085
1.975
77.586198
2.21
3
89.873427
91.026926
177.436569
-10.126573
36,060,800
0.178214
3
3.26346
2.451
0.190371
2.831742
2.070258
0.141429
2.491152
2.77401
2.208295
3
2.2
2.6
2.84
2.74
2.65
2.93
3.03
2.8112
2.6944
2.6
2.5056
2.3712
2.2
3
0
0.150045
11,890,900
0
AMD
2015-12-28T00:00:00
3
3.02
2.86
2.91
16,050,500
2.63
2.4845
2.4472
2.2754
2.126533
2.0516
2.2005
2.715592
2.69319
2.653782
2.528391
2.48773
2.321885
2.242804
2.213706
2.304447
2.739273
2.586524
2.542985
2.382753
2.273902
2.188671
2.127653
2.997
2.945222
2.892444
2.731637
2.596146
2.527548
2.482728
2.148825
0.175323
0.122088
37.839715
39.257066
9.740688
2.67
2.555
2.085
1.975
77.586198
2.25
3.02
97.4026
90.735839
165.024599
-2.5974
52,111,300
0.225641
4
3.263009
2.4845
0.223947
2.932394
2.036605
0.142143
2.539614
2.8239
2.255328
3.02
2.2
2.61
2.926667
2.853333
2.786667
2.993333
3.066667
2.82648
2.70676
2.61
2.51324
2.37548
2.2
3.02
0
0.171955
16,050,500
0
AMD
2015-12-29T00:00:00
3
3.06
2.97
3.04
15,300,900
2.696
2.5165
2.4784
2.2966
2.139733
2.0605
2.2017
2.772474
2.748973
2.707046
2.571265
2.527135
2.348477
2.26273
2.229276
2.311368
2.806545
2.635619
2.585508
2.411169
2.296888
2.207451
2.135608
3.070704
3.035576
2.986587
2.8184
2.647906
2.567439
2.513165
2.171497
0.189955
0.135661
39.569823
39.517761
9.251165
2.715
2.595
2.0775
1.975
76.991137
2.3
3.06
92.105271
93.127099
156.966636
-7.894729
52,111,300
0.166193
4
3.262581
2.5165
0.249489
3.015479
2.017521
0.137857
2.58346
2.859175
2.307746
3.06
2.2
2.63
2.96
2.9
2.8
3.06
3.12
2.85704
2.73148
2.63
2.52852
2.38404
2.2
3.06
0
0.139828
0
15,300,900
AMD
2015-12-30T00:00:00
2.98
3.04
2.93
2.99
10,046,600
2.758
2.5485
2.5088
2.316
2.1552
2.0694
2.20275
2.813979
2.790978
2.749039
2.608422
2.561971
2.373243
2.281606
2.244142
2.318021
2.858182
2.679762
2.624092
2.437969
2.319
2.225659
2.143352
3.090482
3.075071
3.054571
2.899208
2.701164
2.609682
2.545399
2.195351
0.197658
0.14806
40.632245
37.065916
10.933334
2.74
2.615
2.095
1.975
78.37838
2.3
3.06
89.473694
92.993855
130.301597
-10.526306
42,064,700
0.159607
3
3.262279
2.5485
0.266147
3.080795
2.016205
0.14
2.621226
2.901226
2.341226
3.06
2.2
2.63
3.01
2.96
2.92
3.05
3.1
2.85704
2.73148
2.63
2.52852
2.38404
2.2
3.06
1
0.06166
0
10,046,600
AMD
2015-12-31T00:00:00
2.87
3.01
2.87
2.97
11,086,100
2.791
2.5785
2.53
2.333
2.168667
2.0788
2.20335
2.825183
2.805346
2.767649
2.632202
2.585665
2.392724
2.29709
2.256535
2.323513
2.878545
2.710381
2.651877
2.459694
2.337811
2.241513
2.149992
3.039333
3.049131
3.071016
2.961613
2.750564
2.651322
2.577553
2.21977
0.192666
0.156982
40.84026
34.160888
13.43536
2.74
2.615
2.1
1.975
68.749991
2.3
3.06
74.999992
85.526319
96.431373
-25.000008
30,978,600
0.121659
2
3.261817
2.5785
0.266918
3.112335
2.044665
0.137857
2.644919
2.920633
2.369204
3.06
2.2
2.63
2.983333
2.926667
2.873333
3.036667
3.093333
2.85704
2.73148
2.63
2.52852
2.38404
2.2
3.06
1
-0.005482
0
11,086,100
AMD
2016-01-05T00:00:00
2.75
2.8
2.64
2.77
12,972,300
2.842
2.629
2.5624
2.3586
2.191867
2.096
2.20325
2.801317
2.790025
2.76524
2.654299
2.611395
2.420949
2.321126
2.276273
2.332155
2.863455
2.742381
2.686062
2.492659
2.368625
2.268319
2.161068
2.813667
2.86205
2.955111
3.008122
2.82602
2.723726
2.636988
2.268533
0.163917
0.161825
36.60292
27.359955
22.349127
2.8
2.63
2.17
2.025
68.141599
2.32
3.06
58.108116
64.983406
30.437463
-41.891884
-14,510,500
0.177126
0
3.259425
2.629
0.246894
3.122789
2.135211
0.152143
2.665704
2.96999
2.361419
3.06
2.21
2.635
2.74
2.66
2.55
2.85
2.93
2.8594
2.7353
2.635
2.5347
2.3919
2.21
3.06
1
-0.111605
0
12,972,300
AMD
2016-01-06T00:00:00
2.51
2.71
2.47
2.66
23,759,400
2.84
2.6365
2.5684
2.3646
2.2004
2.1032
2.2016
2.743054
2.739111
2.725972
2.641181
2.603596
2.424442
2.326097
2.280902
2.333925
2.803091
2.731048
2.682031
2.498596
2.376996
2.276517
2.16412
2.658704
2.716182
2.830968
2.982107
2.84586
2.749432
2.661078
2.29161
0.131414
0.155743
34.532218
23.651417
27.549383
2.765
2.63
2.1725
2.025
55.555559
2.37
3.06
20.289869
46.746698
-18.749487
-79.710131
-38,269,900
0.087767
-1
3.257547
2.6365
0.240488
3.117476
2.155524
0.164286
2.650875
2.979447
2.322304
3.06
2.25
2.655
2.73
2.66
2.57
2.82
2.89
2.86884
2.75058
2.655
2.55942
2.42334
2.25
3.06
1
-0.152724
0
23,759,400
AMD
2016-01-07T00:00:00
2.28
2.48
2.26
2.43
22,203,500
2.791
2.631
2.566
2.3672
2.206667
2.1076
2.19905
2.650443
2.655636
2.657361
2.608346
2.578704
2.418777
2.324883
2.280884
2.333388
2.701273
2.697095
2.659846
2.495278
2.379091
2.280018
2.1649
2.456
2.523535
2.653317
2.913067
2.847459
2.763568
2.678204
2.312511
0.086104
0.141815
33.771898
20.924293
34.058417
2.66
2.63
2.1775
2.025
40.714285
2.26
3.06
2.499998
26.965994
-78.173121
-97.500002
-60,473,400
0.001678
-2
3.255263
2.631
0.247576
3.126151
2.135849
0.168571
2.615554
2.952697
2.278411
3.06
2.26
2.66
2.563333
2.416667
2.323333
2.656667
2.803333
2.8712
2.7544
2.66
2.5656
2.4312
2.26
3.06
1
-0.187116
0
22,203,500
AMD
2016-01-08T00:00:00
2.14
2.42
2.1
2.36
31,822,400
2.722
2.6205
2.5608
2.367
2.212133
2.111
2.1966
2.548354
2.561884
2.577767
2.56577
2.544957
2.407845
2.320018
2.278094
2.331464
2.582909
2.650333
2.627077
2.486369
2.377337
2.280659
2.164312
2.232741
2.310717
2.44354
2.804872
2.830573
2.765305
2.687581
2.330773
0.038455
0.121143
33.752452
18.054628
36.244728
2.58
2.58
2.18
2.025
36.184213
2.1
3.06
4.166687
8.985518
-103.275273
-95.833313
-92,295,800
-0.062473
-3
3.251542
2.6205
0.264027
3.148554
2.092446
0.185714
2.570263
2.941692
2.198835
3.06
2.1
2.58
2.34
2.2
2.12
2.42
2.56
2.83344
2.69328
2.58
2.46672
2.30544
2.1
3.06
1
-0.215587
0
31,822,400
AMD
2016-01-11T00:00:00
2.34
2.36
2.12
2.16
19,629,300
2.664
2.615
2.5652
2.3702
2.220667
2.1164
2.19505
2.506684
2.521542
2.541187
2.545245
2.529191
2.405184
2.320544
2.27932
2.331549
2.513455
2.623619
2.610092
2.48531
2.380702
2.285194
2.165739
2.122778
2.186535
2.289413
2.688635
2.805175
2.760311
2.692277
2.347323
0.016639
0.100242
33.734396
16.254141
32.630243
2.58
2.58
2.2075
2.025
46.583846
2.1
3.06
25
10.555562
-85.347287
-75
-72,666,500
-0.029495
-2
3.24967
2.615
0.268867
3.152734
2.077266
0.192857
2.548333
2.934048
2.162619
3.06
2.1
2.58
2.22
2.02
1.9
2.34
2.54
2.83344
2.69328
2.58
2.46672
2.30544
2.1
3.06
0
-0.138851
19,629,300
0
AMD
2016-01-12T00:00:00
2.39
2.46
2.28
2.4
17,986,100
2.603
2.6165
2.5696
2.3754
2.2296
2.1223
2.1934
2.483347
2.497625
2.517928
2.531132
2.518484
2.404589
2.322372
2.281511
2.332131
2.463636
2.60219
2.596615
2.486086
2.385158
2.290612
2.167679
2.141333
2.161212
2.209976
2.578462
2.775536
2.751036
2.693578
2.362399
0.003346
0.080863
32.917945
19.183772
30.197902
2.57
2.58
2.2175
2.025
45.569624
2.1
3.06
30.208353
19.79168
-58.437636
-69.791647
-54,680,400
0.016233
-1
3.248055
2.6165
0.267449
3.151399
2.081601
0.198571
2.533254
2.930397
2.136111
3.06
2.1
2.58
2.273333
2.186667
2.033333
2.426667
2.513333
2.83344
2.69328
2.58
2.46672
2.30544
2.1
3.06
0
-0.072547
0
17,986,100
AMD
2016-01-13T00:00:00
2.25
2.45
2.21
2.4
12,749,700
2.528
2.612
2.5652
2.378
2.2368
2.1278
2.19115
2.436678
2.452602
2.476708
2.505574
2.497832
2.398526
2.320467
2.280887
2.331313
2.399455
2.567286
2.572031
2.481169
2.385695
2.293141
2.168242
2.193667
2.174374
2.164143
2.471479
2.739724
2.736379
2.690727
2.375493
-0.018275
0.061035
32.489798
17.32896
30.098193
2.555
2.58
2.2275
2.025
32.432433
2.1
3.06
15.625009
23.611121
-72.836197
-84.374991
-67,430,100
-0.005467
-2
3.246728
2.612
0.273045
3.15809
2.06591
0.197857
2.506277
2.901992
2.110563
3.06
2.1
2.58
2.376667
2.293333
2.196667
2.473333
2.556667
2.83344
2.69328
2.58
2.46672
2.30544
2.1
3.06
1
-0.115495
0
12,749,700
AMD
2016-01-14T00:00:00
2.21
2.35
2.21
2.29
15,666,600
2.451
2.6045
2.558
2.3784
2.244133
2.1321
2.1888
2.391342
2.408493
2.435676
2.478704
2.475691
2.391133
2.31756
2.279484
2.330106
2.341636
2.529
2.544708
2.47458
2.384989
2.294768
2.16843
2.220593
2.189869
2.131444
2.371655
2.699074
2.717196
2.684197
2.386599
-0.038197
0.041189
32.092233
16.336687
28.374742
2.46
2.58
2.2275
2.025
28.767128
2.1
3.06
11.458347
19.097236
-78.818839
-88.541653
-83,096,700
-0.042747
-3
3.245036
2.6045
0.282237
3.168974
2.040026
0.194286
2.47806
2.866632
2.089489
3.06
2.1
2.58
2.303333
2.156667
2.063333
2.396667
2.543333
2.83344
2.69328
2.58
2.46672
2.30544
2.1
3.06
1
-0.151638
0
15,666,600
AMD
2016-01-15T00:00:00
2.03
2.13
1.99
2.1
21,199,300
2.367
2.579
2.5452
2.3734
2.248933
2.1349
2.1855
2.319074
2.339676
2.373264
2.437913
2.441407
2.376971
2.309993
2.274543
2.32712
2.265091
2.474286
2.504092
2.460918
2.379354
2.292747
2.16685
2.155519
2.154778
2.084857
2.269214
2.650983
2.691757
2.672991
2.395195
-0.067729
0.019405
32.652829
14.893463
34.7023
2.395
2.525
2.235
2.025
21.290318
1.99
3.06
3.738314
10.27389
-113.527009
-96.261686
-104,296,000
-0.114768
-4
3.24236
2.579
0.310041
3.199081
1.958919
0.197857
2.435388
2.831102
2.039674
3.06
1.99
2.525
2.256667
2.163333
2.116667
2.303333
2.396667
2.80748
2.65126
2.525
2.39874
2.21898
1.99
3.06
1
-0.181782
0
21,199,300
AMD
2016-01-19T00:00:00
1.95
2.11
1.9
2.08
18,978,900
2.285
2.5485
2.5252
2.3684
2.252
2.1378
2.1818
2.245259
2.268826
2.308147
2.393557
2.403606
2.360227
2.300519
2.268117
2.323368
2.189273
2.414381
2.458308
2.444314
2.371488
2.289085
2.164506
2.037963
2.069616
2.028317
2.16305
2.595515
2.66054
2.6573
2.401232
-0.096477
-0.003771
33.48554
13.653536
35.381219
2.305
2.48
2.235
2.025
16.129033
1.9
3.06
4.310351
6.502337
-114.664726
-95.689649
-123,274,900
-0.139016
-5
3.239816
2.5485
0.340515
3.229529
1.867471
0.201429
2.389161
2.792018
1.986304
3.06
1.9
2.48
2.05
1.97
1.91
2.11
2.19
2.78624
2.61688
2.48
2.34312
2.14824
1.9
3.06
1
-0.206646
0
18,978,900
AMD
2016-01-20T00:00:00
1.8
1.95
1.75
1.81
29,243,600
2.19
2.516
2.5028
2.3604
2.2528
2.1386
2.1773
2.156207
2.183585
2.22997
2.339597
2.357175
2.338258
2.287348
2.258847
2.31816
2.101091
2.343095
2.402523
2.422024
2.359593
2.282396
2.160707
1.886926
1.938182
1.944333
2.050354
2.530303
2.622419
2.636519
2.404431
-0.129867
-0.02899
34.718272
12.579407
38.49804
2.115
2.405
2.285
2.075
14.705882
1.75
3.04
3.875965
3.974877
-128.123213
-96.124035
-152,518,500
-0.147767
-6
3.235463
2.516
0.379229
3.274458
1.757542
0.209286
2.33305
2.751621
1.914479
3.06
1.75
2.405
1.986667
1.863333
1.776667
2.073333
2.196667
2.75084
2.55958
2.405
2.25042
2.03034
1.75
3.06
1
-0.226872
0
29,243,600
AMD
2016-01-21T00:00:00
2.09
2.18
1.81
1.82
26,387,900
2.148
2.494
2.4928
2.3592
2.256267
2.1417
2.17425
2.142966
2.166569
2.208436
2.316907
2.336623
2.328522
2.282154
2.255504
2.31589
2.082909
2.302524
2.370769
2.41142
2.355309
2.281434
2.159839
1.853
1.889303
1.905548
1.964618
2.465606
2.583916
2.61488
2.4063
-0.131413
-0.049475
34.138087
19.227366
33.160189
2.105
2.405
2.285
2.09
27.411165
1.75
3.01
26.98412
11.723479
-83.994609
-73.01588
-126,130,600
-0.124155
-5
3.232347
2.494
0.390956
3.275911
1.712089
0.228571
2.309902
2.767045
1.85276
3.06
1.75
2.405
1.833333
1.716667
1.633333
1.916667
2.033333
2.75084
2.55958
2.405
2.25042
2.03034
1.75
3.06
0
-0.14303
26,387,900
0
AMD
2016-01-22T00:00:00
2.02
2.17
1.98
2.11
16,245,500
2.122
2.4565
2.4792
2.3574
2.2592
2.1434
2.1708
2.118373
2.13992
2.179446
2.289915
2.312268
2.316423
2.275256
2.25084
2.312946
2.059636
2.257381
2.3344
2.398118
2.349091
2.279024
2.158304
1.887407
1.891697
1.891444
1.901076
2.400506
2.54409
2.592103
2.406826
-0.13671
-0.066922
33.599343
17.891596
30.856474
2.105
2.405
2.285
2.11
27.979275
1.75
2.82
25.233645
18.69791
-72.050063
-74.766355
-142,376,100
-0.208219
-6
3.230319
2.4565
0.398976
3.254452
1.658548
0.232143
2.282293
2.746578
1.818007
3.06
1.75
2.405
2.026667
1.873333
1.656667
2.243333
2.396667
2.75084
2.55958
2.405
2.25042
2.03034
1.75
3.06
1
-0.170631
0
16,245,500
AMD
2016-01-25T00:00:00
2.12
2.15
2.01
2.01
13,080,900
2.12
2.421
2.4624
2.3594
2.263067
2.1465
2.1678
2.118698
2.136298
2.170301
2.274468
2.297478
2.30872
2.27117
2.248249
2.311026
2.059273
2.225333
2.306769
2.388808
2.345428
2.27856
2.157798
1.985444
1.955555
1.919278
1.868842
2.339506
2.505554
2.569539
2.40666
-0.131326
-0.079803
33.099081
16.956804
29.244298
2.105
2.405
2.285
2.11
33.160618
1.75
2.8
35.238086
29.15195
-59.827929
-64.761914
-129,295,200
-0.185331
-5
3.228826
2.421
0.395566
3.212132
1.629868
0.225
2.266836
2.716836
1.816836
3.06
1.75
2.405
2.056667
1.943333
1.866667
2.133333
2.246667
2.75084
2.55958
2.405
2.25042
2.03034
1.75
3.06
0
-0.093376
13,080,900
0
AMD
2016-01-26T00:00:00
2.07
2.15
2.03
2.14
11,097,400
2.093
2.3785
2.4428
2.3594
2.265867
2.1501
2.16435
2.108958
2.124244
2.15487
2.25588
2.279979
2.299359
2.265876
2.24472
2.308628
2.050182
2.191905
2.276585
2.377459
2.340347
2.277046
2.156825
2.065111
2.020768
1.955111
1.858336
2.281899
2.468089
2.546634
2.405796
-0.129599
-0.089762
32.634552
16.176629
27.898781
2.1
2.405
2.3125
2.16
32.653058
1.75
2.71
33.333325
31.268352
-55.461412
-66.666675
-140,392,600
-0.191011
-6
3.227506
2.3785
0.384643
3.147786
1.609214
0.222143
2.24809
2.692376
1.803804
3.06
1.75
2.405
2.093333
2.036667
1.953333
2.176667
2.233333
2.75084
2.55958
2.405
2.25042
2.03034
1.75
3.06
1
-0.126856
0
11,097,400
AMD
2016-01-27T00:00:00
2.13
2.18
2.07
2.08
10,833,200
2.067
2.335
2.43
2.362
2.268533
2.1537
2.1611
2.113167
2.125291
2.151044
2.244437
2.268443
2.292717
2.2623
2.242448
2.30685
2.056909
2.168238
2.252523
2.368463
2.336772
2.276648
2.156484
2.119148
2.089384
2.007794
1.867377
2.230194
2.433176
2.524303
2.404665
-0.121983
-0.096206
31.956014
16.658712
26.68668
2.05
2.405
2.3375
2.2
39.325846
1.75
2.48
52.054809
40.20874
-41.597317
-47.945191
-129,559,400
-0.223333
-5
3.226287
2.335
0.358997
3.052994
1.617006
0.21
2.236843
2.656843
1.816843
3.06
1.75
2.405
2.083333
2.016667
1.963333
2.136667
2.203333
2.75084
2.55958
2.405
2.25042
2.03034
1.75
3.06
0
-0.054848
10,833,200
0
AMD
2016-01-28T00:00:00
2.08
2.17
2.07
2.16
7,118,400
2.05
2.289
2.412
2.3638
2.270133
2.1566
2.15815
2.106533
2.117056
2.140114
2.229488
2.253947
2.284375
2.257503
2.239231
2.304593
2.059273
2.143952
2.2256
2.357404
2.331811
2.275188
2.155677
2.133
2.118141
2.051897
1.881956
2.182459
2.400036
2.502239
2.403177
-0.118615
-0.100688
31.325944
15.979044
25.597876
1.965
2.405
2.3475
2.21
43.749999
1.75
2.46
46.47886
43.955665
-38.542258
-53.52114
-136,677,800
-0.229975
-6
3.22545
2.289
0.326801
2.942602
1.635398
0.199286
2.221906
2.620477
1.823334
3.04
1.75
2.395
2.126667
2.073333
2.016667
2.183333
2.236667
2.73556
2.54722
2.395
2.24278
2.02606
1.75
3.04
1
-0.093006
0
7,118,400
AMD
2016-01-29T00:00:00
2.2
2.2
2.07
2.09
11,998,100
2.049
2.25
2.3892
2.368
2.274533
2.1604
2.15565
2.125227
2.132137
2.149327
2.226807
2.249797
2.281066
2.25599
2.238454
2.303552
2.086545
2.135476
2.209292
2.35098
2.329965
2.276048
2.156093
2.157667
2.152152
2.10696
1.910139
2.141694
2.370571
2.481858
2.401867
-0.105051
-0.101561
30.470603
16.362561
24.214747
1.975
2.405
2.36
2.225
51.898732
1.75
2.46
63.380285
53.971318
-21.727171
-36.619715
-124,679,700
-0.193529
-5
3.224191
2.25
0.283697
2.817395
1.682605
0.185714
2.21982
2.591248
1.848391
3.01
1.75
2.38
2.106667
2.043333
2.006667
2.143333
2.206667
2.71264
2.52868
2.38
2.23132
2.01964
1.75
3.01
0
-0.025167
11,998,100
0
AMD
2016-02-01T00:00:00
2.14
2.19
2.11
2.17
8,816,100
2.06
2.2135
2.3616
2.3712
2.277467
2.163
2.152
2.128181
2.133566
2.147892
2.218916
2.241351
2.275534
2.252937
2.236505
2.301925
2.103091
2.125
2.190123
2.342039
2.326425
2.275644
2.155937
2.170482
2.166172
2.143111
1.943261
2.104845
2.343068
2.462452
2.400479
-0.098014
-0.100851
29.676358
15.728922
23.277032
1.975
2.405
2.4525
2.315
43.055565
1.75
2.46
54.929589
54.929578
-16.537965
-45.070411
-133,495,800
-0.170354
-6
3.223213
2.2135
0.2439
2.7013
1.7257
0.175
2.212218
2.562218
1.862218
2.82
1.75
2.285
2.156667
2.113333
2.026667
2.243333
2.286667
2.56748
2.41126
2.285
2.15874
1.97898
1.75
2.82
1
-0.067038
0
8,816,100
AMD
2016-02-02T00:00:00
1.99
2.14
1.96
2.11
11,224,100
2.064
2.1745
2.3244
2.3686
2.278
2.1644
2.14905
2.100545
2.107463
2.123601
2.198105
2.222017
2.264337
2.246018
2.231624
2.298821
2.090364
2.103714
2.161538
2.32709
2.31886
2.272218
2.154325
2.126852
2.135141
2.137825
1.968356
2.067866
2.31413
2.442246
2.398481
-0.103349
-0.101351
29.8101
14.518012
27.900531
2.005
2.405
2.5375
2.395
37.012988
1.75
2.45
34.285713
50.865196
-33.937432
-65.714287
-144,719,900
-0.247647
-7
3.221799
2.1745
0.210275
2.59505
1.75395
0.175
2.191054
2.541054
1.841054
2.8
1.75
2.275
2.146667
2.103333
2.066667
2.183333
2.226667
2.5522
2.3989
2.275
2.1511
1.9747
1.75
2.8
1
-0.102503
0
11,224,100
AMD
2016-02-03T00:00:00
2.07
2.08
1.95
2.04
9,978,600
2.091
2.1405
2.2872
2.3672
2.279333
2.1667
2.14695
2.094436
2.100652
2.115355
2.186459
2.210323
2.256716
2.241386
2.228423
2.296544
2.091455
2.093762
2.141969
2.31538
2.313386
2.270349
2.153539
2.082037
2.095859
2.117881
1.99292
2.033841
2.285482
2.422077
2.396313
-0.099969
-0.101074
29.98681
13.697813
26.758862
2.075
2.405
2.57
2.43
43.918918
1.75
2.35
53.333331
47.516211
-25.704973
-46.666669
-134,741,300
-0.239302
-6
3.220626
2.1405
0.161684
2.463869
1.817131
0.167143
2.179525
2.513811
1.845239
2.71
1.75
2.23
2.03
1.92
1.85
2.1
2.21
2.48344
2.34328
2.23
2.11672
1.95544
1.75
2.71
0
-0.032312
9,978,600
0
AMD
2016-02-04T00:00:00
2.09
2.17
2.03
2.06
8,284,800
2.091
2.1195
2.2508
2.3646
2.281333
2.1675
2.14565
2.093549
2.098715
2.111454
2.17769
2.201067
2.250178
2.237402
2.225682
2.294489
2.091273
2.088952
2.1268
2.30451
2.308403
2.26883
2.152972
2.054111
2.072374
2.101675
2.017376
2.004097
2.257392
2.401891
2.39411
-0.094587
-0.099777
29.259909
16.808578
25.113401
2.075
2.405
2.6125
2.455
45.890407
1.75
2.2
75.555528
54.391524
-7.154352
-24.444472
-126,456,500
-0.205554
-5
3.219671
2.1195
0.136477
2.392455
1.846545
0.167143
2.170999
2.505285
1.836713
2.48
1.75
2.115
2.033333
1.986667
1.903333
2.116667
2.163333
2.30772
2.20114
2.115
2.02886
1.90622
1.75
2.48
0
0.027862
8,284,800
0
AMD
2016-02-05T00:00:00
1.98
2.08
1.98
2.06
7,914,400
2.087
2.1045
2.2108
2.3598
2.280933
2.1691
2.14415
2.070839
2.077131
2.09123
2.159718
2.184062
2.239583
2.230628
2.220817
2.29136
2.071091
2.075667
2.105969
2.289427
2.300474
2.265117
2.151324
2.022852
2.037455
2.07169
2.030444
1.975803
2.22808
2.380553
2.391483
-0.098067
-0.099435
28.890815
15.977253
26.119441
2.075
2.395
2.655
2.475
48.201441
1.75
2.2
51.11111
59.99999
-22.294562
-48.88889
-134,370,900
-0.181977
-6
3.218672
2.1045
0.134379
2.373257
1.835743
0.159286
2.152809
2.47138
1.834237
2.46
1.75
2.105
2.096667
2.023333
1.956667
2.163333
2.236667
2.29244
2.18878
2.105
2.02122
1.90194
1.75
2.46
1
-0.020829
0
7,914,400
AMD
2016-02-08T00:00:00
1.93
1.98
1.87
1.97
11,589,000
2.068
2.094
2.1732
2.3516
2.279733
2.1698
2.14215
2.042671
2.05038
2.066426
2.138835
2.164519
2.227442
2.222717
2.215058
2.287764
2.042545
2.059048
2.084369
2.272573
2.291239
2.260382
2.149193
1.979148
1.990263
2.024889
2.029346
1.948567
2.19694
2.357647
2.388256
-0.103664
-0.100281
29.15705
15.169292
29.855539
2.035
2.38
2.6775
2.475
49.264702
1.75
2.2
39.999984
55.555541
-39.862624
-60.000016
-145,959,900
-0.108747
-7
3.217152
2.094
0.139563
2.373126
1.814873
0.152143
2.131589
2.435875
1.827303
2.46
1.75
2.105
2.013333
1.946667
1.913333
2.046667
2.113333
2.29244
2.18878
2.105
2.02122
1.90194
1.75
2.46
1
-0.062355
0
11,589,000
AMD
2016-02-09T00:00:00
1.9
2
1.85
1.89
14,991,500
2.051
2.072
2.1384
2.342
2.277067
2.1699
2.14015
2.014137
2.023038
2.040822
2.117123
2.144171
2.214601
2.214224
2.208819
2.283906
2.012
2.040571
2.063354
2.254863
2.281246
2.25504
2.146784
1.923444
1.940414
1.968
2.016374
1.92231
2.163968
2.333168
2.384326
-0.109261
-0.102077
29.404268
14.120653
27.791654
2.025
2.285
2.6775
2.485
54.032259
1.81
2.2
23.076925
38.062673
-39.267225
-76.923075
-160,951,400
-0.185343
-8
3.215146
2.072
0.133282
2.338565
1.805435
0.148571
2.109533
2.406676
1.81239
2.46
1.75
2.105
1.926667
1.873333
1.816667
1.983333
2.036667
2.29244
2.18878
2.105
2.02122
1.90194
1.75
2.46
1
-0.097548
14,991,500
0
AMD
2016-02-10T00:00:00
1.84
1.98
1.83
1.92
9,466,100
2.022
2.0445
2.102
2.3322
2.273067
2.1694
2.13765
1.97931
1.989758
2.009926
2.09193
2.120774
2.199911
2.204376
2.201516
2.279489
1.973636
2.018476
2.0404
2.235176
2.269744
2.248507
2.143797
1.860963
1.884535
1.909794
1.989362
1.896489
2.128591
2.306776
2.379441
-0.117188
-0.105099
29.745179
13.142256
26.789859
2.015
2.275
2.6875
2.5
37.62377
1.83
2.2
2.7027
21.926537
-41.830375
-97.2973
-170,417,500
-0.235114
-9
3.213824
2.0445
0.120327
2.285155
1.803845
0.132143
2.083863
2.348149
1.819577
2.45
1.75
2.1
1.916667
1.833333
1.766667
1.983333
2.066667
2.2848
2.1826
2.1
2.0174
1.8998
1.75
2.45
1
-0.12715
0
9,466,100
AMD
2016-02-11T00:00:00
1.86
1.94
1.81
1.82
7,858,300
2
2.025
2.076
2.3222
2.2684
2.1693
2.1354
1.955448
1.966166
1.986861
2.070845
2.100714
2.186581
2.195314
2.194753
2.275315
1.944182
2.000905
2.021785
2.216659
2.258874
2.24238
2.141034
1.822926
1.841141
1.864825
1.955938
1.872867
2.09216
2.2791
2.373765
-0.120467
-0.108173
30.176033
12.34398
26.097095
2
2.23
2.715
2.5
41.66667
1.81
2.2
12.820528
12.866718
-40.893193
-87.179472
-162,559,200
-0.214758
-8
3.212745
2.025
0.116822
2.258644
1.791356
0.127857
2.062543
2.318257
1.806828
2.35
1.75
2.05
1.883333
1.786667
1.733333
1.936667
2.033333
2.2084
2.1208
2.05
1.9792
1.8784
1.75
2.35
0
-0.051825
7,858,300
0
AMD
2016-02-12T00:00:00
1.83
1.91
1.82
1.89
9,957,300
1.963
2.006
2.058
2.312
2.264133
2.1695
2.13315
1.930358
1.941408
1.962728
2.04895
2.07989
2.172598
2.1857
2.187531
2.270884
1.913273
1.982333
2.002862
2.197357
2.247337
2.235661
2.137996
1.801815
1.812141
1.827095
1.919
1.850648
2.054925
2.250148
2.367236
-0.124057
-0.111349
30.576111
11.809186
24.966458
1.99
2.115
2.6975
2.5
33.707878
1.81
2.2
5.128229
6.883819
-41.491012
-94.871771
-172,516,500
-0.189611
-9
3.21135
2.006
0.116049
2.238098
1.773902
0.124286
2.040396
2.288967
1.791824
2.2
1.75
1.975
1.87
1.8
1.74
1.93
2
2.0938
2.0281
1.975
1.9219
1.8463
1.75
2.2
1
-0.087162
0
9,957,300
AMD
2016-02-16T00:00:00
1.83
1.9
1.82
1.86
11,853,400
1.932
1.996
2.0456
2.3032
2.259867
2.1705
2.131
1.910287
1.921152
1.942308
2.029046
2.060668
2.159163
2.17634
2.180451
2.266497
1.889091
1.965571
1.985323
2.178455
2.235912
2.228939
2.134979
1.796185
1.799667
1.799873
1.882846
1.830106
2.01732
2.220397
2.359945
-0.125455
-0.114171
30.947613
11.33893
23.972262
1.99
2.105
2.645
2.5
35.714297
1.81
2.2
5.128229
7.692329
-42.936041
-94.871771
-172,516,500
-0.195748
-9
3.209693
1.996
0.12232
2.240639
1.751361
0.121429
2.020358
2.263215
1.777501
2.2
1.75
1.975
1.853333
1.796667
1.763333
1.886667
1.943333
2.0938
2.0281
1.975
1.9219
1.8463
1.75
2.2
0
-0.06694
0
11,853,400
AMD
2016-02-17T00:00:00
1.9
1.94
1.85
1.85
13,770,200
1.923
1.9935
2.028
2.2966
2.256133
2.1725
2.12895
1.908229
1.917306
1.935799
2.017314
2.048309
2.148999
2.169068
2.174897
2.26285
1.883273
1.956429
1.974123
2.162643
2.226442
2.223582
2.132681
1.820889
1.814455
1.797881
1.855173
1.81352
1.981216
2.19097
2.35224
-0.119537
-0.115244
30.737372
12.732379
22.63742
1.99
2.105
2.58
2.5
36.47058
1.81
2.2
23.076925
11.111128
-31.814446
-76.923075
-158,746,300
-0.154224
-8
3.207871
1.9935
0.123811
2.241122
1.745878
0.121429
2.008895
2.251753
1.766038
2.2
1.75
1.975
1.85
1.8
1.77
1.88
1.93
2.0938
2.0281
1.975
1.9219
1.8463
1.75
2.2
0
0.000685
13,770,200
0
AMD
2016-02-18T00:00:00
1.91
1.98
1.9
1.93
10,823,400
1.907
1.999
2.0088
2.2892
2.2532
2.1744
2.12695
1.908583
1.915978
1.93183
2.007558
2.037669
2.139627
2.16225
2.169652
2.259339
1.880909
1.948476
1.965046
2.147482
2.217333
2.218384
2.130502
1.86037
1.846939
1.815865
1.837534
1.801076
1.947407
2.16207
2.344224
-0.112741
-0.114743
30.011197
14.28976
21.69142
1.945
2.105
2.58
2.5
39.506173
1.81
2.2
25.641025
17.948727
-26.867732
-74.358975
-147,922,900
-0.138521
-7
3.206452
1.999
0.11702
2.23304
1.76496
0.12
1.999477
2.239477
1.759477
2.2
1.81
2.005
1.896667
1.853333
1.806667
1.943333
1.986667
2.10796
2.05102
2.005
1.95898
1.89346
1.81
2.2
0
0.058501
0
10,823,400
AMD
2016-02-19T00:00:00
1.91
1.93
1.83
1.93
7,784,100
1.889
1.99
1.9952
2.2802
2.2504
2.1764
2.1251
1.908867
1.914891
1.928472
1.998689
2.027849
2.130622
2.155612
2.16451
2.255863
1.881455
1.94
1.957446
2.132612
2.208302
2.213149
2.128343
1.898333
1.881313
1.843143
1.828601
1.792605
1.916246
2.133875
2.335942
-0.106131
-0.113021
29.896556
13.528708
24.264266
1.905
2.1
2.575
2.5
28.985492
1.81
2.19
26.315788
25.011246
-43.027896
-73.684212
-147,922,900
-0.191888
-7
3.205434
1.99
0.116574
2.223148
1.756852
0.117857
1.990955
2.226669
1.755241
2.2
1.81
2.005
1.93
1.88
1.85
1.96
2.01
2.10796
2.05102
2.005
1.95898
1.89346
1.81
2.2
0
0.057641
0
7,784,100
AMD
2016-02-22T00:00:00
2.01
2.04
1.93
1.94
9,895,500
1.892
1.9895
1.9872
2.2726
2.248
2.1799
2.1237
1.929093
1.932184
1.941015
1.999718
2.026476
2.125892
2.15178
2.161451
2.253417
1.903455
1.941905
1.958585
2.122016
2.201975
2.209853
2.127198
1.951222
1.931414
1.888151
1.833906
1.790551
1.889749
2.107664
2.327867
-0.091766
-0.10877
28.478006
18.461295
22.580609
1.925
2.05
2.5675
2.5
41.09588
1.81
2.17
55.555548
35.837454
-0.681409
-44.444452
-138,027,400
-0.131002
-6
3.204242
1.9895
0.11646
2.22242
1.75658
0.120714
1.992769
2.234197
1.75134
2.2
1.81
2.005
1.89
1.85
1.79
1.95
1.99
2.10796
2.05102
2.005
1.95898
1.89346
1.81
2.2
0
0.106617
9,895,500
0
AMD
2016-02-23T00:00:00
1.97
2.06
1.97
2.04
6,710,600
1.896
1.982
1.9848
2.265
2.243867
2.1829
2.12195
1.937275
1.939059
1.945474
1.997016
2.022131
2.119778
2.146996
2.157659
2.250597
1.917636
1.940048
1.957262
2.110149
2.19466
2.205697
2.125669
1.986815
1.970899
1.930167
1.846341
1.792605
1.867134
2.082977
2.319868
-0.082656
-0.103547
26.946618
18.64629
21.469901
1.935
1.975
2.52
2.5
48.387097
1.81
2.17
44.444452
42.105263
5.031123
-55.555548
-144,738,000
-0.205371
-7
3.203408
1.982
0.112372
2.206743
1.757257
0.114286
1.9906
2.219172
1.762029
2.2
1.81
2.005
1.993333
1.946667
1.883333
2.056667
2.103333
2.10796
2.05102
2.005
1.95898
1.89346
1.81
2.2
1
0.047959
0
6,710,600
AMD
2016-02-24T00:00:00
2.02
2.04
1.93
1.98
6,906,200
1.908
1.9795
1.9876
2.2564
2.241467
2.1859
2.1205
1.95382
1.953776
1.956939
1.999105
2.021967
2.115865
2.143654
2.154934
2.248302
1.940182
1.943667
1.959969
2.100541
2.188768
2.202471
2.124654
2.018852
2.005677
1.973508
1.867352
1.799219
1.849127
2.060295
2.312137
-0.070588
-0.096955
25.892707
17.512462
22.375551
1.935
1.975
2.46
2.5
45.762713
1.81
2.17
58.333322
52.777774
6.252984
-41.666678
-137,831,800
-0.168797
-6
3.202586
1.9795
0.110857
2.201213
1.757787
0.112857
1.9934
2.219115
1.767686
2.2
1.81
2.005
2
1.94
1.91
2.03
2.09
2.10796
2.05102
2.005
1.95898
1.89346
1.81
2.2
0
0.097567
6,906,200
0
AMD
2016-02-25T00:00:00
2.03
2.04
1.98
2.02
5,614,400
1.927
1.9745
1.9968
2.2498
2.2392
2.1888
2.11905
1.969056
1.967635
1.96818
2.001914
2.022585
2.112498
2.140664
2.15246
2.24613
1.962364
1.948476
1.963231
2.091663
2.183203
2.199384
2.123754
2.041037
2.030929
2.010413
1.894556
1.80929
1.835625
2.039602
2.304721
-0.059531
-0.089471
24.914074
16.90851
21.603885
1.94
1.975
2.3925
2.48
44.827588
1.81
2.08
81.481498
61.419757
22.802741
-18.518502
-132,217,400
-0.159048
-5
3.201924
1.9745
0.105854
2.186207
1.762793
0.107143
1.996886
2.211172
1.7826
2.2
1.81
2.005
1.996667
1.953333
1.886667
2.063333
2.106667
2.10796
2.05102
2.005
1.95898
1.89346
1.81
2.2
0
0.139493
5,614,400
0
AMD
2016-02-26T00:00:00
2.07
2.1
2.03
2.04
7,911,500
1.948
1.974
1.996
2.2444
2.238133
2.1912
2.11765
1.989245
1.986247
1.983844
2.008104
2.026233
2.110831
2.138804
2.150827
2.244378
1.988364
1.957571
1.968862
2.084612
2.178751
2.197032
2.123266
2.064037
2.057667
2.045476
1.928001
1.822417
1.826868
2.021097
2.297788
-0.046999
-0.080976
23.300506
19.766035
20.706669
1.96
2.005
2.26
2.405
58.823525
1.81
2.1
89.655181
76.49
58.416647
-10.344819
-124,305,900
-0.123097
-4
3.201024
1.974
0.105352
2.184703
1.763297
0.104286
2.003849
2.212421
1.795278
2.2
1.81
2.005
2.016667
1.993333
1.956667
2.053333
2.076667
2.10796
2.05102
2.005
1.95898
1.89346
1.81
2.2
0
0.174643
7,911,500
0
AMD
2016-02-29T00:00:00
2.14
2.15
2.05
2.06
11,400,300
1.979
1.971
2.0008
2.24
2.238533
2.1946
2.1165
2.019396
2.014202
2.007868
2.020094
2.034984
2.111975
2.138835
2.150612
2.243339
2.023273
1.973381
1.979938
2.080518
2.176168
2.196018
2.123488
2.103963
2.093404
2.085936
1.968993
1.839696
1.823435
2.005266
2.291584
-0.031061
-0.070993
22.004884
21.581768
19.463113
1.99
2.005
2.255
2.405
69.811341
1.81
2.15
97.058828
89.398502
89.301246
-2.941172
-112,905,600
-0.138409
-3
3.199809
1.971
0.099255
2.16951
1.77249
0.103571
2.016816
2.223959
1.809673
2.19
1.81
2
2.066667
2.033333
1.996667
2.103333
2.136667
2.10032
2.04484
2
1.95516
1.89132
1.81
2.19
0
0.203823
11,400,300
0
AMD
2016-03-01T00:00:00
2.18
2.2
2.12
2.16
9,011,200
2.014
1.973
2.0032
2.2328
2.240667
2.1981
2.11575
2.051517
2.044347
2.03435
2.034631
2.046139
2.114643
2.139919
2.151194
2.242709
2.059818
1.993286
1.993723
2.078165
2.174628
2.195729
2.12412
2.154741
2.139606
2.131278
2.016386
1.860999
1.825326
1.992159
2.2862
-0.015029
-0.0598
21.296538
23.594732
18.505625
2.015
2.005
2.255
2.405
75.925942
1.81
2.2
94.871801
93.861937
116.939212
-5.128199
-103,894,400
-0.103495
-2
3.198888
1.973
0.103166
2.179331
1.766669
0.098571
2.032357
2.2295
1.835215
2.2
1.81
2.005
2.113333
2.076667
2.013333
2.176667
2.213334
2.10796
2.05102
2.005
1.95898
1.89346
1.81
2.2
0
0.227752
9,011,200
0
AMD
2016-03-02T00:00:00
2.32
2.33
2.18
2.2
10,845,700
2.056
1.9895
2.0132
2.228
2.244
2.2027
2.11575
2.105213
2.094466
2.078296
2.060574
2.067205
2.122696
2.144658
2.154537
2.243478
2.115455
2.026333
2.018092
2.081584
2.176716
2.198143
2.126152
2.239482
2.214232
2.196452
2.075814
1.889096
1.834081
1.9829
2.282103
0.008871
-0.046066
21.704866
29.293904
16.833459
2.08
2.07
2.255
2.405
88.709684
1.81
2.33
98.076925
96.669185
167.212538
-1.923075
-93,048,700
-0.016028
-1
3.197933
1.9895
0.129146
2.247792
1.731208
0.098571
2.059752
2.256895
1.862609
2.33
1.81
2.07
2.166667
2.133333
2.086667
2.213333
2.246667
2.20728
2.13136
2.07
2.00864
1.92128
1.81
2.33
0
0.247073
10,845,700
0
AMD
2016-03-03T00:00:00
2.46
2.55
2.3
2.32
22,092,400
2.111
2.009
2.0264
2.2282
2.250133
2.208
2.1163
2.176171
2.160926
2.13702
2.096885
2.09742
2.135924
2.152956
2.160586
2.245632
2.188909
2.071143
2.052462
2.090682
2.1824
2.203238
2.129578
2.360667
2.323313
2.290119
2.150994
1.926409
1.850749
1.978509
2.279698
0.038663
-0.02912
23.315926
37.486426
14.484325
2.24
2.18
2.2525
2.405
90.540548
1.82
2.55
87.671243
93.53999
219.2273
-12.328757
-70,956,300
-0.026109
0
3.196303
2.009
0.166098
2.341195
1.676805
0.107143
2.097871
2.312156
1.883585
2.55
1.81
2.18
2.276667
2.223333
2.126667
2.373333
2.426666
2.37536
2.26732
2.18
2.09268
1.96836
1.81
2.55
0
0.262358
22,092,400
0
AMD
2016-03-04T00:00:00
2.37
2.5
2.34
2.42
15,449,000
2.157
2.023
2.038
2.225
2.2552
2.2121
2.11675
2.214936
2.19894
2.172863
2.121714
2.118388
2.145103
2.158668
2.164733
2.24687
2.236
2.105524
2.078892
2.096243
2.185554
2.206446
2.132102
2.44337
2.406455
2.369683
2.225568
1.968052
1.872174
1.977346
2.278449
0.054385
-0.012419
24.81191
34.197227
13.213417
2.24
2.18
2.2275
2.405
83.749987
1.82
2.55
75.342453
87.030207
171.453362
-24.657547
-86,405,300
-0.065218
-1
3.195029
2.023
0.184108
2.391216
1.654784
0.112143
2.123788
2.348074
1.899502
2.55
1.81
2.18
2.436667
2.323333
2.186667
2.573333
2.686667
2.37536
2.26732
2.18
2.09268
1.96836
1.81
2.55
1
0.174114
0
15,449,000
AMD
2016-03-07T00:00:00
2.47
2.47
2.36
2.36
8,754,300
2.203
2.0475
2.0488
2.219
2.2616
2.2181
2.1175
2.265949
2.248223
2.218576
2.153376
2.145435
2.157844
2.166861
2.170777
2.24909
2.292909
2.148095
2.112123
2.105851
2.191207
2.211552
2.135617
2.503
2.473616
2.442516
2.302008
2.015261
1.898919
1.979948
2.278594
0.07406
0.004877
26.201038
32.111154
12.407382
2.24
2.18
2.185
2.405
85.555546
1.83
2.55
88.888898
83.967531
159.922927
-11.111102
-77,651,000
0.013412
0
3.194396
2.0475
0.209005
2.465509
1.629491
0.114286
2.15676
2.385332
1.928189
2.55
1.81
2.18
2.403333
2.306667
2.243333
2.466667
2.563333
2.37536
2.26732
2.18
2.09268
1.96836
1.81
2.55
0
0.197795
8,754,300
0
AMD
2016-03-08T00:00:00
2.3
2.46
2.3
2.44
10,026,900
2.236
2.066
2.0552
2.2084
2.265867
2.2219
2.1176
2.272759
2.257637
2.231103
2.166706
2.157325
2.163419
2.170364
2.173336
2.249597
2.310545
2.172143
2.131446
2.109027
2.192218
2.213174
2.137433
2.475556
2.472202
2.466738
2.361212
2.061208
1.92675
1.98403
2.279266
0.075069
0.018915
26.72334
29.151504
14.516823
2.265
2.18
2.19
2.405
69.999992
1.83
2.55
65.277773
76.503042
114.06351
-34.722227
-87,677,900
-0.038972
-1
3.193503
2.066
0.214363
2.494726
1.637274
0.118571
2.170402
2.407545
1.933259
2.55
1.81
2.18
2.433333
2.396667
2.323333
2.506667
2.543333
2.37536
2.26732
2.18
2.09268
1.96836
1.81
2.55
1
0.117053
0
10,026,900
AMD
2016-03-09T00:00:00
2.26
2.35
2.2
2.32
13,082,400
2.26
2.084
2.066
2.1952
2.267733
2.225
2.1175
2.270207
2.258067
2.235549
2.175187
2.165223
2.167206
2.172723
2.175052
2.2497
2.314909
2.190619
2.1472
2.111051
2.192063
2.213929
2.13885
2.395259
2.419545
2.450897
2.399064
2.103785
1.954194
1.988887
2.280194
0.071813
0.029495
26.083603
26.803979
18.716367
2.29
2.18
2.19
2.405
66.990287
1.83
2.55
59.722222
71.296298
73.329037
-40.277778
-100,760,300
-0.027948
-2
3.192288
2.084
0.214805
2.513609
1.654391
0.123571
2.178935
2.426078
1.931793
2.55
1.81
2.18
2.353333
2.246667
2.193333
2.406667
2.513333
2.37536
2.26732
2.18
2.09268
1.96836
1.81
2.55
1
0.047433
0
13,082,400
AMD
2016-03-10T00:00:00
2.26
2.31
2.15
2.29
9,603,500
2.283
2.105
2.0736
2.1804
2.269333
2.2279
2.1177
2.268166
2.258418
2.23931
2.182897
2.172513
2.170845
2.17502
2.176735
2.249803
2.314909
2.207381
2.162123
2.113592
2.19186
2.214622
2.140268
2.308111
2.343596
2.40873
2.418703
2.142332
1.980706
1.994369
2.281283
0.068445
0.037285
24.987262
24.534435
19.777613
2.3
2.18
2.205
2.405
66.990287
1.93
2.55
53.225813
59.408603
54.954602
-46.774187
-100,760,300
0.02846
-2
3.191398
2.105
0.210175
2.525351
1.684649
0.127857
2.186656
2.44237
1.930942
2.55
1.81
2.18
2.27
2.19
2.12
2.34
2.42
2.37536
2.26732
2.18
2.09268
1.96836
1.81
2.55
0
0.037672
0
9,603,500
AMD
2016-03-11T00:00:00
2.52
2.54
2.29
2.29
21,382,400
2.328
2.138
2.0908
2.1708
2.273333
2.2337
2.1189
2.318533
2.305979
2.282493
2.213543
2.199243
2.184538
2.184098
2.183532
2.252491
2.358
2.246905
2.196462
2.12691
2.198456
2.220406
2.144271
2.324815
2.345323
2.406746
2.444583
2.183955
2.010397
2.003121
2.283465
0.085766
0.046981
25.42477
32.462187
17.055929
2.335
2.18
2.24
2.405
71.428566
1.93
2.55
95.161295
69.369777
121.850409
-4.838705
-79,377,900
0.115459
-1
3.189974
2.138
0.221207
2.580414
1.695586
0.138571
2.218403
2.495546
1.94126
2.55
1.82
2.185
2.24
2.17
2.08
2.33
2.4
2.37772
2.27114
2.185
2.09886
1.97622
1.82
2.55
0
0.079137
21,382,400
0
AMD
2016-03-14T00:00:00
2.72
2.75
2.5
2.53
33,848,000
2.386
2.1825
2.1204
2.1656
2.28
2.2408
2.12115
2.398826
2.381255
2.349802
2.259584
2.239301
2.205536
2.198201
2.194155
2.257143
2.429273
2.302333
2.244862
2.148447
2.210211
2.230036
2.150252
2.469
2.44399
2.466825
2.489056
2.233272
2.045707
2.016841
2.287379
0.114314
0.060447
26.733041
38.484828
15.062796
2.45
2.28
2.24
2.405
77.77777
1.93
2.75
96.341467
81.576192
169.83502
-3.658533
-45,529,900
0.239912
0
3.188401
2.1825
0.244301
2.671102
1.693898
0.15
2.266174
2.566174
1.966174
2.75
1.82
2.285
2.45
2.36
2.2
2.61
2.7
2.53052
2.39474
2.285
2.17526
2.01902
1.82
2.75
0
0.114194
33,848,000
0
AMD
2016-03-15T00:00:00
2.49
2.69
2.45
2.67
21,573,600
2.417
2.2155
2.1428
2.158
2.282
2.2455
2.1222
2.417061
2.401027
2.371371
2.280531
2.258586
2.216692
2.20588
2.200013
2.25946
2.448182
2.331619
2.273292
2.161169
2.215737
2.23497
2.153922
2.578037
2.53004
2.515817
2.528576
2.281944
2.081267
2.032438
2.291891
0.11703
0.071764
27.486931
33.880007
15.476281
2.45
2.28
2.235
2.405
65.359473
1.98
2.75
66.233767
85.912176
112.583442
-33.766233
-67,103,500
0.209406
-1
3.186915
2.2155
0.238691
2.692882
1.738118
0.161429
2.287491
2.610348
1.964634
2.75
1.83
2.29
2.656667
2.563333
2.406667
2.813333
2.906667
2.53288
2.39856
2.29
2.18144
2.02688
1.83
2.75
1
0.043597
0
21,573,600
AMD
2016-03-16T00:00:00
2.63
2.64
2.49
2.5
13,015,700
2.448
2.252
2.172
2.1552
2.285333
2.2508
2.1241
2.459649
2.442659
2.41116
2.312301
2.287156
2.2329
2.217041
2.208528
2.263147
2.486909
2.371095
2.310769
2.179678
2.224895
2.242584
2.158975
2.657704
2.609606
2.567159
2.571232
2.33316
2.119377
2.051077
2.297419
0.128992
0.08321
28.186971
31.616657
14.44239
2.45
2.28
2.2075
2.405
68.072287
2.03
2.75
83.33335
81.969528
108.921838
-16.66665
-54,087,800
0.24815
0
3.186201
2.252
0.243669
2.739339
1.764661
0.167857
2.320111
2.655825
1.984396
2.75
1.83
2.29
2.543333
2.396667
2.303333
2.636667
2.783333
2.53288
2.39856
2.29
2.18144
2.02688
1.83
2.75
0
0.083018
13,015,700
0
AMD
2016-03-17T00:00:00
2.8
2.81
2.7
2.77
29,000,800
2.482
2.2965
2.2104
2.1562
2.2916
2.2574
2.1266
2.527719
2.50763
2.470982
2.356637
2.326606
2.255139
2.232382
2.22024
2.268489
2.550909
2.423286
2.359077
2.204965
2.238439
2.253459
2.1657
2.732185
2.702212
2.646595
2.624194
2.390656
2.162243
2.074174
2.304463
0.150456
0.096659
29.510722
36.609667
13.294634
2.48
2.31
2.155
2.405
70.391057
2.05
2.81
98.684212
82.750443
139.854441
-1.315788
-25,087,000
0.347946
1
3.185101
2.2965
0.258727
2.813954
1.779046
0.175714
2.365814
2.717243
2.014386
2.81
1.83
2.32
2.586667
2.533333
2.436667
2.683333
2.736667
2.57872
2.43564
2.32
2.20436
2.03972
1.83
2.81
0
0.116309
29,000,800
0
AMD
2016-03-18T00:00:00
2.93
2.93
2.77
2.8
26,330,500
2.538
2.3475
2.2532
2.1646
2.2992
2.2646
2.12985
2.608175
2.584424
2.5416
2.408761
2.373021
2.281604
2.250741
2.234295
2.275071
2.632364
2.483619
2.414431
2.23531
2.255239
2.266778
2.173694
2.84
2.814364
2.76223
2.688382
2.45541
2.211238
2.102642
2.313322
0.175928
0.112513
31.130395
39.323751
12.354743
2.54
2.37
2.145
2.405
71.351346
2.12
2.93
100
94.005854
142.896226
-0
1,243,500
0.399943
2
3.184443
2.3475
0.27832
2.904139
1.790861
0.18
2.419546
2.779546
2.059546
2.93
1.93
2.43
2.77
2.73
2.66
2.84
2.88
2.694
2.548
2.43
2.312
2.144
1.93
2.93
0
0.14419
26,330,500
0
AMD
2016-03-21T00:00:00
2.8
2.9
2.75
2.9
13,464,900
2.571
2.387
2.292
2.175
2.305333
2.2711
2.1322
2.64654
2.62362
2.581354
2.444329
2.405865
2.301933
2.265195
2.245497
2.280294
2.68
2.526714
2.456492
2.260227
2.268418
2.27738
2.180362
2.908741
2.878283
2.849603
2.74732
2.520315
2.262455
2.134283
2.323249
0.183509
0.126712
32.43781
36.221319
12.256626
2.54
2.375
2.115
2.405
65.979374
2.15
2.93
83.333318
94.005843
107.024221
-16.666682
-12,221,400
0.364764
1
3.183936
2.387
0.283903
2.954807
1.819193
0.187143
2.45578
2.830066
2.081494
2.93
1.93
2.43
2.876667
2.823333
2.716667
2.983333
3.036667
2.694
2.548
2.43
2.312
2.144
1.93
2.93
1
0.067308
0
13,464,900
AMD
2016-03-22T00:00:00
2.79
2.85
2.71
2.73
10,315,800
2.62
2.428
2.3304
2.188
2.312267
2.2775
2.1345
2.675232
2.653871
2.613453
2.475753
2.435414
2.321073
2.279005
2.256279
2.285366
2.719818
2.565095
2.4948
2.284345
2.281172
2.287655
2.186907
2.917704
2.901141
2.892627
2.801102
2.582555
2.314465
2.168409
2.334024
0.18656
0.138682
33.251707
33.976091
13.267921
2.54
2.375
2.0525
2.405
62.983421
2.15
2.93
82.051268
88.461529
84.018361
-17.948732
-22,537,200
0.38769
0
3.183539
2.428
0.279692
2.987383
1.868617
0.186429
2.487611
2.860468
2.114753
2.93
1.93
2.43
2.816667
2.733333
2.666667
2.883333
2.966667
2.694
2.548
2.43
2.312
2.144
1.93
2.93
1
0.001237
10,315,800
0
AMD
2016-03-23T00:00:00
2.68
2.83
2.68
2.8
10,167,100
2.662
2.461
2.3616
2.1948
2.318267
2.2825
2.13635
2.676186
2.658622
2.623691
2.494321
2.454228
2.335149
2.289558
2.26467
2.289293
2.730727
2.589095
2.521692
2.303639
2.290849
2.295626
2.192335
2.846296
2.860697
2.881302
2.837405
2.63773
2.364129
2.203081
2.345074
0.178049
0.146555
33.705542
31.708232
13.717279
2.61
2.38
2.0475
2.405
56.179774
2.15
2.93
67.948717
77.777768
60.819604
-32.051283
-32,704,300
0.335439
-1
3.183039
2.461
0.267698
2.996396
1.925604
0.179286
2.505933
2.864505
2.147362
2.93
1.98
2.455
2.783333
2.716667
2.643333
2.856667
2.923333
2.7058
2.5671
2.455
2.3429
2.1833
1.98
2.93
1
-0.055259
0
10,167,100
AMD
2016-03-24T00:00:00
2.79
2.81
2.62
2.69
10,040,200
2.715
2.499
2.3968
2.2028
2.325067
2.2891
2.13885
2.698949
2.682509
2.649277
2.521201
2.480057
2.352986
2.302727
2.275072
2.294275
2.754
2.620429
2.554646
2.32698
2.303263
2.305675
2.198839
2.786333
2.817677
2.868183
2.866204
2.689316
2.413155
2.238895
2.356776
0.178127
0.15287
33.533341
29.062068
15.207905
2.69
2.38
2.0475
2.405
61.666668
2.15
2.93
82.051268
77.350418
53.257934
-17.948732
-22,664,100
0.344222
0
3.182654
2.499
0.257025
3.013051
1.984949
0.181429
2.532987
2.895844
2.17013
2.93
2.03
2.48
2.73
2.63
2.58
2.78
2.88
2.7176
2.5862
2.48
2.3738
2.2226
2.03
2.93
0
-0.003288
10,040,200
0
AMD
2016-03-28T00:00:00
2.78
2.84
2.73
2.81
7,683,700
2.741
2.5345
2.4316
2.2134
2.330667
2.2957
2.14115
2.715159
2.700234
2.669388
2.544728
2.503129
2.369732
2.315287
2.285071
2.299108
2.765818
2.64719
2.584123
2.349616
2.315235
2.315396
2.205219
2.759111
2.781747
2.850421
2.886386
2.735807
2.461231
2.27507
2.368964
0.175361
0.157368
33.525861
28.973571
14.455748
2.69
2.38
2.025
2.405
59.064326
2.15
2.93
80.769218
76.923068
53.374096
-19.230782
-30,347,800
0.338522
-1
3.182352
2.5345
0.243321
3.021142
2.047858
0.181429
2.556512
2.919369
2.193655
2.93
2.05
2.49
2.74
2.67
2.55
2.86
2.93
2.72232
2.59384
2.49
2.38616
2.23832
2.05
2.93
1
-0.058836
0
7,683,700
AMD
2016-03-29T00:00:00
2.86
2.88
2.7
2.74
13,616,200
2.755
2.5705
2.4656
2.2264
2.336933
2.3024
2.14385
2.744127
2.729283
2.698713
2.573389
2.530581
2.388958
2.329622
2.296456
2.304689
2.787455
2.67819
2.617077
2.374973
2.329165
2.32657
2.212372
2.784444
2.788667
2.84396
2.905443
2.778979
2.509026
2.312062
2.381863
0.177577
0.16141
33.721927
28.432323
13.296831
2.71
2.43
2.0025
2.405
67.28395
2.15
2.93
91.025619
84.615368
51.414229
-8.974381
-16,731,600
0.34085
0
3.181925
2.5705
0.235002
3.040504
2.100496
0.182143
2.585416
2.949702
2.22113
2.93
2.12
2.525
2.783333
2.726667
2.673333
2.836667
2.893333
2.73884
2.62058
2.525
2.42942
2.29334
2.12
2.93
0
-0.006035
13,616,200
0
AMD
2016-03-30T00:00:00
2.86
2.98
2.85
2.88
14,945,900
2.792
2.6045
2.5012
2.243
2.343733
2.3082
2.1466
2.767302
2.753049
2.723527
2.599445
2.555921
2.40743
2.343579
2.307615
2.310214
2.806545
2.705762
2.647415
2.39982
2.34293
2.337612
2.219498
2.829333
2.81505
2.841698
2.920665
2.818752
2.555967
2.349599
2.39531
0.177289
0.164585
34.373278
31.27846
12.516379
2.8
2.455
1.9875
2.405
68.98734
2.15
2.98
85.542152
85.778996
59.765127
-14.457848
-16,731,600
0.280023
0
3.181457
2.6045
0.224487
3.053474
2.155526
0.180714
2.611567
2.972995
2.250138
2.98
2.15
2.565
2.813333
2.746667
2.633333
2.926667
2.993333
2.78412
2.66294
2.565
2.46706
2.32762
2.15
2.98
0
-0.01086
0
14,945,900
AMD
2016-03-31T00:00:00
2.85
2.88
2.8
2.84
9,071,500
2.814
2.631
2.5344
2.261
2.349067
2.3147
2.14925
2.783841
2.770677
2.742984
2.622222
2.578542
2.424786
2.356906
2.318355
2.315585
2.817091
2.729143
2.674246
2.423624
2.356253
2.348341
2.226497
2.862741
2.846475
2.846905
2.931153
2.855223
2.601706
2.38703
2.409097
0.174245
0.166517
34.44151
30.107338
14.387849
2.8
2.455
1.955
2.405
68.553457
2.29
2.98
81.159405
85.909059
44.11655
-18.840595
-25,803,100
0.258856
-1
3.181165
2.631
0.22038
3.07176
2.19024
0.175
2.634275
2.984275
2.284275
2.98
2.15
2.565
2.896667
2.813333
2.766666
2.943333
3.026667
2.78412
2.66294
2.565
2.46706
2.32762
2.15
2.98
1
-0.064931
9,071,500
0
AMD
2016-04-01T00:00:00
2.83
2.88
2.76
2.79
8,257,700
2.817
2.6495
2.5664
2.2816
2.355333
2.321
2.15165
2.793073
2.781463
2.756371
2.641111
2.597885
2.440677
2.369356
2.328487
2.320704
2.82
2.748095
2.696985
2.445937
2.368909
2.358545
2.23327
2.871444
2.860323
2.851992
2.935308
2.887767
2.645965
2.423772
2.422977
0.16828
0.16687
34.085868
28.390216
15.46837
2.8
2.48
1.955
2.405
61.48148
2.45
2.98
71.698094
79.46655
37.671971
-28.301906
-34,060,800
0.254757
-2
3.180884
2.6495
0.220799
3.091099
2.207901
0.163571
2.652915
2.980058
2.325772
2.98
2.15
2.565
2.843333
2.806667
2.763333
2.886667
2.923333
2.78412
2.66294
2.565
2.46706
2.32762
2.15
2.98
1
-0.110837
8,257,700
0
AMD
2016-04-06T00:00:00
2.8
2.8
2.72
2.75
12,534,600
2.804
2.712
2.6464
2.3248
2.370667
2.3421
2.15575
2.793893
2.787548
2.771666
2.679573
2.640157
2.480893
2.402191
2.355741
2.334768
2.813273
2.784381
2.743538
2.504792
2.403267
2.386404
2.252477
2.79463
2.808586
2.826532
2.903126
2.95612
2.764898
2.527247
2.463784
0.140724
0.158134
31.53495
24.698692
17.293336
2.8
2.55
1.9975
2.405
59.550557
2.62
2.98
50
58.933376
16.960281
-50
-31,166,400
0.326721
-2
3.179839
2.712
0.189615
3.091229
2.332771
0.135
2.689956
2.959956
2.419956
2.98
2.15
2.565
2.773333
2.706667
2.653333
2.826667
2.893333
2.78412
2.66294
2.565
2.46706
2.32762
2.15
2.98
0
-0.072734
12,534,600
0
AMD
2016-04-07T00:00:00
2.64
2.83
2.61
2.76
13,479,200
2.8
2.731
2.6592
2.3362
2.371733
2.3478
2.15585
2.763115
2.760721
2.75141
2.675975
2.640145
2.487132
2.408449
2.36137
2.337805
2.783455
2.777524
2.743046
2.517153
2.410354
2.392303
2.257295
2.73263
2.751768
2.781825
2.87408
2.96441
2.796152
2.557704
2.476214
0.119797
0.150466
29.473641
22.006176
20.858844
2.795
2.565
2.01
2.405
40.909096
2.61
2.98
8.108162
37.736733
-6.672628
-91.891838
-44,645,600
0.301799
-3
3.179136
2.731
0.15841
3.04782
2.41418
0.137857
2.685199
2.960913
2.409484
2.98
2.15
2.565
2.773333
2.746667
2.693333
2.826667
2.853333
2.78412
2.66294
2.565
2.46706
2.32762
2.15
2.98
1
-0.115396
0
13,479,200
AMD
2016-04-08T00:00:00
2.74
2.76
2.68
2.7
8,489,000
2.795
2.755
2.6704
2.3484
2.3756
2.3552
2.1565
2.758492
2.756954
2.749654
2.681796
2.647826
2.497049
2.417174
2.368867
2.341807
2.772545
2.778381
2.749262
2.532988
2.420046
2.400069
2.263107
2.697407
2.71503
2.746286
2.845463
2.967929
2.823893
2.5865
2.488167
0.110013
0.142376
27.559568
20.681788
19.603505
2.795
2.565
2.075
2.405
38.823518
2.61
2.98
35.135154
31.081105
-4.625537
-64.864846
-36,156,600
0.305148
-2
3.178776
2.755
0.113207
2.981414
2.528586
0.135
2.690418
2.960418
2.420418
2.98
2.29
2.635
2.693333
2.556667
2.473333
2.776667
2.913333
2.81716
2.71642
2.635
2.55358
2.43766
2.29
2.98
0
-0.051296
8,489,000
0
AMD
2016-04-12T00:00:00
2.81
2.85
2.76
2.79
16,131,900
2.788
2.7715
2.6996
2.3742
2.3792
2.3711
2.15835
2.769035
2.767052
2.760285
2.699914
2.668266
2.519229
2.436296
2.385194
2.350585
2.769273
2.782952
2.765692
2.566698
2.441512
2.416939
2.275608
2.730778
2.725879
2.729079
2.803386
2.967759
2.871671
2.640576
2.511223
0.099769
0.127505
25.377978
23.428581
17.893656
2.745
2.565
2.21
2.405
51.282051
2.61
2.98
54.054049
43.243252
10.5398
-45.945951
-10,979,600
0.163206
0
3.177837
2.7715
0.098583
2.968667
2.574333
0.124286
2.707802
2.956374
2.459231
2.98
2.45
2.715
2.773333
2.726667
2.693333
2.806667
2.853333
2.85492
2.77754
2.715
2.65246
2.56342
2.45
2.98
0
0.050826
16,131,900
0
AMD
2016-04-13T00:00:00
2.8
2.82
2.73
2.78
8,048,000
2.782
2.787
2.7196
2.3874
2.3788
2.3793
2.16
2.775228
2.773042
2.766395
2.709013
2.6784
2.530239
2.445867
2.393408
2.355057
2.771455
2.785667
2.773415
2.583396
2.452586
2.425432
2.281993
2.776704
2.757707
2.742611
2.791393
2.966271
2.892693
2.666418
2.522472
0.095547
0.121113
24.199208
22.281998
18.649266
2.745
2.565
2.21
2.405
58.823529
2.61
2.98
51.35135
48.64865
0.60769
-48.64865
-19,027,600
0.247832
-1
3.177545
2.787
0.073061
2.933122
2.640878
0.12
2.716583
2.956583
2.476583
2.98
2.49
2.735
2.806667
2.763333
2.716667
2.853333
2.896667
2.86436
2.79282
2.735
2.67718
2.59486
2.49
2.98
1
-0.009192
8,048,000
0
AMD
2016-04-14T00:00:00
2.72
2.79
2.7
2.77
8,985,300
2.769
2.7915
2.738
2.402
2.376133
2.3853
2.1619
2.764182
2.763398
2.759257
2.710011
2.6816
2.537681
2.453081
2.399876
2.358688
2.760182
2.779286
2.773446
2.596439
2.461565
2.432178
2.287565
2.783667
2.77099
2.7465
2.778031
2.961668
2.910408
2.690697
2.533159
0.084769
0.113844
22.784587
21.049346
19.277195
2.74
2.565
2.2225
2.405
44.615385
2.61
2.98
29.729756
45.045051
-16.986166
-70.270244
-28,012,900
0.185451
-2
3.177149
2.7915
0.065234
2.921969
2.661031
0.113571
2.716908
2.944051
2.489766
2.98
2.61
2.795
2.783333
2.746667
2.693333
2.836667
2.873333
2.89268
2.83866
2.795
2.75134
2.68918
2.61
2.98
1
-0.060462
0
8,985,300
AMD
2016-04-15T00:00:00
2.7
2.75
2.68
2.72
7,487,500
2.756
2.7865
2.7556
2.4146
2.372133
2.3909
2.1634
2.751346
2.751871
2.750141
2.709101
2.683015
2.544046
2.459579
2.405819
2.362084
2.747636
2.770571
2.770523
2.608125
2.470088
2.43841
2.292919
2.756852
2.757545
2.738794
2.76167
2.953522
2.924789
2.713333
2.543229
0.073762
0.105828
21.25701
20.206665
19.649276
2.73
2.565
2.235
2.405
43.939394
2.61
2.98
24.324357
35.135154
-27.447237
-75.675643
-35,500,400
0.082699
-3
3.176806
2.7865
0.068308
2.923117
2.649883
0.110714
2.715298
2.936727
2.49387
2.98
2.61
2.795
2.736667
2.683333
2.646667
2.773333
2.826667
2.89268
2.83866
2.795
2.75134
2.68918
2.61
2.98
1
-0.103995
0
7,487,500
AMD
2016-04-18T00:00:00
2.76
2.8
2.65
2.67
8,938,800
2.749
2.778
2.7652
2.428
2.368933
2.3963
2.1651
2.753077
2.753349
2.751658
2.713728
2.688937
2.552515
2.467485
2.412832
2.366044
2.748364
2.768048
2.770862
2.621671
2.480295
2.445719
2.298855
2.735593
2.745909
2.739222
2.748836
2.943923
2.937074
2.73512
2.552948
0.069085
0.098479
20.343696
21.316814
17.987497
2.73
2.635
2.24
2.405
42.1875
2.61
2.98
40.540553
31.531555
-17.669747
-59.459447
-26,561,600
-0.01792
-2
3.176448
2.778
0.059524
2.897049
2.658951
0.108571
2.719555
2.936698
2.502413
2.98
2.61
2.795
2.71
2.67
2.64
2.74
2.78
2.89268
2.83866
2.795
2.75134
2.68918
2.61
2.98
0
-0.040696
8,938,800
0
AMD
2016-04-19T00:00:00
2.62
2.78
2.61
2.78
11,719,900
2.735
2.769
2.7612
2.4408
2.364133
2.4003
2.16555
2.726461
2.729104
2.731403
2.705208
2.683634
2.555162
2.471498
2.416934
2.368571
2.724909
2.753
2.759692
2.6292
2.486902
2.450149
2.303382
2.69063
2.706596
2.717825
2.72903
2.928603
2.944938
2.754633
2.5618
0.053465
0.089476
19.044712
19.322335
18.506028
2.73
2.715
2.2575
2.405
34.615374
2.61
2.88
3.703697
22.856202
-47.647022
-96.296303
-38,281,500
-0.046736
-3
3.175822
2.769
0.068893
2.906787
2.631213
0.111429
2.710074
2.932931
2.487217
2.98
2.61
2.795
2.736667
2.673333
2.586667
2.823333
2.886667
2.89268
2.83866
2.795
2.75134
2.68918
2.61
2.98
1
-0.086371
0
11,719,900
AMD
2016-04-20T00:00:00
2.7
2.72
2.61
2.62
7,926,100
2.725
2.7645
2.7696
2.4562
2.361867
2.4039
2.1667
2.721169
2.723812
2.726571
2.704734
2.684893
2.560842
2.477511
2.42254
2.371869
2.718545
2.746429
2.754985
2.639365
2.49574
2.456083
2.308699
2.668518
2.680364
2.698683
2.712017
2.911079
2.949947
2.772868
2.57018
0.047
0.080981
17.838513
18.139661
17.373318
2.73
2.715
2.365
2.405
41.176475
2.61
2.88
33.333363
25.859204
-46.626724
-66.666637
-30,355,400
-0.029598
-2
3.175461
2.7645
0.070373
2.905246
2.623754
0.113571
2.709115
2.936257
2.481972
2.98
2.61
2.795
2.67
2.56
2.5
2.73
2.84
2.89268
2.83866
2.795
2.75134
2.68918
2.61
2.98
0
-0.024992
7,926,100
0
AMD
2016-04-21T00:00:00
2.62
2.7
2.6
2.65
13,957,200
2.723
2.7615
2.7692
2.4706
2.359867
2.4063
2.16935
2.700935
2.704937
2.710176
2.697031
2.679901
2.563162
2.481261
2.42645
2.374338
2.699455
2.732667
2.743477
2.645788
2.502533
2.460362
2.31321
2.639407
2.649495
2.668032
2.693201
2.889501
2.950878
2.789035
2.577831
0.035017
0.071788
16.597387
17.114122
16.956461
2.725
2.735
2.365
2.395
38.461534
2.6
2.87
7.407401
14.81482
-67.578536
-92.592599
-44,312,600
-0.020332
-3
3.174718
2.7615
0.075273
2.912046
2.610954
0.112143
2.700627
2.924913
2.476342
2.98
2.6
2.79
2.676667
2.633333
2.566667
2.743333
2.786667
2.89032
2.83484
2.79
2.74516
2.68132
2.6
2.98
1
-0.072388
0
13,957,200
AMD
2016-04-22T00:00:00
3.99
3.99
3.18
3.19
143,265,300
2.848
2.8215
2.8168
2.5136
2.3764
2.4229
2.17925
2.958748
2.938585
2.907072
2.814574
2.780678
2.619116
2.520965
2.457411
2.390414
2.929818
2.849667
2.837385
2.705373
2.545432
2.491723
2.331326
3.027074
2.958404
2.891444
2.779188
2.904392
2.972247
2.817727
2.590251
0.134517
0.084334
20.40365
52.153227
9.245019
3.295
3.295
2.365
2.38
75.438599
2.6
3.99
100
46.913588
396.807245
-0
98,952,700
0.387111
-2
3.185749
2.8215
0.285072
3.391644
2.251356
0.205
2.823425
3.233425
2.413425
3.99
2.6
3.295
2.64
2.58
2.54
2.68
2.74
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
0
-0.01255
143,265,300
0
AMD
2016-04-25T00:00:00
3.45
3.82
3.31
3.81
80,607,900
2.917
2.855
2.8376
2.5454
2.388933
2.4338
2.1866
3.056999
3.03157
2.990599
2.87234
2.832164
2.6517
2.545413
2.477066
2.400957
3.039273
2.909524
2.886092
2.742094
2.573684
2.512061
2.34397
3.414741
3.28296
3.14577
2.898233
2.934244
3.001406
2.851472
2.604933
0.167863
0.10104
23.938037
41.954387
7.437107
3.295
3.295
2.395
2.285
62.545456
2.6
3.99
61.151085
56.186162
260.651149
-38.848915
18,344,800
0.231955
-3
3.187746
2.855
0.317465
3.489931
2.220069
0.245
2.883099
3.373099
2.393099
3.99
2.6
3.295
3.72
3.45
2.91
4.26
4.53
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
1
-0.061325
0
80,607,900
AMD
2016-04-26T00:00:00
3.66
3.75
3.44
3.45
36,336,900
3.002
2.895
2.872
2.582
2.407333
2.447
2.1951
3.177599
3.14583
3.093584
2.943945
2.895844
2.691241
2.574744
2.500491
2.413485
3.174364
2.98619
2.949354
2.785804
2.607133
2.536343
2.358631
3.747852
3.594535
3.41081
3.050232
2.981955
3.040496
2.891571
2.622499
0.208829
0.122598
27.219968
38.279274
6.785632
3.295
3.295
2.455
2.34
64.726029
2.6
3.99
76.259
79.136695
246.31682
-23.741
54,681,700
0.230522
-2
3.189349
2.895
0.364973
3.624946
2.165054
0.261429
2.957089
3.479946
2.434232
3.99
2.6
3.295
3.526667
3.233333
3.016667
3.743333
4.036667
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
0
-0.002722
36,336,900
0
AMD
2016-04-27T00:00:00
3.73
3.75
3.53
3.55
24,186,800
3.095
2.9385
2.9096
2.62
2.428533
2.4616
2.20395
3.288079
3.252042
3.191494
3.015405
2.96001
2.731976
2.605146
2.524838
2.426584
3.306727
3.065714
3.015354
2.830824
2.64194
2.561749
2.373903
3.916482
3.800414
3.623643
3.219816
3.044984
3.088563
2.937624
2.642959
0.244128
0.146904
30.267475
35.877349
6.359852
3.295
3.295
2.4575
2.34
69.257948
2.6
3.99
81.294966
72.901684
226.074616
-18.705034
78,868,500
0.298824
-1
3.190567
2.9385
0.409689
3.757878
2.119122
0.261429
3.0307
3.553557
2.507843
3.99
2.6
3.295
3.616667
3.483333
3.306667
3.793333
3.926667
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
0
0.047398
24,186,800
0
AMD
2016-04-28T00:00:00
3.61
3.8
3.6
3.69
20,230,000
3.184
2.9765
2.9468
2.6542
2.445467
2.4754
2.21175
3.352463
3.317126
3.25588
3.069459
3.010009
2.766409
2.631589
2.546326
2.43836
3.400364
3.129667
3.069231
2.869647
2.673032
2.584489
2.387894
3.901407
3.89096
3.77869
3.378542
3.11525
3.141062
2.987141
2.665501
0.25943
0.169409
33.172774
35.247814
5.991771
3.295
3.295
2.4575
2.34
65.263154
2.6
3.99
72.661864
76.73861
192.434193
-27.338136
58,638,500
0.24648
-2
3.191357
2.9765
0.435483
3.847465
2.105535
0.267143
3.085871
3.620157
2.551586
3.99
2.6
3.295
3.67
3.59
3.45
3.81
3.89
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
1
-0.009987
0
20,230,000
AMD
2016-04-29T00:00:00
3.55
3.69
3.45
3.69
17,717,800
3.269
3.0125
2.9772
2.687
2.460933
2.4881
2.2197
3.391971
3.359466
3.301129
3.113144
3.051547
2.797138
2.655758
2.566201
2.449421
3.466909
3.184286
3.115631
2.904776
2.702098
2.605768
2.40121
3.804111
3.834636
3.851437
3.506373
3.186412
3.195041
3.038399
2.689617
0.263675
0.188262
34.627426
32.794974
9.924085
3.295
3.295
2.495
2.34
63.667818
2.6
3.99
68.345322
74.100717
142.078598
-31.654678
40,920,700
0.232134
-3
3.191947
3.0125
0.452175
3.916849
2.108151
0.278571
3.130074
3.687217
2.572931
3.99
2.6
3.295
3.67
3.54
3.47
3.74
3.87
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
1
-0.059
0
17,717,800
AMD
2016-05-02T00:00:00
3.74
3.75
3.57
3.58
16,972,800
3.367
3.058
3.0156
2.7236
2.4808
2.5019
2.22905
3.461576
3.428654
3.368648
3.170131
3.104505
2.834113
2.684291
2.589444
2.462262
3.552545
3.253571
3.174308
2.946071
2.735758
2.630558
2.416337
3.737407
3.783364
3.887127
3.62617
3.260308
3.251699
3.09242
2.715819
0.279153
0.20644
36.117609
32.630683
9.340745
3.295
3.295
2.535
2.34
65.346533
2.6
3.99
82.01439
74.340525
149.277264
-17.98561
57,893,500
0.259974
-2
3.192809
3.058
0.477897
4.013793
2.102207
0.286429
3.188162
3.761019
2.615305
3.99
2.6
3.295
3.563333
3.436667
3.323333
3.676667
3.803333
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
0
-0.000612
16,972,800
0
AMD
2016-05-03T00:00:00
3.6
3.71
3.58
3.7
13,784,800
3.465
3.1
3.0452
2.7554
2.499333
2.514
2.2381
3.489261
3.459808
3.40424
3.20921
3.14262
2.864148
2.708388
2.609455
2.473583
3.594909
3.30519
3.219262
2.980439
2.765211
2.652303
2.429979
3.68037
3.71899
3.853
3.721409
3.328039
3.306117
3.14655
2.743273
0.276931
0.220538
37.50135
31.057867
8.890516
3.295
3.295
2.535
2.34
62.658225
2.6
3.99
71.942441
74.100717
116.910901
-28.057559
44,108,700
0.244537
-3
3.193329
3.1
0.487151
4.074301
2.125699
0.291429
3.227385
3.810242
2.644528
3.99
2.6
3.295
3.686667
3.623333
3.506667
3.803333
3.866667
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
1
-0.050687
0
13,784,800
AMD
2016-05-04T00:00:00
3.6
3.67
3.54
3.54
8,688,500
3.555
3.14
3.0748
2.788
2.520267
2.5265
2.2471
3.511409
3.485298
3.434357
3.244737
3.177803
2.893005
2.731852
2.62907
2.484791
3.619455
3.352809
3.261938
3.013561
2.794175
2.673808
2.44353
3.639889
3.665656
3.798532
3.792793
3.391375
3.356101
3.199718
2.771743
0.272033
0.230837
38.436816
29.800996
9.775916
3.585
3.295
2.57
2.34
64.285709
2.6
3.99
71.942441
75.299757
95.931069
-28.057559
44,108,700
0.218776
-3
3.193656
3.14
0.494017
4.128034
2.151966
0.293571
3.262872
3.850015
2.675729
3.99
2.6
3.295
3.63
3.55
3.5
3.68
3.76
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
0
-0.043248
8,688,500
0
AMD
2016-05-05T00:00:00
3.66
3.8
3.61
3.64
21,529,600
3.659
3.191
3.1072
2.8208
2.543067
2.5386
2.2564
3.541127
3.517062
3.469071
3.282488
3.214895
2.923083
2.756277
2.649484
2.496485
3.638545
3.402333
3.306954
3.047757
2.824168
2.696253
2.457589
3.632111
3.637535
3.745309
3.847218
3.451519
3.403742
3.251591
2.801206
0.269883
0.238647
39.655497
32.012742
9.161641
3.565
3.295
2.6275
2.365
65.384612
2.6
3.99
76.259
73.381294
96.364597
-23.741
65,638,300
0.214321
-2
3.194583
3.191
0.49233
4.175659
2.206341
0.302857
3.300694
3.906408
2.694979
3.99
2.6
3.295
3.603333
3.536667
3.473333
3.666667
3.733333
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
0
0.013329
21,529,600
0
AMD
2016-05-06T00:00:00
3.68
3.75
3.64
3.65
11,839,300
3.628
3.238
3.1412
2.8538
2.568133
2.5518
2.26585
3.568902
3.546687
3.501522
3.318625
3.250672
2.952766
2.780585
2.669891
2.508261
3.642364
3.448905
3.351015
3.081451
2.854088
2.718855
2.471754
3.643259
3.645616
3.712794
3.883915
3.509082
3.449153
3.301279
2.831465
0.266718
0.244261
40.787129
30.864045
8.832898
3.62
3.295
2.6275
2.365
64.935062
2.6
3.99
77.697848
75.299763
82.082406
-22.302152
77,477,600
0.197514
-1
3.195113
3.238
0.491877
4.221754
2.254246
0.3
3.336818
3.936818
2.736818
3.99
2.6
3.295
3.69
3.58
3.5
3.77
3.88
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
0
0.061635
11,839,300
0
AMD
2016-05-09T00:00:00
3.65
3.68
3.45
3.66
16,299,400
3.648
3.2825
3.174
2.8854
2.588933
2.5649
2.2753
3.585121
3.565471
3.524365
3.34875
3.28139
2.980108
2.803465
2.689299
2.519622
3.646364
3.488143
3.390154
3.112674
2.882558
2.740602
2.485526
3.658148
3.652717
3.689714
3.898027
3.563384
3.491819
3.348821
2.86213
0.258805
0.24717
40.239203
28.556707
14.348238
3.625
3.295
2.64
2.365
67.340066
2.6
3.99
75.539576
76.498808
55.220078
-24.460424
61,178,200
0.228116
-2
3.195796
3.2825
0.486587
4.255674
2.309326
0.304286
3.366645
3.975216
2.758073
3.99
2.6
3.295
3.69
3.63
3.58
3.74
3.8
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
1
0.002629
0
16,299,400
AMD
2016-05-10T00:00:00
3.64
3.68
3.56
3.66
9,415,100
3.646
3.324
3.2092
2.9154
2.610533
2.5777
2.28515
3.596097
3.579022
3.542155
3.375228
3.308975
3.005986
2.825479
2.708125
2.53077
3.644909
3.52219
3.426
3.142267
2.910218
2.761891
2.499105
3.661741
3.656364
3.671468
3.889537
3.613968
3.531873
3.393933
2.892865
0.248859
0.247508
39.730414
27.405548
13.769842
3.625
3.295
2.6525
2.365
66.206894
2.6
3.99
74.820153
76.019192
52.051891
-25.179847
51,763,100
0.234014
-3
3.196181
3.324
0.479511
4.283021
2.364979
0.305
3.392679
4.002679
2.782679
3.99
2.6
3.295
3.593333
3.506667
3.363333
3.736667
3.823333
3.66196
3.45902
3.295
3.13098
2.89746
2.6
3.99
1
-0.047834
0
9,415,100