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
2019-03-06T00:00:00
22.41
23.530001
22.4
23.469999
60,479,400
23.717
23.4745
23.5576
21.4744
21.0472
21.3301
21.00195
23.400035
23.417138
23.424373
23.204077
23.053396
22.336187
22.029412
21.773773
20.318575
23.463818
23.568571
23.554954
22.644847
21.825214
21.471915
22.029066
22.991482
23.048536
23.205024
23.863496
24.671184
24.489532
23.441298
20.699512
0.409241
0.655273
16.357547
24.640439
25.103163
23.96
22.285
19.777501
19.89
45.491797
22.4
25.52
0.32052
19.333238
-51.776978
-99.67948
3,479,074,800
-0.267614
55
13.337544
23.4745
0.598669
24.671839
22.277161
0.778572
23.239704
24.796847
21.682561
25.52
22.27
23.895
23.396667
23.113333
22.726667
23.783333
24.066667
24.753
24.2785
23.895
23.5115
22.9655
22.27
25.52
1
-0.020793
0
60,479,400
AMD
2019-03-07T00:00:00
22.08
22.41
21.73
22.33
52,186,300
23.533
23.4155
23.5172
21.5774
21.064133
21.3009
21.04735
23.136028
23.174022
23.217546
23.101889
22.97852
22.326141
22.030744
21.779837
20.336102
23.166182
23.435762
23.441292
22.668596
21.852393
21.486764
22.039792
22.501482
22.630505
22.770389
23.585857
24.544189
24.509455
23.56119
20.746244
0.271683
0.578555
15.959339
23.339219
28.980678
23.625
23.445001
19.777501
19.89
39.350921
21.73
25.52
9.234836
13.537789
-98.871442
-90.765164
3,426,888,500
-0.210892
54
13.345329
23.4155
0.674291
24.764082
22.066918
0.771429
23.129256
24.672113
21.586399
25.52
21.73
23.625
22.78
22.029999
21.649999
23.16
23.910001
24.62556
24.07222
23.625
23.17778
22.54106
21.73
25.52
1
-0.072414
0
52,186,300
AMD
2019-03-08T00:00:00
22.01
22.09
21.040001
21.35
49,967,700
23.298
23.3825
23.4212
21.6846
21.071067
21.268
21.09245
22.910822
22.962381
23.03177
23.002626
22.904018
22.313743
22.030198
21.784395
20.352757
22.889273
23.301905
23.325354
22.685561
21.877284
21.500806
22.049371
22.011296
22.186667
22.35173
23.255742
24.376329
24.499238
23.65691
20.789099
0.15523
0.49389
16.222629
21.455144
31.946019
22.88
23.280001
20.3275
19.89
31.235949
21.040001
25.52
21.651773
10.402376
-118.387049
-78.348227
3,376,920,800
-0.163294
53
13.352711
23.3825
0.726802
24.836104
21.928896
0.780714
23.02266
24.584089
21.461232
25.52
21.040001
23.280001
22.073333
21.736666
21.393333
22.416667
22.753333
24.462721
23.808641
23.280001
22.751361
21.998721
21.040001
25.52
1
-0.116188
49,967,700
0
AMD
2019-03-11T00:00:00
22.959999
23.08
21.98
22.15
54,420,200
23.123
23.378
23.3592
21.7858
21.101733
21.2342
21.14235
22.920658
22.961948
23.020728
22.998751
22.908324
22.339086
22.054666
21.807674
20.3787
22.827818
23.261667
23.289877
22.735576
21.926993
21.534311
22.067954
21.986629
22.097525
22.197127
22.981666
24.208501
24.481429
23.740874
20.832146
0.138006
0.422713
15.329893
27.176781
29.27939
22.635
23.280001
21.34
20.585
40.350856
21.040001
25.52
42.857106
24.581238
-52.7193
-57.142894
3,431,341,000
-0.166787
54
13.361616
23.378
0.729243
24.836487
21.919513
0.802143
23.016692
24.620978
21.412407
25.52
21.040001
23.280001
21.713334
21.336667
20.663335
22.386667
22.763333
24.462721
23.808641
23.280001
22.751361
21.998721
21.040001
25.52
0
-0.053034
54,420,200
0
AMD
2019-03-12T00:00:00
23.49
23.799999
22.780001
23.1
56,410,600
23.051
23.4045
23.3336
21.9058
21.160133
21.2065
21.1943
23.034526
23.057958
23.092924
23.04341
22.953069
22.38422
22.092438
21.840987
20.409658
22.894545
23.272333
23.299938
22.802408
21.989842
21.57898
22.091313
22.459629
22.382798
22.320555
22.809232
24.063122
24.466913
23.820474
20.877627
0.165218
0.371214
14.668163
30.516967
27.026562
22.615001
23.280001
21.34
20.585
45.936386
21.040001
25.52
54.68748
39.73212
-5.676848
-45.31252
3,487,751,600
-0.145608
55
13.371339
23.4045
0.722856
24.850212
21.958788
0.841428
23.061769
24.744626
21.378912
25.52
21.040001
23.280001
22.673333
22.266666
21.573332
23.366666
23.773333
24.462721
23.808641
23.280001
22.751361
21.998721
21.040001
25.52
0
0.001227
56,410,600
0
AMD
2019-03-13T00:00:00
23.379999
24.15
23.35
23.66
56,705,800
23.041
23.4325
23.3364
22.017
21.215733
21.1585
21.24415
23.103621
23.116511
23.137089
23.074009
22.985909
22.42327
22.126321
21.871463
20.439214
22.954363
23.27
23.303508
22.86022
22.04826
21.62202
22.113062
23.054814
22.835555
22.576523
22.726909
23.940297
24.453408
23.894934
20.925097
0.17588
0.332147
14.369618
31.324496
25.377313
22.615001
23.280001
21.4425
20.585
45.296158
21.040001
25.52
52.232109
49.925565
13.457365
-47.767891
3,431,045,800
-0.143894
54
13.380988
23.4325
0.709751
24.852001
22.012999
0.864286
23.092077
24.820648
21.363506
25.52
21.040001
23.280001
23.356667
22.913334
22.336668
23.933332
24.376665
24.462721
23.808641
23.280001
22.751361
21.998721
21.040001
25.52
1
-0.052385
0
56,705,800
AMD
2019-03-14T00:00:00
22.82
23.49
22.799999
23.370001
42,818,600
22.97
23.431
23.3188
22.1042
21.270267
21.1137
21.29055
23.046896
23.0626
23.088306
23.050917
22.973147
22.438828
22.144576
21.890246
20.462903
22.914182
23.211667
23.263784
22.89171
22.090477
21.654921
22.128742
23.322777
23.111919
22.754118
22.676825
23.82444
24.431604
23.958124
20.972483
0.137557
0.293229
13.509957
29.644222
28.29178
22.595
23.280001
21.5675
20.585
36.860053
21.040001
25.52
39.73212
48.883903
-35.827579
-60.26788
3,388,227,200
-0.158093
53
13.387854
23.431
0.711077
24.853154
22.008846
0.879286
23.066165
24.824736
21.307594
25.52
21.040001
23.280001
23.626666
23.103333
22.826667
23.903332
24.426666
24.462721
23.808641
23.280001
22.751361
21.998721
21.040001
25.52
1
-0.097962
0
42,818,600
AMD
2019-03-15T00:00:00
23.290001
23.65
23.01
23.1
46,519,900
22.931
23.439
23.3436
22.1934
21.3224
21.0804
21.3402
23.095517
23.103945
23.119336
23.072652
22.997521
22.472208
22.174719
21.917964
20.491034
22.972364
23.198238
23.261569
22.938212
22.143628
21.698016
22.148637
23.394444
23.301363
22.959246
22.684398
23.732511
24.41147
24.015947
21.022058
0.143457
0.263275
12.869349
28.970637
26.453576
22.595
23.280001
21.5675
20.585
38.127105
21.040001
24.719999
61.141331
51.035187
-14.286682
-38.858669
3,434,747,100
-0.18962
54
13.395674
23.439
0.708407
24.855815
22.022185
0.855714
23.087483
24.798911
21.376054
25.52
21.040001
23.280001
23.036666
22.583333
22.346666
23.273333
23.726667
24.462721
23.808641
23.280001
22.751361
21.998721
21.040001
25.52
0
-0.03644
46,519,900
0
AMD
2019-03-18T00:00:00
23.25
23.620001
23.040001
23.299999
34,731,800
22.919
23.4175
23.3516
22.3174
21.364667
21.0763
21.38735
23.126414
23.130501
23.139438
23.088775
23.016942
22.502709
22.203016
21.944341
20.518486
23.030364
23.180238
23.254369
22.979647
22.194354
21.740978
22.16764
23.353963
23.363889
23.152397
22.719041
23.658057
24.392271
24.068562
21.074005
0.143254
0.239271
12.274499
27.62014
25.220414
22.595
23.280001
21.5675
20.585
41.304357
21.040001
24.23
69.278998
56.717483
-15.119864
-30.721002
3,400,015,300
-0.217249
53
13.40148
23.4175
0.707232
24.831965
22.003035
0.856428
23.10296
24.815817
21.390104
25.52
21.040001
23.280001
23.316667
22.983334
22.676668
23.623334
23.956666
24.462721
23.808641
23.280001
22.751361
21.998721
21.040001
25.52
1
-0.083657
0
34,731,800
AMD
2019-03-19T00:00:00
26
26.08
23.59
23.6
156,052,200
23.169
23.52
23.4732
22.4574
21.430667
21.086
21.4487
23.701131
23.652228
23.579525
23.353431
23.246408
22.639858
22.302936
22.024651
20.573029
23.590545
23.42619
23.458092
23.124063
22.316337
21.838477
22.213537
24.145926
24.026323
23.807381
22.982726
23.673821
24.419932
24.145177
21.139263
0.360836
0.263584
13.680542
39.288845
20.25816
23.56
23.56
21.5675
20.585
66.710876
21.040001
26.08
98.4127
76.277676
158.795439
-1.5873
3,556,067,500
-0.059358
54
13.434746
23.52
0.908411
25.336822
21.703178
0.985714
23.378869
25.350297
21.407441
26.08
21.040001
23.56
23.303334
22.986667
22.723334
23.566667
23.883334
24.89056
24.15472
23.56
22.965281
22.118561
21.040001
26.08
0
-0.023608
156,052,200
0
AMD
2019-03-20T00:00:00
25.700001
26.879999
25.309999
26.49
151,292,100
23.498
23.6075
23.5884
22.56
21.4888
21.0921
21.5052
24.100905
24.02455
23.905752
23.566756
23.435146
22.759864
22.392333
22.09743
20.624043
24.050727
23.63381
23.629385
23.251224
22.428688
21.929843
22.255838
25.17463
24.869394
24.566897
23.390148
23.74962
24.479238
24.239568
21.215702
0.503262
0.311519
15.430345
40.515999
18.127287
23.96
23.96
22.27
20.585
63.928115
21.040001
26.879999
79.794542
82.495413
205.33481
-20.205458
3,404,775,400
-0.080521
53
13.466064
23.6075
1.028371
25.664241
21.550759
1.057857
23.599929
25.715643
21.484215
26.879999
21.040001
23.96
25.223333
24.366667
22.733334
26.856667
27.713333
25.50176
24.64912
23.96
23.27088
22.289761
21.040001
26.879999
1
-0.072149
0
151,292,100
AMD
2019-03-21T00:00:00
27.889999
28.110001
25.709999
25.780001
129,610,300
24.079
23.806
23.79
22.7028
21.574933
21.1431
21.5704
24.858724
24.727359
24.518713
23.959778
23.777827
22.961045
22.537008
22.212134
20.696341
24.849273
24.041667
23.960277
23.460243
22.59714
22.064455
22.319369
26.686556
26.189142
25.669326
24.054911
23.932776
24.600215
24.371768
21.311171
0.783815
0.405979
17.635588
42.074505
15.442146
25.045
24.575001
22.8625
20.585
71.414038
21.040001
28.110001
96.888243
91.698495
262.842798
-3.111757
3,534,385,700
0.03383
54
13.497547
23.806
1.405768
26.617535
20.994464
1.177143
24.008507
26.362793
21.654222
28.110001
21.040001
24.575001
25.963333
25.046667
24.393333
26.616667
27.533333
26.441481
25.409261
24.575001
23.740741
22.552981
21.040001
28.110001
0
-0.013291
129,610,300
0
AMD
2019-03-22T00:00:00
26.370001
27.75
26.33
27.540001
115,323,300
24.515
23.9065
23.9196
22.8264
21.642533
21.2141
21.628
25.160979
25.026021
24.803527
24.178889
23.977225
23.09473
22.637876
22.294468
20.752796
25.265818
24.285857
24.158739
23.604055
22.723326
22.167958
22.367126
27.516593
27.053546
26.503477
24.753219
24.155537
24.742876
24.519161
21.418072
0.873436
0.49947
19.683313
38.136573
13.99685
25.445001
24.575001
22.7875
20.585
63.58696
21.040001
28.110001
75.38897
84.023918
200.63968
-24.61103
3,419,062,400
-0.087179
53
13.522498
23.9065
1.515059
26.936617
20.876383
1.208571
24.233411
26.650554
21.816269
28.110001
21.040001
24.575001
27.236666
26.363332
24.836665
28.763334
29.636668
26.441481
25.409261
24.575001
23.740741
22.552981
21.040001
28.110001
1
-0.062901
0
115,323,300
AMD
2019-03-25T00:00:00
25.969999
26.99
25.540001
26.290001
78,438,200
24.816
23.9695
24.0112
22.951
21.672667
21.2975
21.6795
25.322783
25.197654
24.982984
24.341717
24.130515
23.207486
22.725564
22.367251
20.804708
25.530364
24.482381
24.316462
23.727333
22.837207
22.262135
22.41033
27.521815
27.354889
26.999278
25.388627
24.391817
24.892008
24.67299
21.533494
0.901789
0.579934
20.652847
34.869748
17.464919
25.455
24.575001
22.7425
20.585
60.919538
21.040001
28.110001
69.731239
80.669484
148.065777
-30.268761
3,340,624,200
-0.066614
52
13.538887
23.9695
1.575231
27.119962
20.819038
1.264285
24.398801
26.927372
21.87023
28.110001
21.040001
24.575001
26.816667
25.883334
25.396667
27.303334
28.236667
26.441481
25.409261
24.575001
23.740741
22.552981
21.040001
28.110001
1
-0.105003
0
78,438,200
AMD
2019-03-26T00:00:00
25.690001
26.98
25.459999
26.690001
75,754,100
25.036
24.0435
24.0808
23.0594
21.7336
21.3859
21.7335
25.396227
25.287171
25.091756
24.464289
24.250476
23.304839
22.803575
22.433048
20.853318
25.689273
24.646238
24.4456
23.834745
22.942926
22.349115
22.450235
26.927296
27.041384
27.093865
25.885641
24.620466
25.03786
24.827232
21.655118
0.89139
0.642225
21.461449
31.795037
16.389015
25.455
24.575001
22.6125
20.585
65.619054
21.040001
28.110001
65.77086
70.297023
127.219613
-34.22914
3,264,870,100
-0.075754
51
13.554318
24.0435
1.621216
27.285931
20.801069
1.292143
24.521772
27.106057
21.937487
28.110001
21.040001
24.575001
26.166667
25.343334
24.716668
26.793332
27.616666
26.441481
25.409261
24.575001
23.740741
22.552981
21.040001
28.110001
1
-0.140475
0
75,754,100
AMD
2019-03-27T00:00:00
24.889999
25.879999
24.549999
25.700001
88,585,300
25.187
24.114
24.1184
23.1526
21.781467
21.4628
21.7817
25.294981
25.214958
25.060716
24.50299
24.29967
23.367002
22.858481
22.481701
20.893484
25.662727
24.726857
24.507846
23.906533
23.025989
22.418503
22.481643
25.952444
26.339151
26.815032
26.183313
24.809737
25.162135
24.971425
21.778361
0.809266
0.675633
21.217449
29.355862
20.380682
25.56
24.575001
22.71
20.585
62.807656
21.040001
28.110001
54.455426
63.319175
59.823015
-45.544574
3,176,284,800
-0.084094
50
13.571127
24.114
1.626072
27.366144
20.861856
1.338571
24.556841
27.233984
21.879699
28.110001
21.040001
24.575001
26.043333
25.106667
24.523333
26.626667
27.563334
26.441481
25.409261
24.575001
23.740741
22.552981
21.040001
28.110001
1
-0.170101
0
88,585,300
AMD
2019-03-28T00:00:00
25.059999
25.559999
24.65
25.1
64,667,500
25.411
24.1905
24.164
23.2462
21.856133
21.5313
21.82835
25.247985
25.186784
25.060606
24.553627
24.358157
23.433394
22.916416
22.532756
20.934942
25.639636
24.816952
24.580277
23.981333
23.112267
22.489735
22.514263
25.191555
25.569727
26.326976
26.31973
24.960092
25.266763
25.106301
21.90271
0.749264
0.690359
20.990877
27.785239
19.290257
25.575001
24.575001
22.71
20.585
63.775968
21.98
28.110001
50.244688
56.823658
52.247202
-49.755312
3,240,952,300
-0.100669
51
13.58355
24.1905
1.633126
27.456751
20.924248
1.328571
24.604761
27.261904
21.947619
28.110001
21.040001
24.575001
25.106666
24.333333
23.776666
25.663333
26.436666
26.441481
25.409261
24.575001
23.740741
22.552981
21.040001
28.110001
0
-0.094581
0
64,667,500
AMD
2019-03-29T00:00:00
25.52
25.73
25.25
25.58
53,502,800
25.634
24.2825
24.2104
23.362
21.929867
21.5843
21.8767
25.302388
25.247369
25.131282
24.641479
24.447529
23.515222
22.984931
22.591909
20.980564
25.659455
24.943571
24.684585
24.070502
23.208684
22.568719
22.550996
24.897555
25.142384
25.889746
26.389361
25.090769
25.357867
25.234798
22.028814
0.730409
0.698369
20.911347
27.687076
18.50522
25.85
24.575001
22.71
20.585
62.098303
22.780001
28.110001
51.407126
52.035747
68.128872
-48.592874
3,294,455,100
-0.083146
52
13.59422
24.2825
1.65454
27.591581
20.973419
1.297857
24.691927
27.287641
22.096213
28.110001
21.040001
24.575001
25.09
24.62
24.18
25.529999
25.999999
26.441481
25.409261
24.575001
23.740741
22.552981
21.040001
28.110001
0
-0.029538
0
53,502,800
AMD
2019-04-01T00:00:00
26.360001
26.559999
25.83
26.42
63,000,300
25.945
24.432
24.2764
23.4842
22.014933
21.6456
21.9269
25.513911
25.449665
25.320316
24.797708
24.594642
23.626782
23.073749
22.666525
21.034091
25.791455
25.141429
24.849938
24.188071
23.325267
22.663287
22.595606
25.242889
25.245626
25.708746
26.476571
25.22862
25.452221
25.363509
22.159086
0.774322
0.71356
21.439413
31.00695
17.326514
26.33
24.575001
22.79
20.585
63.177229
22.799999
28.110001
67.043323
56.231712
95.88985
-32.956677
3,357,455,400
-0.051146
53
13.607641
24.432
1.702149
27.836298
21.027702
1.299285
24.850791
27.449362
22.25222
28.110001
21.040001
24.575001
25.5
25.27
25.02
25.75
25.98
26.441481
25.409261
24.575001
23.740741
22.552981
21.040001
28.110001
0
0.026221
0
63,000,300
AMD
2019-04-02T00:00:00
26.75
26.799999
26.09
26.51
53,358,800
26.02
24.5945
24.378
23.6038
22.098533
21.7141
21.9794
25.761128
25.68609
25.540267
24.975189
24.760439
23.749261
23.170492
22.747386
21.090966
25.937818
25.362191
25.040215
24.316141
23.449874
22.764364
22.643597
25.95326
25.739586
25.826778
26.597887
25.392038
25.555469
25.49324
22.294063
0.831014
0.737051
22.092164
31.132023
16.551417
26.33
24.575001
23.1625
20.775001
65.085053
22.799999
28.110001
74.387942
64.279464
96.453587
-25.612058
3,410,814,200
-0.030691
54
13.619334
24.5945
1.762553
28.119607
21.069393
1.292857
25.031668
27.617382
22.445954
28.110001
21.040001
24.575001
26.25
25.940001
25.52
26.67
26.98
26.441481
25.409261
24.575001
23.740741
22.552981
21.040001
28.110001
0
0.073764
53,358,800
0
AMD
2019-04-03T00:00:00
29.02
29.950001
27.879999
28.02
197,650,500
26.352
24.925
24.5996
23.789
22.220667
21.7975
22.0428
26.412903
26.292255
26.075611
25.342899
25.088098
23.955957
23.324427
22.871596
21.169862
26.483273
25.783667
25.397292
24.528541
23.632018
22.909036
22.713653
27.313704
26.878071
26.514199
26.905271
25.643363
25.709484
25.647389
22.441572
1.047043
0.799049
24.233058
43.13904
13.598714
27.25
25.495001
23.17
20.775001
74.068324
23.01
29.950001
86.59942
76.010229
178.135503
-13.40058
3,608,464,700
0.020925
55
13.669922
24.925
1.94197
28.80894
21.04106
1.472143
25.411509
28.355794
22.467224
29.950001
21.040001
25.495001
26.546666
26.293334
25.836667
27.003333
27.256666
27.847241
26.546381
25.495001
24.443621
22.946741
21.040001
29.950001
0
0.114044
197,650,500
0
AMD
2019-04-04T00:00:00
29.09
29.389999
28.610001
28.879999
82,191,100
26.472
25.2755
24.822
23.9748
22.3432
21.87
22.1027
26.948322
26.800936
26.539363
25.683545
25.395936
24.157292
23.476152
22.994733
21.248669
26.981091
26.180333
25.742708
24.736424
23.812789
23.053442
22.783774
28.667482
28.14495
27.460746
27.317018
25.966839
25.907976
25.822232
22.599922
1.209948
0.881229
26.22103
41.209259
12.990389
27.25
25.495001
23.17
20.775001
73.237177
23.040001
29.950001
87.55426
82.847208
154.231176
-12.44574
3,690,655,800
0.031104
56
13.690956
25.2755
2.03198
29.33946
21.21154
1.468571
25.761842
28.698984
22.824699
29.950001
21.040001
25.495001
28.95
27.949999
26.879999
30.020001
31.020002
27.847241
26.546381
25.495001
24.443621
22.946741
21.040001
29.950001
0
0.147914
82,191,100
0
AMD
2019-04-05T00:00:00
28.98
29.690001
28.799999
29.639999
65,662,700
26.733
25.624
25.034
24.1374
22.478533
21.9478
22.16415
27.354658
27.19713
26.914845
25.983223
25.671634
24.346418
23.62099
23.113253
21.325598
27.437091
26.533143
26.062554
24.932706
23.987442
23.194234
22.852205
29.588741
29.137435
28.388484
27.767662
26.340718
26.14024
26.014427
22.766924
1.315017
0.967987
28.180188
40.818404
12.313526
27.25
25.495001
23.3
20.775001
72.828685
23.59
29.950001
84.74841
86.300697
136.581505
-15.25159
3,624,993,100
-0.018062
55
13.7076
25.624
2.040133
29.704265
21.543735
1.490714
26.068333
29.049761
23.086905
29.950001
21.98
25.965
29.03
28.670001
28.250001
29.449999
29.809999
28.06908
26.90546
25.965
25.02454
23.68558
21.98
29.950001
1
0.076133
0
65,662,700
AMD
2019-04-08T00:00:00
28.530001
28.950001
28.18
28.690001
58,002,500
26.989
25.9025
25.2404
24.2694
22.598933
22.0228
22.2242
27.589726
27.43947
27.163331
26.214748
25.891508
24.51048
23.750175
23.220515
21.397283
27.763818
26.809905
26.331477
25.104965
24.146691
23.324574
22.915547
29.785778
29.548212
29.016762
28.174153
26.731594
26.389474
26.215908
22.939076
1.346453
1.04368
29.247299
38.85844
15.44356
27.25
25.495001
23.3
20.775001
62.341469
24.549999
29.950001
73.70371
82.002127
96.611046
-26.29629
3,566,990,600
-0.046653
54
13.721839
25.9025
2.037509
29.977517
21.827483
1.345714
26.302777
28.994206
23.611349
29.950001
22.780001
26.365001
29.156666
28.623332
28.266665
29.513334
30.046668
28.257881
27.211061
26.365001
25.518941
24.314381
22.780001
29.950001
1
0.014379
0
58,002,500
AMD
2019-04-09T00:00:00
27.24
28.379999
27.190001
28.24
75,539,800
27.144
26.09
25.39
24.4106
22.72
22.1049
22.28215
27.519781
27.403203
27.175126
26.307953
25.995238
24.61752
23.842012
23.300109
21.45542
27.809455
26.937286
26.485292
25.221459
24.268825
23.427885
22.965455
29.087074
29.219374
29.124476
28.432194
27.085297
26.623923
26.410188
23.110502
1.252832
1.08551
29.16049
35.761008
20.101613
27.3
25.495001
23.275
20.775001
56.85053
24.549999
29.950001
49.814811
69.42231
52.065068
-50.185189
3,491,450,800
-0.100176
53
13.738731
26.09
1.975415
30.04083
22.139171
1.329285
26.392037
29.050608
23.733466
29.950001
22.799999
26.375
28.553334
28.156667
27.783333
28.926668
29.323334
28.2626
27.2187
26.375
25.5313
24.3301
22.799999
29.950001
1
-0.038492
0
75,539,800
AMD
2019-04-10T00:00:00
27.83
28.120001
27.32
27.459999
64,368,100
27.438
26.3125
25.6068
24.5822
22.851867
22.1871
22.3423
27.581825
27.480802
27.275876
26.446321
26.136374
24.743499
23.946959
23.38981
21.518848
27.934182
27.103
26.672985
25.355553
24.403298
23.541253
23.020658
28.292667
28.620232
28.986913
28.598846
27.411806
26.849375
26.601806
23.283024
1.21227
1.110862
29.079882
33.852599
19.028878
27.6
25.495001
23.275
20.775001
49.688799
24.549999
29.950001
60.740736
61.419752
48.576329
-39.259264
3,555,818,900
-0.058385
54
13.753719
26.3125
1.903409
30.119319
22.505681
1.22
26.528986
28.968985
24.088986
29.950001
22.799999
26.375
27.603333
26.826667
26.413335
28.016666
28.793332
28.2626
27.2187
26.375
25.5313
24.3301
22.799999
29.950001
0
0.016496
64,368,100
0
AMD
2019-04-11T00:00:00
27.790001
28.049999
27.459999
27.809999
44,801,200
27.711
26.561
25.8352
24.6762
22.996667
22.2569
22.4057
27.62346
27.53702
27.354972
26.568473
26.263576
24.86297
24.048092
23.476942
21.581248
27.998182
27.243714
26.840923
25.481349
24.533249
23.652202
23.074864
27.719297
28.055717
28.709151
28.697146
27.702314
27.060537
26.786717
23.456455
1.163485
1.121387
29.005031
32.596605
18.322871
27.89
25.495001
23.1225
20.775001
58.700979
24.549999
29.950001
60.000014
56.851854
40.06277
-39.999986
3,511,017,700
-0.031448
53
13.764102
26.561
1.740943
30.042886
23.079114
1.150714
26.649082
28.950511
24.347654
29.950001
23.01
26.48
27.756667
27.393333
26.956666
28.193334
28.556668
28.312161
27.298921
26.48
25.66108
24.49516
23.01
29.950001
1
-0.036573
0
44,801,200
AMD
2019-04-12T00:00:00
27.85
28.379999
27.66
28.209999
41,048,800
27.944
26.789
26.0688
24.745
23.146
22.3205
22.46745
27.668768
27.593926
27.43113
26.684976
26.385608
24.980108
24.148142
23.563538
21.643624
28.023455
27.366476
26.995908
25.605812
24.660968
23.762956
23.129036
27.531704
27.72296
28.389953
28.751102
27.952191
27.256185
26.963339
23.630665
1.11679
1.120468
29.151657
33.212017
17.470992
28.02
25.495001
23.535
20.775001
62.020468
24.549999
29.950001
61.111115
60.617288
37.919483
-38.888885
3,552,066,500
-0.039561
54
13.773643
26.789
1.581292
29.951583
23.626417
1.098571
26.763455
28.960598
24.566313
29.950001
23.040001
26.495001
27.766666
27.483334
27.176666
28.073334
28.356667
28.319241
27.310381
26.495001
25.679621
24.518741
23.040001
29.950001
0
0.018237
0
41,048,800
AMD
2019-04-15T00:00:00
27.33
27.84
26.959999
27.799999
40,812,500
28.041
26.993
26.2436
24.8014
23.271733
22.3872
22.52925
27.601014
27.545939
27.415572
26.743614
26.458254
25.072261
24.231875
23.638121
21.700204
27.911818
27.418
27.092923
25.707184
24.771074
23.862154
23.177419
27.429074
27.476798
27.993199
28.728549
28.14952
27.425642
27.124673
23.803136
1.025998
1.101574
28.467497
31.276295
21.036832
28.455
25.965
23.08
20.775001
60.173692
24.549999
29.950001
51.48148
57.53087
12.065919
-48.51852
3,511,254,000
-0.037603
53
13.782766
26.993
1.346438
29.685877
24.300124
1.053571
26.817412
28.924555
24.710269
29.950001
23.59
26.77
27.963333
27.546667
27.243334
28.266666
28.683332
28.449041
27.520481
26.77
26.01952
24.95104
23.59
29.950001
1
-0.034992
0
40,812,500
AMD
2019-04-16T00:00:00
27.93
28.18
27.49
27.719999
47,340,100
28.159
27.0895
26.4212
24.8774
23.410933
22.4754
22.59235
27.666812
27.615768
27.494715
26.851468
26.571465
25.184329
24.329195
23.723109
21.762192
27.891637
27.507238
27.222646
25.829875
24.89366
23.971913
23.231158
27.510334
27.487223
27.740921
28.688288
28.319264
27.584113
27.277222
23.975815
0.991035
1.079466
28.083983
31.769671
19.847077
28.325
26.365001
22.9575
20.775001
69.338427
24.65
29.950001
61.886792
58.159796
24.255228
-38.113208
3,558,594,100
-0.123763
54
13.793801
27.0895
1.340673
29.770847
24.408153
1.019286
26.923373
28.961944
24.884801
29.950001
24.549999
27.25
27.376666
26.913333
26.496665
27.793334
28.256667
28.6756
27.8872
27.25
26.6128
25.7056
24.549999
29.950001
0
0.019672
47,340,100
0
AMD
2019-04-17T00:00:00
27.49
28.27
27.219999
28.209999
48,240,800
28.006
27.179
26.5856
24.961
23.539867
22.5582
22.65485
27.631449
27.592901
27.493989
26.909516
26.642122
25.274748
24.412374
23.797701
21.819186
27.77
27.545381
27.304862
25.932329
25.001004
24.071212
23.279891
27.531963
27.502041
27.565532
28.581864
28.45368
27.727163
27.415883
24.146027
0.917249
1.047022
27.410205
29.546664
20.257622
28.325
26.375
22.947501
20.775001
64.944649
25.25
29.950001
47.659562
53.675945
15.289958
-52.340438
3,510,353,300
-0.096918
53
13.804679
27.179
1.302229
29.783457
24.574543
1.029286
26.977337
29.035909
24.918766
29.950001
24.549999
27.25
27.866667
27.553333
27.176666
28.243334
28.556667
28.6756
27.8872
27.25
26.6128
25.7056
24.549999
29.950001
1
-0.033688
0
48,240,800
AMD
2019-04-18T00:00:00
27.68
27.879999
27.34
27.6
39,880,900
27.865
27.1685
26.78
25.0494
23.6628
22.6477
22.71745
27.641159
27.608738
27.522606
26.97956
26.721958
25.369071
24.498364
23.874578
21.877502
27.710727
27.593095
27.389046
26.038957
25.109954
24.172634
23.329893
27.579222
27.555142
27.514786
28.438222
28.563553
27.862362
27.544962
24.313785
0.864143
1.010447
26.784554
28.444334
19.501849
27.955
26.375
22.947501
20.98
63.740456
25.83
29.950001
44.902913
51.483089
14.859517
-55.097087
3,550,234,200
-0.171448
54
13.813784
27.1685
1.29703
29.762561
24.57444
1.02
27.044258
29.084258
25.004258
29.950001
24.549999
27.25
27.66
27.049999
26.609999
28.1
28.710001
28.6756
27.8872
27.25
26.6128
25.7056
24.549999
29.950001
0
0.020857
39,880,900
0
AMD
2019-04-22T00:00:00
28.18
28.23
27.389999
27.620001
36,477,300
27.785
27.259
26.9756
25.1596
23.787467
22.7357
22.78335
27.748928
27.712603
27.623744
27.088691
26.834116
25.479304
24.595249
23.959834
21.940214
27.768
27.689429
27.496739
26.161726
25.228828
24.282184
23.384246
27.773815
27.713202
27.596413
28.308112
28.661222
28.000579
27.671749
24.480377
0.852574
0.978872
26.502931
29.222111
18.354695
27.669999
26.48
22.9375
21.23
62.101061
26.09
29.950001
54.145073
48.902516
25.794491
-45.854927
3,586,711,500
-0.074851
55
13.8224
27.259
1.301521
29.862042
24.655958
1.005714
27.152424
29.163852
25.140995
29.950001
24.549999
27.25
27.633333
27.386667
27.093334
27.926666
28.173332
28.6756
27.8872
27.25
26.6128
25.7056
24.549999
29.950001
0
0.067389
36,477,300
0
AMD
2019-04-23T00:00:00
27.969999
28.49
27.790001
28.18
41,777,500
27.729
27.359
27.1644
25.258
23.933067
22.8146
22.8457
27.793142
27.759403
27.677014
27.16881
26.921491
25.576978
24.684058
24.039243
22.000211
27.801636
27.757143
27.573231
26.271937
25.338895
24.385834
23.435855
27.941296
27.886505
27.721048
28.194236
28.739536
28.135359
27.794858
24.644403
0.817042
0.946506
26.459569
29.619283
17.434343
27.724999
26.495001
22.9375
21.23
58.31062
26.959999
29.950001
33.779253
44.275746
29.338074
-66.220747
3,544,934,000
-0.067928
54
13.832112
27.359
1.273809
29.906618
24.811383
1.005
27.230288
29.240288
25.220288
29.950001
24.549999
27.25
27.933333
27.636667
27.093333
28.476667
28.773333
28.6756
27.8872
27.25
26.6128
25.7056
24.549999
29.950001
1
0.006837
0
41,777,500
AMD
2019-04-24T00:00:00
28.459999
28.85
27.93
28.1
51,784,700
27.851
27.4975
27.2628
25.368
24.0592
22.8887
22.9062
27.926513
27.886784
27.797473
27.286191
27.039838
25.690038
24.783425
24.126783
22.064488
27.934545
27.862
27.672892
26.397506
25.458025
24.497624
23.491718
28.209481
28.115959
27.93542
28.144288
28.812217
28.274611
27.920162
24.807451
0.818981
0.921001
26.714298
30.249572
16.279003
27.905
26.77
22.9375
21.23
44.964018
26.959999
29.690001
54.945026
47.623117
39.711127
-45.054974
3,596,718,700
-0.02099
55
13.844549
27.4975
1.232716
29.962932
25.032068
0.842143
27.347403
29.031689
25.663117
29.950001
24.549999
27.25
28.083333
27.676667
27.383334
28.376666
28.783332
28.6756
27.8872
27.25
26.6128
25.7056
24.549999
29.950001
0
0.055031
51,784,700
0
AMD
2019-04-25T00:00:00
27.66
28.860001
27.360001
28.67
57,329,700
27.834
27.636
27.3412
25.4648
24.153733
22.9519
22.96145
27.873211
27.84555
27.776323
27.320173
27.087543
25.767291
24.859124
24.196747
22.120165
27.899818
27.877476
27.703446
26.487388
25.552782
24.592105
23.53902
28.197777
28.147858
28.024039
28.095112
28.857623
28.402137
28.037657
24.966538
0.747349
0.886271
26.144839
27.096685
18.542962
27.91
27.25
23.56
21.51
38.63275
26.959999
29.690001
25.64104
38.121773
13.758885
-74.35896
3,539,389,000
-0.014277
54
13.85754
27.636
1.069084
29.774168
25.497832
0.893572
27.377174
29.164318
25.590031
29.950001
24.65
27.3
28.413333
27.976666
27.493333
28.896666
29.333333
28.6992
27.9254
27.3
26.6746
25.7842
24.65
29.950001
1
-0.004039
0
57,329,700
AMD
2019-04-26T00:00:00
27.879999
27.9
27.049999
27.66
48,827,900
27.843
27.777
27.3408
25.5654
24.2488
23.0164
23.0181
27.874568
27.851814
27.792274
27.371067
27.148501
25.850142
24.938621
24.269683
22.177476
27.908181
27.900714
27.744892
26.582102
25.650842
24.689691
23.587961
28.082999
28.098434
28.050055
28.065427
28.884329
28.52173
28.149799
25.123008
0.70026
0.849069
25.205806
25.47623
19.615091
27.91
27.25
23.96
22.155
41.406246
26.959999
28.950001
46.231121
42.272395
-7.879466
-53.768879
3,588,216,900
0.029219
55
13.868762
27.777
0.880849
29.538699
26.015301
0.890714
27.425062
29.206491
25.643634
29.950001
25.25
27.6
27.96
27.06
26.46
28.56
29.46
28.840801
28.1546
27.6
27.0454
26.2558
25.25
29.950001
0
0.045477
48,827,900
0
AMD
2019-04-29T00:00:00
27.690001
28.139999
27.5
27.9
44,532,700
27.827
27.8855
27.3936
25.6566
24.3488
23.0803
23.0752
27.837655
27.822393
27.776539
27.400061
27.190155
25.922294
25.011026
24.337412
22.232327
27.880363
27.892429
27.771754
26.66542
25.7414
24.782238
23.634447
27.875925
27.944676
27.995238
28.024051
28.893199
28.628386
28.254248
25.276481
0.640231
0.807301
24.574745
26.032315
18.707916
27.955
27.25
24.81
23.505
43.159607
26.959999
28.860001
38.421098
36.76442
-5.652731
-61.578902
3,543,684,200
0.008833
54
13.878842
27.8855
0.704127
29.293753
26.477247
0.879286
27.450295
29.208866
25.691723
29.950001
25.83
27.89
27.609999
27.319999
26.759999
28.169999
28.46
28.977681
28.37616
27.89
27.40384
26.71168
25.83
29.950001
1
-0.012415
0
44,532,700
AMD
2019-04-30T00:00:00
27.629999
27.799999
26.940001
27.59
73,165,900
27.857
27.949
27.46
25.7356
24.454
23.1195
23.13055
27.796124
27.787412
27.753995
27.420964
27.223989
25.989263
25.079946
24.402612
22.286036
27.844545
27.868095
27.789938
26.742808
25.827747
24.872331
23.679769
27.687259
27.78202
27.899999
27.968947
28.884646
28.720671
28.350459
25.427018
0.581116
0.762064
23.25095
24.399332
21.619073
27.900001
27.25
25.010001
23.505
53.971481
26.940001
28.860001
35.937427
40.196549
-25.088038
-64.062573
3,470,518,300
0.021753
53
13.8953
27.949
0.610331
29.169663
26.728337
0.845
27.467409
29.157409
25.777409
29.950001
26.09
28.02
27.776667
27.413334
27.136667
28.053333
28.416666
29.039041
28.475481
28.02
27.56452
26.91604
26.09
29.950001
1
-0.06185
73,165,900
0
AMD
2019-05-01T00:00:00
26.809999
29.15
26.780001
28.950001
136,066,900
27.745
27.952
27.5048
25.7928
24.5412
23.1764
23.18325
27.598899
27.609701
27.608765
27.365422
27.192144
26.021448
25.125474
24.450283
22.33105
27.654181
27.759619
27.739938
26.784941
25.889747
24.94541
23.71638
27.332703
27.437555
27.630547
27.839761
28.837062
28.783011
28.429412
25.57145
0.462766
0.702204
23.278626
29.510014
18.225985
27.965
27.25
25.015
23.505
40.077815
26.780001
29.15
1.265772
25.208099
-22.795295
-98.734228
3,334,451,400
-0.117393
52
13.92398
27.952
0.604245
29.160489
26.74351
0.951428
27.404799
29.307656
25.501942
29.950001
26.780001
28.365001
27.456666
27.113333
26.596668
27.973332
28.316665
29.201881
28.739061
28.365001
27.990941
27.458381
26.780001
29.950001
1
-0.103807
0
136,066,900
AMD
2019-05-02T00:00:00
28.290001
28.639999
26.610001
26.940001
100,514,800
27.825
27.9155
27.6408
25.8796
24.648667
23.2463
23.2418
27.737119
27.733392
27.71357
27.449475
27.276594
26.110411
25.208751
24.526317
22.390343
27.753273
27.791809
27.800338
26.882871
25.9884
25.046669
23.767193
27.39337
27.441656
27.571325
27.78245
28.800082
28.843001
28.508534
25.715991
0.482831
0.65833
23.085583
25.778028
16.980103
27.88
27.25
25.015
23.505
53.799391
26.610001
29.15
66.14177
34.448323
-6.645162
-33.85823
3,434,966,200
-0.088688
53
13.94751
27.9155
0.556497
29.028495
26.802505
1.054285
27.489104
29.597675
25.380533
29.690001
26.610001
28.150001
27.58
26.01
25.210001
28.379999
29.949999
28.963121
28.513441
28.150001
27.786561
27.269121
26.610001
29.690001
0
-0.039162
100,514,800
0
AMD
2019-05-03T00:00:00
28.219999
28.42
27.66
28.299999
55,503,100
27.879
27.872
27.7672
25.9656
24.7532
23.3339
23.29855
27.833695
27.821866
27.791482
27.519522
27.349164
26.19314
25.287994
24.599459
22.44835
27.825091
27.820809
27.844892
26.974651
26.082382
25.145158
23.816728
27.691
27.642
27.651595
27.773293
28.768031
28.898807
28.586295
25.860222
0.487464
0.624157
22.906329
24.527409
16.156315
27.88
27.3
25.067501
23.565001
52.807274
26.610001
29.15
63.3858
43.597781
14.943549
-36.6142
3,379,463,100
-0.084457
52
13.960406
27.872
0.489872
28.851744
26.892256
1.057143
27.558713
29.672998
25.444428
29.690001
26.610001
28.150001
27.846667
27.053335
25.816668
29.083333
29.876666
28.963121
28.513441
28.150001
27.786561
27.269121
26.610001
29.690001
1
-0.083695
0
55,503,100
AMD
2019-05-06T00:00:00
27.42
27.5
26.450001
26.719999
70,344,100
27.803
27.794
27.8432
26.0268
24.855733
23.4082
23.3514
27.750956
27.748799
27.734331
27.510475
27.354613
26.241252
25.3441
24.655311
22.497819
27.741636
27.777762
27.818185
27.031686
26.152561
25.226071
23.857737
27.833074
27.749051
27.686079
27.745193
28.716694
28.935909
28.653742
26.000784
0.421722
0.58367
21.277868
21.866673
21.819548
27.8
27.6
25.075001
23.565001
50.655023
26.450001
29.15
35.925916
55.151162
-62.270734
-64.074084
3,309,119,000
-0.000195
51
13.975802
27.794
0.423922
28.641843
26.946157
1.12
27.545502
29.785501
25.305503
29.15
26.450001
27.8
28.1
27.779999
27.34
28.54
28.86
28.5128
28.1186
27.8
27.4814
27.027801
26.450001
29.15
1
-0.121352
70,344,100
0
AMD
2019-05-07T00:00:00
26.66
27.35
26.209999
27.200001
75,868,800
27.672
27.7005
27.8552
26.0658
24.9412
23.475
23.40115
27.532765
27.550836
27.569049
27.433159
27.301181
26.257674
25.378729
24.695008
22.539234
27.533818
27.669762
27.727169
27.056518
26.200042
25.290463
23.890659
27.548593
27.524586
27.492048
27.644049
28.624884
28.943793
28.704037
26.134628
0.304782
0.527892
20.000524
20.249481
21.672765
27.679999
27.89
25.212501
23.565001
40.967283
26.209999
29.15
15.306146
38.205954
-100.59999
-84.693854
3,233,250,200
-0.009151
50
13.991432
27.7005
0.457907
28.616314
26.784686
1.145714
27.461169
29.752597
25.169741
29.15
26.209999
27.679999
27.123334
26.746667
26.073334
27.796666
28.173333
28.456159
28.026919
27.679999
27.333079
26.839159
26.209999
29.15
1
-0.152942
0
75,868,800
AMD
2019-05-08T00:00:00
27.09
27.709999
26.27
26.41
65,967,500
27.535
27.693
27.8688
26.1234
25.025467
23.5411
23.4541
27.444212
27.467048
27.49535
27.401963
27.284936
26.290314
25.423762
24.742434
22.584515
27.428
27.611619
27.668308
27.096682
26.256589
25.362047
23.927364
27.148519
27.271121
27.28204
27.524545
28.511813
28.93272
28.743839
26.263833
0.243991
0.471112
18.724529
20.660769
19.796365
27.679999
28.02
25.4525
23.565001
47.151001
26.209999
29.15
29.932004
27.054688
-72.913357
-70.067996
3,299,217,700
0.056916
51
14.005451
27.693
0.466985
28.626969
26.75903
1.173571
27.425819
29.772961
25.078677
29.15
26.209999
27.679999
26.74
26.129999
25.599998
27.27
27.880001
28.456159
28.026919
27.679999
27.333079
26.839159
26.209999
29.15
0
-0.079186
65,967,500
0
AMD
2019-05-09T00:00:00
27.209999
27.379999
26.030001
26.700001
73,150,900
27.49
27.662
27.7964
26.198
25.1248
23.6146
23.50685
27.397369
27.420311
27.45145
27.384511
27.279172
26.32638
25.470768
24.791296
22.63054
27.368909
27.565619
27.617631
27.139294
26.314077
25.434699
23.964736
26.909741
27.062576
27.147682
27.39774
28.385541
28.907042
28.77622
26.389007
0.203154
0.41752
17.504306
18.999961
19.634102
27.59
27.990001
25.4525
23.565001
46.618697
26.030001
29.15
37.820474
27.686208
-89.480778
-62.179526
3,372,368,600
0.087522
52
14.021103
27.662
0.477864
28.617727
26.706272
1.231428
27.405265
29.868121
24.942409
29.15
26.030001
27.59
27.023333
26.336667
25.583335
27.776666
28.463332
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
0
-0.015729
73,150,900
0
AMD
2019-05-10T00:00:00
27.959999
28.1
26.93
27.030001
82,930,100
27.498
27.6705
27.7512
26.2866
25.2336
23.6952
23.5657
27.509895
27.518437
27.529688
27.436828
27.331543
26.390444
25.536274
24.854043
22.683569
27.454363
27.594
27.630215
27.208392
26.388688
25.520746
24.009046
27.130629
27.154737
27.230055
27.339123
28.274755
28.881432
28.809697
26.513227
0.228674
0.379751
16.911759
21.968718
18.263844
27.59
27.860001
26.3725
24.5
48.472214
26.030001
29.15
61.858944
43.203807
3.795708
-38.141056
3,455,298,700
0.131718
53
14.03981
27.6705
0.481756
28.634013
26.706987
1.254999
27.458097
29.968096
24.948098
29.15
26.030001
27.59
26.873333
26.366667
25.523335
27.716665
28.223331
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
0
0.038605
82,930,100
0
AMD
2019-05-13T00:00:00
26.24
27.23
26.1
26.98
99,017,900
27.353
27.59
27.6416
26.3378
25.305467
23.7693
23.61665
27.255916
27.285993
27.331274
27.328026
27.247578
26.384544
25.554794
24.881488
22.718956
27.225636
27.457762
27.513969
27.206565
26.415172
25.571139
24.035656
27.046777
27.013797
27.068992
27.218174
28.129263
28.826669
28.825682
26.629695
0.108854
0.325572
15.958809
19.624001
21.077225
27.59
27.860001
26.3725
24.5
40.068888
26.030001
29.15
6.730742
35.470054
-136.837124
-93.269258
3,356,280,800
0.08307
52
14.059328
27.59
0.575564
28.741127
26.438872
1.337857
27.342088
30.017801
24.666374
29.15
26.030001
27.59
27.663333
27.226666
26.493333
28.396666
28.833333
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
1
-0.015133
0
99,017,900
AMD
2019-05-14T00:00:00
27.32
27.48
26.15
26.530001
82,980,400
27.322
27.5895
27.5932
26.4168
25.377333
23.8475
23.6615
27.268733
27.292176
27.32954
27.327296
27.253149
26.421228
25.601246
24.929775
22.764738
27.219636
27.432047
27.489231
27.245082
26.468186
25.641449
24.072505
27.041666
27.017464
26.98269
27.139652
27.993788
28.765026
28.837556
26.743134
0.099891
0.280435
14.834393
19.561193
19.476487
27.335
27.59
26.3725
24.5
43.870971
26.030001
29.15
41.346136
36.645274
-72.315022
-58.653864
3,439,261,200
0.132634
53
14.077083
27.5895
0.575806
28.741111
26.437888
1.367142
27.339984
30.074268
24.605699
29.15
26.030001
27.59
26.523333
25.816667
25.393334
26.946666
27.653332
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
0
0.038998
82,980,400
0
AMD
2019-05-15T00:00:00
27.58
27.790001
26.73
26.870001
55,689,900
27.399
27.572
27.6068
26.4984
25.476
23.9417
23.7047
27.330986
27.344508
27.368072
27.350269
27.278292
26.46667
25.653319
24.982255
22.812651
27.266545
27.431143
27.488215
27.290698
26.526151
25.71536
24.111495
27.141926
27.122575
27.026936
27.109793
27.881465
28.705641
28.848299
26.854829
0.112472
0.246843
14.122142
20.153823
18.284609
27.225
27.59
26.3725
24.5
49.543379
26.030001
29.15
49.67948
32.585453
-20.666667
-50.32052
3,494,951,100
0.147172
54
14.089205
27.572
0.570204
28.712408
26.431592
1.335714
27.362843
30.03427
24.691415
29.15
26.030001
27.59
26.983333
26.486666
25.653333
27.816666
28.313333
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
0
0.085084
55,689,900
0
AMD
2019-05-16T00:00:00
28.01
28.370001
27.27
27.370001
67,330,100
27.371
27.598
27.614
26.6104
25.5928
24.0424
23.74765
27.466789
27.465507
27.46683
27.410245
27.334577
26.527193
25.715337
25.04221
22.864366
27.377636
27.472857
27.519231
27.349976
26.592835
25.795921
24.154334
27.483593
27.426172
27.281166
27.149368
27.802648
28.658504
28.861558
26.966351
0.155348
0.228544
14.043595
22.238919
17.114172
27.200001
27.59
26.397501
24.5
50.724644
26.030001
29.15
63.461546
51.49572
49.015108
-36.538454
3,562,281,200
0.179458
55
14.104299
27.598
0.578069
28.754139
26.441861
1.353571
27.424477
30.131619
24.717335
29.15
26.030001
27.59
27.366667
26.943333
26.306665
28.003334
28.426668
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
0
0.124063
67,330,100
0
AMD
2019-05-17T00:00:00
27.5
28.459999
27.4
27.690001
65,385,400
27.299
27.589
27.6024
26.7188
25.6516
24.1481
23.7935
27.473431
27.471778
27.471933
27.418404
27.347302
26.565342
25.762302
25.090879
22.910492
27.401091
27.463524
27.510461
27.384863
26.643024
25.864388
24.191671
27.741222
27.60804
27.467587
27.199391
27.73606
28.613722
28.871692
27.075476
0.146487
0.212132
14.05844
21.382505
16.048106
27.245
27.59
26.547501
24.5
48.977392
26.030001
29.15
47.115379
53.418801
35.109812
-52.884621
3,496,895,800
0.130373
54
14.118389
27.589
0.578127
28.745253
26.432746
1.383571
27.431669
30.198811
24.664527
29.15
26.030001
27.59
27.883334
27.396667
26.783333
28.496667
28.983334
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
1
0.056769
0
65,385,400
AMD
2019-05-20T00:00:00
26.68
27.24
26.49
26.98
69,757,400
27.225
27.514
27.5556
26.8122
25.681867
24.2484
23.8345
27.314745
27.327818
27.350097
27.351277
27.295971
26.569839
25.786452
25.122347
22.947999
27.288545
27.376952
27.439508
27.383341
26.670088
25.914525
24.220392
27.548889
27.521758
27.41831
27.194826
27.655941
28.555053
28.870316
27.178836
0.072462
0.184198
13.124491
20.097874
20.49698
27.245
27.59
26.692501
24.5
45.273638
26.030001
29.15
20.833328
43.803417
-94.474976
-79.166672
3,427,138,400
0.080379
53
14.132469
27.514
0.594487
28.702974
26.325026
1.394285
27.360082
30.148653
24.571511
29.15
26.030001
27.59
27.786666
27.113333
26.726667
28.173333
28.846666
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
1
-0.001051
0
69,757,400
AMD
2019-05-21T00:00:00
27.35
27.370001
26.93
27.18
46,079,200
27.294
27.483
27.5564
26.9
25.719733
24.3429
23.8773
27.321796
27.331852
27.350083
27.351161
27.300127
26.600433
25.827598
25.166459
22.9918
27.311273
27.361333
27.423692
27.404431
26.713986
25.975943
24.255372
27.320926
27.385556
27.348651
27.192021
27.584082
28.494844
28.865173
27.279207
0.067087
0.160776
12.2618
20.044658
19.629343
27.245
27.59
26.757501
25.495001
52.727277
26.030001
28.639999
50.574726
39.507811
-32.289765
-49.425274
3,473,217,600
0.123858
54
14.142248
27.483
0.585555
28.65411
26.31189
1.274285
27.359122
29.907693
24.810551
29.15
26.030001
27.59
26.803333
26.366667
26.053333
27.116667
27.553333
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
0
0.049518
46,079,200
0
AMD
2019-05-22T00:00:00
27.41
27.59
27.07
27.120001
40,035,300
27.326
27.4305
27.5356
26.9784
25.763467
24.4421
23.9219
27.339437
27.34606
27.359301
27.35651
27.308579
26.632181
25.86924
25.210885
23.035762
27.332364
27.354381
27.412431
27.424431
26.758467
26.036677
24.290523
27.189963
27.294192
27.350548
27.20096
27.523344
28.433141
28.856071
27.376591
0.066897
0.142
11.71052
20.784091
18.977379
27.28
27.59
27.21
25.495001
44.811314
26.030001
28.459999
56.790126
42.732727
-4.388556
-43.209874
3,513,252,900
0.128036
55
14.150772
27.4305
0.538531
28.507562
26.353438
1.166428
27.363967
29.696824
25.03111
29.15
26.030001
27.59
27.216667
27.063334
26.776667
27.503334
27.656668
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
0
0.092507
40,035,300
0
AMD
2019-05-23T00:00:00
26.360001
27.1
26.030001
26.99
67,809,200
27.241
27.3655
27.4904
27.038
25.804133
24.5275
23.95655
27.14355
27.166777
27.205562
27.265918
27.235611
26.621507
25.882154
25.23364
23.068839
27.156727
27.252429
27.322
27.40018
26.774165
26.074655
24.314783
26.923889
27.017192
27.183286
27.140631
27.438488
28.352229
28.831594
27.466995
-0.017775
0.110045
11.688138
18.982217
23.865663
27.245
27.59
27.345
25.495001
40.169137
26.030001
28.459999
13.580253
40.315035
-124.558295
-86.419747
3,445,443,700
0.133014
54
14.164042
27.3655
0.585756
28.537012
26.193988
1.210714
27.268351
29.689779
24.846923
29.15
26.030001
27.59
27.356667
27.123333
26.836666
27.643333
27.876667
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
1
0.0288
0
67,809,200
AMD
2019-05-24T00:00:00
26.440001
26.93
26.4
26.610001
39,835,800
27.089
27.2935
27.4408
27.1104
25.846533
24.6073
23.99095
27.00284
27.034636
27.087783
27.190835
27.17441
26.614389
25.896835
25.257529
23.102383
27.011091
27.164286
27.2412
27.376729
26.790898
26.112527
24.339494
26.624149
26.70793
26.908921
27.041916
27.336579
28.253968
28.793852
27.551242
-0.077528
0.072531
11.667355
18.277381
22.979498
27.245
27.59
27.35
25.495001
44.393594
26.030001
28.459999
16.872433
29.080937
-96.918361
-83.127567
3,485,279,500
0.076953
55
14.171875
27.2935
0.607291
28.508083
26.078917
1.125
27.189461
29.439461
24.939461
29.15
26.030001
27.59
26.496667
25.893334
25.426668
26.963334
27.566667
28.41368
27.95816
27.59
27.22184
26.69768
26.030001
29.15
0
0.074187
0
39,835,800
AMD
2019-05-28T00:00:00
29.049999
29.67
27.059999
27.27
146,949,600
27.37
27.3615
27.4756
27.2256
25.9316
24.7095
24.0383
27.412272
27.401065
27.389663
27.35985
27.318686
26.709904
25.979813
25.332627
23.161563
27.367636
27.331571
27.364985
27.452792
26.8752
26.200501
24.389833
27.129519
27.089253
27.096342
27.123219
27.298262
28.186985
28.772413
27.639941
0.084745
0.074973
12.548855
30.572003
18.734355
27.85
27.85
27.165
25.495001
61.284231
26.030001
29.67
82.967007
37.806564
165.997984
-17.032993
3,632,229,100
0.134629
56
14.206815
27.3615
0.719753
28.801006
25.921993
1.269285
27.366655
29.905226
24.828084
29.67
26.030001
27.85
26.59
26.25
26.059999
26.780001
27.120001
28.81096
28.27952
27.85
27.42048
26.808961
26.030001
29.67
0
0.112621
146,949,600
0
AMD
2019-05-29T00:00:00
28.09
29.32
27.73
29
99,969,600
27.447
27.3845
27.4804
27.3224
25.9988
24.8199
24.08325
27.547817
27.526326
27.497407
27.426227
27.378018
26.764025
26.035344
25.387228
23.210603
27.498546
27.400952
27.412246
27.48669
26.932
26.267442
24.430148
27.775667
27.605667
27.438397
27.254348
27.289792
28.132194
28.753618
27.728534
0.134335
0.086846
13.367391
27.845041
17.063288
27.85
27.85
27.075
25.495001
54.496405
26.030001
29.67
56.593401
52.14428
126.178921
-43.406599
3,532,259,500
0.068091
55
14.228959
27.3845
0.735952
28.856405
25.912595
1.28
27.435545
29.995545
24.875545
29.67
26.030001
27.85
28.593333
27.516666
25.983332
30.126666
31.203334
28.81096
28.27952
27.85
27.42048
26.808961
26.030001
29.67
1
0.04492
0
99,969,600
AMD
2019-05-30T00:00:00
28.030001
28.559999
27.6
28.4
65,289,100
27.492
27.4455
27.4632
27.363
26.0664
24.9102
24.1281
27.644254
27.617903
27.579344
27.481115
27.428171
26.813671
26.087835
25.439561
23.258557
27.604546
27.462429
27.454523
27.514439
26.985453
26.331008
24.469419
28.318704
28.051606
27.790151
27.41874
27.306175
28.089816
28.735952
27.816386
0.16687
0.10285
13.975213
26.318612
16.870233
27.85
27.85
27.11
25.495001
53.707061
26.030001
29.67
54.945064
64.835158
82.554946
-45.054936
3,466,970,400
0.156937
54
14.243321
27.4455
0.736388
28.918277
25.972723
1.252143
27.49216
29.996445
24.987874
29.67
26.030001
27.85
28.38
27.44
26.79
29.03
29.97
28.81096
28.27952
27.85
27.42048
26.808961
26.030001
29.67
1
-0.01319
0
65,289,100
AMD
2019-05-31T00:00:00
27.41
28.360001
27.4
27.57
68,667,800
27.432
27.4015
27.4532
27.3972
26.1276
24.9786
24.1665
27.597403
27.580103
27.553291
27.47465
27.426773
26.837057
26.122629
25.478579
23.299865
27.589637
27.459048
27.450431
27.516282
27.020811
26.380509
24.502075
28.309148
28.150354
27.898468
27.545542
27.323661
28.049023
28.713014
27.900817
0.141
0.11048
14.298572
24.851489
17.091158
27.85
27.85
27.3375
25.495001
47.483992
26.030001
29.67
37.912071
49.816846
41.817203
-62.087929
3,398,302,600
0.067894
53
14.257716
27.4015
0.709056
28.819612
25.983388
1.237143
27.484335
29.958621
25.010049
29.67
26.030001
27.85
28.063334
27.566668
27.103334
28.526667
29.023333
28.81096
28.27952
27.85
27.42048
26.808961
26.030001
29.67
1
-0.062807
0
68,667,800
AMD
2019-06-03T00:00:00
27.58
29.620001
27.290001
28.75
147,532,200
27.44
27.3695
27.4412
27.391
26.190667
25.0469
24.2043
27.593923
27.580084
27.5574
27.484228
27.43856
26.866192
26.160981
25.520191
23.342453
27.616546
27.476048
27.460185
27.523451
27.059032
26.432022
24.53604
27.99063
28.070869
27.91877
27.635826
27.346316
28.012254
28.687898
27.982776
0.132686
0.114922
15.519462
28.568262
14.917599
27.85
27.85
27.58
25.495001
57.14286
26.030001
29.67
42.582404
45.146513
88.100344
-57.417596
3,545,834,800
-0.02576
54
14.288936
27.3695
0.684178
28.737856
26.001144
1.270714
27.493446
30.034875
24.952017
29.67
26.030001
27.85
27.723333
27.086666
26.763332
28.046667
28.683334
28.81096
28.27952
27.85
27.42048
26.808961
26.030001
29.67
0
-0.004916
0
147,532,200
AMD
2019-06-04T00:00:00
29.57
29.59
27.91
28.389999
107,549,500
27.729
27.477
27.5164
27.455
26.276533
25.1407
24.25365
27.989138
27.941887
27.867031
27.673843
27.602517
26.972223
26.250692
25.600386
23.404419
28.003818
27.685619
27.623938
27.608902
27.147961
26.521588
24.58943
28.277185
28.313192
28.269159
27.830483
27.42961
28.013812
28.682851
28.069868
0.283407
0.148619
16.653146
25.549634
13.341351
27.85
27.85
27.58
25.495001
60.932948
26.030001
29.67
97.252736
59.24907
161.02627
-2.747264
3,653,384,300
0.003786
55
14.314996
27.477
0.843003
29.163005
25.790995
1.319286
27.691213
30.329785
25.052641
29.67
26.030001
27.85
28.163334
26.706667
25.833334
29.036667
30.493334
28.81096
28.27952
27.85
27.42048
26.808961
26.030001
29.67
0
0.044605
107,549,500
0
AMD
2019-06-05T00:00:00
29.5
29.99
29.030001
29.93
79,481,500
27.944
27.619
27.5912
27.5256
26.354133
25.2383
24.3045
28.29131
28.22518
28.118257
27.839857
27.748477
27.071352
26.3362
25.677606
23.465071
28.325818
27.878286
27.776523
27.689098
27.232789
26.607911
24.641633
28.906407
28.790172
28.755016
28.111303
27.555036
28.046701
28.694107
28.161178
0.392679
0.197431
17.975502
26.380414
12.653648
28.01
28.01
27.6025
25.495001
59.504954
26.030001
29.99
87.626266
75.820469
183.380463
-12.373734
3,573,902,800
0.012888
54
14.334111
27.619
0.932574
29.484147
25.753853
1.312143
27.863478
30.487764
25.239193
29.99
26.030001
28.01
29.023333
28.456666
27.343333
30.136667
30.703334
29.05544
28.47728
28.01
27.54272
26.87744
26.030001
29.99
1
-0.013277
0
79,481,500
AMD
2019-06-06T00:00:00
31.82
31.98
29.84
29.870001
131,267,800
28.385
27.8555
27.7916
27.6482
26.459067
25.3538
24.36475
28.997048
28.878784
28.687756
28.201689
28.061671
27.257573
26.48051
25.799237
23.548205
29.030545
28.278381
28.101815
27.857506
27.376628
26.738242
24.716414
30.262963
29.873929
29.609936
28.625772
27.773924
28.143634
28.744044
28.26532
0.658888
0.289722
20.257781
33.135717
11.06663
29.19
29.005
27.575
25.495001
65.888243
26.030001
31.98
97.310926
94.063309
273.344639
-2.689074
3,705,170,600
0.074985
55
14.370386
27.8555
1.313374
30.482248
25.228751
1.410714
28.24029
31.061718
25.418862
31.98
26.030001
29.005
29.506667
29.023334
28.546668
29.983333
30.466666
30.5758
29.7071
29.005
28.3029
27.3033
26.030001
31.98
0
0.0373
131,267,800
0
AMD
2019-06-07T00:00:00
32.41
32.599998
31.57
31.940001
86,841,100
28.99
28.1155
27.9564
27.7986
26.571867
25.4756
24.4269
29.679639
29.520823
29.260409
28.584262
28.396158
27.459629
26.636549
25.930144
23.636382
29.762364
28.712143
28.457077
28.044243
27.533232
26.877968
24.796466
31.749555
31.205
30.670111
29.330905
28.085582
28.3009
28.833488
28.383452
0.907012
0.41318
22.630872
34.572975
10.478805
29.829999
29.315
27.6075
25.495001
70.339691
26.030001
32.599998
97.108087
94.015093
275.152586
-2.891913
3,792,011,700
0.074408
56
14.395111
28.1155
1.650341
31.416182
24.814818
1.408571
28.637405
31.454548
25.820263
32.599998
26.030001
29.315
31.213333
30.446667
29.073334
32.586666
33.353333
31.049479
30.090259
29.315
28.53974
27.43598
26.030001
32.599998
0
0.080357
86,841,100
0
AMD
2019-06-10T00:00:00
33.23
34.299999
33.080002
33.529999
97,668,800
29.669
28.379
28.1568
27.962
26.696
25.6041
24.49105
30.389711
30.195219
29.871115
29.006602
28.767992
27.685918
26.810061
26.074695
23.731841
30.533273
29.199238
28.862738
28.257239
27.708446
27.031521
24.884059
33.120666
32.572818
31.876365
30.187175
28.492103
28.52289
28.963652
28.517307
1.156489
0.561842
25.410149
39.83316
9.483387
30.795
30.165
27.565
25.495001
77.133395
26.030001
34.299999
87.06167
93.826894
274.594763
-12.93833
3,889,680,500
-0.008367
57
14.4241
28.379
2.006492
32.391983
24.366017
1.471428
29.074795
32.017652
26.131938
34.299999
26.030001
30.165
32.193333
31.786667
31.163334
32.816666
33.223331
32.34828
31.14086
30.165
29.18914
27.79978
26.030001
34.299999
0
0.116769
0
97,668,800
AMD
2019-06-11T00:00:00
32.41
33.490002
31.82
33.43
82,834,900
30.005
28.6875
28.3564
28.0998
26.803333
25.7309
24.5486
30.793769
30.597906
30.261713
29.316002
29.048146
27.871176
26.957428
26.200147
23.818191
31.031636
29.583143
29.189908
28.431671
27.858814
27.166291
24.962855
33.744666
33.350697
32.799841
31.020917
28.944543
28.781625
29.117433
28.661639
1.273355
0.704144
26.589075
36.53102
14.9519
30.795
30.165
27.59
25.495001
70.70377
26.030001
34.299999
77.146315
87.105357
186.088325
-22.853685
3,806,845,600
0.021981
56
14.447547
28.6875
2.130781
32.949063
24.425937
1.541428
29.392434
32.475291
26.309577
34.299999
26.030001
30.165
33.536667
32.773335
32.316669
33.993332
34.756664
32.34828
31.14086
30.165
29.18914
27.79978
26.030001
34.299999
1
0.047317
0
82,834,900
AMD
2019-06-12T00:00:00
32.18
32.57
31.92
32
56,298,700
30.414
28.9305
28.5772
28.2162
26.902933
25.8502
24.59805
31.071015
30.88556
30.556834
29.576365
29.289058
28.04015
27.094864
26.31856
23.901393
31.427091
29.915762
29.484031
28.591678
28.000305
27.293996
25.038789
33.622741
33.54503
33.329912
31.753957
29.412487
29.061743
29.288143
28.813965
1.332058
0.829727
27.683791
35.304263
14.449797
30.795
30.165
27.7
25.495001
69.249403
26.030001
34.299999
74.365184
79.52439
142.932689
-25.634816
3,750,546,900
-0.023442
55
14.463244
28.9305
2.240898
33.412297
24.448703
1.550714
29.657916
32.759344
26.556488
34.299999
26.030001
30.165
32.573334
31.656666
30.903332
33.326668
34.243336
32.34828
31.14086
30.165
29.18914
27.79978
26.030001
34.299999
1
-0.012301
56,298,700
0
AMD
2019-06-13T00:00:00
31.389999
32.5
31.059999
32.389999
63,556,000
30.75
29.121
28.7492
28.309
26.998667
25.9564
24.6351
31.134812
30.977276
30.685013
29.741241
29.450669
28.171516
27.207894
26.418984
23.975906
31.604545
30.15
29.7004
28.716141
28.118386
27.403695
25.106371
32.877407
33.092091
33.340865
32.277734
29.85109
29.337855
29.462651
28.969712
1.29985
0.923752
27.810986
32.685555
17.807898
30.795
30.165
27.785
25.495001
70.733718
26.4
34.299999
63.164557
71.558685
100.970535
-36.835443
3,686,990,900
-0.065074
54
14.480143
29.121
2.281624
33.684248
24.557752
1.555
29.822877
32.932876
26.712877
34.299999
26.030001
30.165
32.223333
31.876667
31.573334
32.526667
32.873333
32.34828
31.14086
30.165
29.18914
27.79978
26.030001
34.299999
1
-0.063212
0
63,556,000
AMD
2019-06-14T00:00:00
30.360001
30.959999
30.02
30.700001
70,373,000
31.045
29.2385
28.8752
28.3358
27.0904
26.0624
24.6606
30.97985
30.865044
30.635011
29.797492
29.520618
28.257339
27.290844
26.497024
24.03943
31.533636
30.268
29.824308
28.796572
28.206842
27.490895
25.163335
31.714037
32.155152
32.865452
32.546524
30.222765
29.583679
29.626356
29.12334
1.177638
0.974529
26.980858
30.376967
21.911832
31.105
30.165
27.85
25.495001
64.984714
27.059999
34.299999
45.580128
61.036623
46.081622
-54.419872
3,616,617,900
-0.091113
53
14.497677
29.2385
2.281909
33.802317
24.674683
1.612143
29.874031
33.098317
26.649746
34.299999
26.030001
30.165
31.65
30.799999
30.209999
32.24
33.09
32.34828
31.14086
30.165
29.18914
27.79978
26.030001
34.299999
1
-0.106426
0
70,373,000
AMD
2019-06-17T00:00:00
29.200001
30.450001
29.18
30.25
70,865,700
31.207
29.3235
28.9248
28.338
27.166
26.1564
24.68135
30.62388
30.562309
30.41424
29.743175
29.495955
28.294306
27.341085
26.550548
24.090779
31.198182
30.264333
29.849292
28.830463
28.262358
27.553026
25.208503
30.336408
30.862495
31.916603
32.524305
30.491741
29.77797
29.764722
29.269105
0.975932
0.97481
25.530416
28.376128
24.825121
31.665
30.165
27.79
25.495001
50.644891
27.290001
34.299999
27.246795
45.330493
9.529977
-72.753205
3,545,752,200
-0.100319
52
14.514007
29.3235
2.245107
33.813715
24.833285
1.472143
29.809838
32.754123
26.865552
34.299999
26.030001
30.165
30.446667
29.933334
29.506668
30.873333
31.386665
32.34828
31.14086
30.165
29.18914
27.79978
26.030001
34.299999
1
-0.142841
0
70,865,700
AMD
2019-06-18T00:00:00
30.450001
30.969999
29.58
29.76
86,444,500
31.295
29.512
29.0932
28.3674
27.256267
26.2524
24.7076
30.589104
30.541889
30.419742
29.807432
29.569343
28.378844
27.422899
26.627765
24.154054
31.060546
30.371619
29.966615
28.913286
28.348779
27.638048
25.265902
29.576334
30.014283
31.06477
32.393774
30.708603
29.945151
29.890601
29.411924
0.906493
0.961146
24.528654
28.466305
22.591701
31.74
30.165
27.725
25.495001
59.899333
27.290001
34.299999
45.078468
39.301797
30.97639
-54.921532
3,632,196,700
-0.065369
53
14.535569
29.512
2.168433
33.848865
25.175135
1.485
29.870806
32.840805
26.900806
34.299999
26.030001
30.165
29.610001
28.77
28.34
30.040001
30.880001
32.34828
31.14086
30.165
29.18914
27.79978
26.030001
34.299999
0
-0.073262
86,444,500
0
AMD
2019-06-19T00:00:00
30.5
30.790001
30.059999
30.67
63,233,900
31.395
29.6695
29.2204
28.4068
27.351333
26.3381
24.73565
30.571283
30.534273
30.432089
29.870392
29.640932
28.462026
27.503875
26.704443
24.217198
30.916
30.465714
30.074831
28.996918
28.43414
27.722158
25.323538
29.466038
29.668566
30.444072
32.193363
30.881877
30.089655
30.004466
29.551341
0.845748
0.938067
23.598446
27.372527
21.723646
31.74
30.165
27.725
25.495001
60.369436
27.290001
34.299999
45.791724
39.372329
28.765062
-54.208276
3,695,430,600
-0.081976
54
14.551354
29.6695
2.11692
33.903341
25.435659
1.468571
29.930729
32.867872
26.993586
34.299999
26.030001
30.165
30.333333
29.696667
28.943334
31.086667
31.723333
32.34828
31.14086
30.165
29.18914
27.79978
26.030001
34.299999
0
-0.013406
0
63,233,900
AMD
2019-06-20T00:00:00
30.01
31.360001
29.84
31.24
72,418,200
31.214
29.7995
29.3176
28.4622
27.438133
26.4364
24.75985
30.459027
30.438951
30.367153
29.883084
29.669322
28.522731
27.569826
26.7699
24.274838
30.664182
30.498143
30.135569
29.059788
28.504105
27.794869
25.376019
29.646075
29.621152
30.010889
31.910639
31.009641
30.207676
30.100675
29.684786
0.749429
0.900339
23.124978
28.175885
20.000421
31.74
30.165
27.4625
25.495001
61.035658
27.290001
34.299999
38.801711
43.223968
20.756036
-61.198289
3,623,012,400
-0.12062
53
14.568839
29.7995
2.049625
33.89875
25.70025
1.508571
29.938279
32.955421
26.921136
34.299999
26.030001
30.165
30.45
30.109999
29.719999
30.840001
31.180002
32.34828
31.14086
30.165
29.18914
27.79978
26.030001
34.299999
1
-0.062161
0
72,418,200
AMD
2019-06-21T00:00:00
29.1
30.35
28.969999
29.65
81,861,300
30.883
29.9365
29.3612
28.4876
27.527333
26.5349
24.76505
30.187221
30.195505
30.172206
29.811895
29.625528
28.545369
27.610094
26.81604
24.32285
30.279818
30.431524
30.118831
29.0848
28.547839
27.847614
25.419205
29.579186
29.480475
29.552056
31.512335
31.077669
30.290874
30.171881
29.807922
0.592833
0.838838
21.915488
26.147892
23.098497
31.23
30.165
27.4075
25.495001
56.070291
27.91
34.299999
18.622858
34.405431
-20.519913
-81.377142
3,541,151,100
-0.143169
52
14.587395
29.9365
1.89323
33.722959
26.150041
1.440714
29.858443
32.739871
26.977014
34.299999
26.4
30.349999
30.403334
29.446667
28.883333
30.966667
31.923334
32.435599
31.282199
30.349999
29.417799
28.0906
26.4
34.299999
1
-0.103537
0
81,861,300
AMD
2019-06-24T00:00:00
29.26
29.4
28.67
29.32
55,724,800
30.486
30.0775
29.4316
28.517
27.623067
26.5966
24.7688
30.001777
30.025413
30.031867
29.761722
29.59741
28.573394
27.653512
26.864436
24.371975
29.984728
30.367095
30.111046
29.11509
28.593435
27.901576
25.463931
29.323741
29.336556
29.200445
31.048585
31.106501
30.35022
30.224082
29.920931
0.47615
0.7663
20.541437
25.117977
23.807377
30.62
30.165
27.395
25.495001
48.550049
28.67
34.299999
10.479578
22.634716
-38.920606
-89.520422
3,596,875,900
-0.10256
53
14.600138
30.0775
1.715818
33.509135
26.645865
1.349286
29.801448
32.500019
27.102877
34.299999
27.059999
30.679999
29.473333
28.596666
28.093332
29.976667
30.853334
32.591359
31.534319
30.679999
29.825679
28.609359
27.059999
34.299999
0
-0.038395
0
55,724,800
AMD
2019-06-25T00:00:00
28.860001
29.719999
28.799999
29.26
53,680,900
30.131
30.068
29.5188
28.5372
27.7144
26.6411
24.7739
29.773422
29.81352
29.85158
29.679748
29.540686
28.584633
27.685262
26.903952
24.416632
29.689091
30.251143
30.067077
29.128541
28.625986
27.946396
25.504639
28.952148
29.069021
28.924897
30.521147
31.094902
30.385166
30.257649
30.022508
0.347398
0.68252
19.520053
25.608412
22.59926
30.585
30.165
27.4175
25.495001
47.096191
28.67
34.299999
3.374788
10.825741
-39.59392
-96.625212
3,543,195,000
-0.183812
52
14.612058
30.068
1.72232
33.512639
26.623361
1.346429
29.711786
32.404644
27.018929
34.299999
27.290001
30.795
29.11
28.82
28.38
29.55
29.84
32.64564
31.62218
30.795
29.96782
28.790141
27.290001
34.299999
1
-0.082507
0
53,680,900
AMD
2019-06-26T00:00:00
29.92
30.48
29.780001
29.98
65,064,200
29.905
30.1595
29.6216
28.589
27.8072
26.6952
24.7866
29.802737
29.83288
29.862106
29.701589
29.569864
28.637001
27.744071
26.963675
24.471392
29.650728
30.237048
30.097939
29.182769
28.684028
28.011325
25.555844
29.005704
29.071707
28.943905
30.07188
31.079692
30.420926
30.287974
30.117295
0.327123
0.611441
19.145074
27.478634
20.615443
30.015
30.165
27.4175
25.495001
40.266392
28.67
34.299999
22.20249
12.018952
-7.232005
-77.79751
3,608,259,200
-0.178057
53
14.627553
30.1595
1.659158
33.477816
26.841185
1.285
29.731616
32.301616
27.161616
34.299999
27.290001
30.795
29.126666
28.533333
28.206666
29.453334
30.046666
32.64564
31.62218
30.795
29.96782
28.790141
27.290001
34.299999
0
-0.01981
0
65,064,200
AMD
2019-06-27T00:00:00
30.74
30.959999
30.209999
30.41
55,623,300
29.84
30.295
29.7548
28.6452
27.903867
26.7613
24.79085
29.99019
29.997811
29.997166
29.79599
29.659875
28.719471
27.822911
27.038454
24.533767
29.802546
30.292334
30.183969
29.267122
28.761207
28.09142
25.615082
29.582667
29.466081
29.242143
29.796143
31.081231
30.473009
30.325957
30.209289
0.372923
0.563737
19.133891
28.547166
19.435897
30.015
30.165
27.4175
25.495001
41.641638
28.67
34.299999
36.767318
20.781532
10.492918
-63.232682
3,663,882,500
-0.16048
54
14.641483
30.295
1.5851
33.4652
27.1248
1.285714
29.827653
32.399081
27.256224
34.299999
27.290001
30.795
30.06
29.640001
29.360001
30.34
30.759999
32.64564
31.62218
30.795
29.96782
28.790141
27.290001
34.299999
0
0.033895
55,623,300
0
AMD
2019-06-28T00:00:00
30.370001
31.110001
30.33
31.08
50,090,900
29.841
30.443
29.9152
28.7028
27.997067
26.8319
24.7922
30.066152
30.065482
30.054526
29.848173
29.7145
28.784198
27.88994
27.104425
24.591839
29.898909
30.299476
30.231293
29.334761
28.826105
28.162879
25.670596
30.196334
29.97102
29.612905
29.653842
31.086634
30.530646
30.368013
30.297619
0.375041
0.525998
19.228734
28.135649
18.577372
30.015
30.165
27.435
25.965
35.010481
28.67
33.490002
35.269714
31.413174
3.468393
-64.730286
3,613,791,600
-0.148251
53
14.653719
30.443
1.432381
33.307763
27.578237
1.206429
29.879305
32.292162
27.466448
34.299999
27.290001
30.795
30.636666
30.313333
29.886666
31.063333
31.386666
32.64564
31.62218
30.795
29.96782
28.790141
27.290001
34.299999
1
-0.020357
0
50,090,900
AMD
2019-07-01T00:00:00
31.200001
32.040001
30.870001
31.790001
60,275,900
30.041
30.624
30.1056
28.7732
28.1088
26.9113
24.78715
30.292922
30.271758
30.230753
29.971066
29.828769
28.878935
27.977047
27.185526
24.657591
30.146
30.371572
30.330123
29.43269
28.910393
28.249376
25.734355
30.860037
30.568718
30.107953
29.686983
31.117859
30.607598
30.4226
30.386455
0.438637
0.508526
19.931929
30.682488
16.860187
30.355
30.349999
27.4175
26.365001
43.664923
28.67
32.57
64.871819
45.636283
27.86663
-35.128181
3,674,067,500
-0.100236
54
14.669195
30.624
1.271213
33.166426
28.081574
1.206429
30.005086
32.417943
27.592229
34.299999
27.91
31.105
30.603334
30.096667
29.823333
30.876668
31.383334
32.791959
31.859019
31.105
30.35098
29.27746
27.91
34.299999
0
0.03336
0
60,275,900
AMD
2019-07-02T00:00:00
31.24
31.26
30.73
30.959999
37,721,700
30.12
30.7075
30.1932
28.8344
28.2148
26.997
24.79095
30.482337
30.447802
30.386021
30.086424
29.937325
28.971526
28.062914
27.265813
24.723088
30.364
30.430238
30.417385
29.529428
28.992793
28.335093
25.798563
31.320482
31.094627
30.628818
29.850411
31.167953
30.701979
30.487541
30.476306
0.486655
0.504151
20.425857
29.742851
17.152808
30.355
30.679999
27.4175
26.375
44.978627
28.67
32.5
67.101821
55.747785
12.412201
-32.898179
3,711,789,200
-0.15449
55
14.678888
30.7075
1.253054
33.213609
28.201391
1.197857
30.122696
32.518411
27.726982
34.299999
28.67
31.485
31.370001
30.700001
30.200001
31.870001
32.540001
32.971319
32.14934
31.485
30.82066
29.87482
28.67
34.299999
0
0.079121
37,721,700
0
AMD
2019-07-03T00:00:00
31.190001
31.33
30.74
31.129999
23,462,000
30.189
30.792
30.3172
28.8988
28.320667
27.0784
24.7833
30.62387
30.582747
30.50971
30.186749
30.033685
29.058525
28.145205
27.343519
24.787435
30.558546
30.476191
30.494062
29.621804
29.071088
28.418123
25.862235
31.550037
31.428172
31.080056
30.076934
31.227845
30.809287
30.561245
30.567213
0.514742
0.506269
20.932592
29.109708
16.545364
30.355
30.795
27.85
26.375
48.839913
28.67
32.040001
74.777443
68.917028
10.056093
-25.222557
3,688,327,200
-0.150587
54
14.684893
30.792
1.223986
33.239973
28.344028
1.137143
30.224344
32.49863
27.950059
34.299999
28.67
31.485
31.076667
30.893333
30.546666
31.423333
31.606667
32.971319
32.14934
31.485
30.82066
29.87482
28.67
34.299999
1
0.01785
23,462,000
0
AMD
2019-07-05T00:00:00
31.5
31.559999
30.75
30.879999
34,011,900
30.338
30.776
30.456
28.9596
28.394
27.1638
24.77865
30.799096
30.74952
30.662063
30.306135
30.146478
29.154269
28.23349
27.425826
24.854227
30.796909
30.543619
30.585046
29.723812
29.154754
28.505679
25.929068
31.676963
31.615586
31.444556
30.343143
31.298466
30.930073
30.646055
30.660434
0.55561
0.516138
21.566405
29.07415
15.722173
30.355
30.795
27.85
26.48
57.215192
28.67
32.040001
83.976238
75.285167
20.006154
-16.023762
3,722,339,100
-0.227328
55
14.693754
30.776
1.211873
33.199745
28.352255
1.097143
30.345835
32.540121
28.15155
34.299999
28.67
31.485
31.086667
30.843334
30.496667
31.433334
31.676667
32.971319
32.14934
31.485
30.82066
29.87482
28.67
34.299999
0
0.065375
34,011,900
0
AMD
2019-07-08T00:00:00
32.040001
32.150002
31.26
31.799999
49,689,400
30.632
30.7575
30.6412
29.0472
28.478533
27.256
24.7792
31.047277
30.984153
30.874053
30.463759
30.292134
29.267435
28.333661
27.517196
24.925727
31.106364
30.664
30.706893
29.844612
29.250702
28.602238
26.00132
31.874037
31.840091
31.780477
30.668535
31.384071
31.06725
30.746013
30.757734
0.624375
0.537785
22.556762
31.143461
14.848027
30.475
30.795
27.85
26.495001
69.505509
28.67
32.150002
96.839064
85.197582
53.942683
-3.160936
3,772,028,500
-0.248322
56
14.707098
30.7575
1.188209
33.133918
28.381082
1.07
30.507185
32.647185
28.367184
34.299999
28.67
31.485
31.27
30.98
30.46
31.79
32.079999
32.971319
32.14934
31.485
30.82066
29.87482
28.67
34.299999
0
0.105682
49,689,400
0
AMD
2019-07-09T00:00:00
33.150002
33.18
30.1
31.76
61,419,800
31.021
30.7535
30.864
29.1526
28.548667
27.359
24.7889
31.467822
31.377944
31.224199
30.707963
30.51197
29.419693
28.460407
27.628736
25.007561
31.564182
30.891858
30.899877
30.005506
29.373635
28.718951
26.084611
32.421816
32.310526
32.26012
31.104075
31.506087
31.232314
30.869349
30.862618
0.759682
0.582164
22.073024
25.797827
18.763999
31.48
30.795
27.85
26.77
68.90758
28.67
33.18
99.334839
93.38338
90.107743
-0.665161
3,833,448,300
-0.143794
57
14.724619
30.7535
1.179551
33.112602
28.394399
1.163572
30.758881
33.086025
28.431738
33.490002
28.67
31.080001
31.816668
31.483334
30.926666
32.373335
32.706669
32.352481
31.648761
31.080001
30.511241
29.70148
28.67
33.490002
0
0.139616
61,419,800
0
AMD
2019-07-10T00:00:00
33.790001
34.029999
33.360001
33.560001
60,388,400
31.514001
30.8225
31.0328
29.2746
28.6476
27.4656
24.80195
31.932258
31.8165
31.618938
30.988149
30.764126
29.591077
28.600659
27.750742
25.094948
32.067637
31.181048
31.124954
30.187365
29.511565
28.846297
26.174175
33.230075
32.995728
32.881469
31.653154
31.67041
31.428117
31.018144
30.976727
0.908088
0.647349
22.241733
29.349129
17.822713
32.065
31.105
27.85
27.25
71.280742
28.67
34.029999
95.522427
97.23211
200.372465
-4.477573
3,893,836,700
-0.111204
58
14.74241
30.8225
1.314225
33.450951
28.19405
1.174286
31.047559
33.396131
28.698988
34.029999
28.67
31.349999
32.143334
31.106668
29.063334
34.186668
35.223334
32.765039
31.982479
31.349999
30.71752
29.81704
28.67
34.029999
0
0.167932
60,388,400
0
AMD
2019-07-11T00:00:00
33.060001
34
32.759998
33.91
63,081,800
31.828001
30.8665
31.1752
29.3832
28.742133
27.5594
24.81215
32.157806
32.042591
31.84064
31.176499
30.940732
29.727113
28.71801
27.855875
25.174203
32.348728
31.394143
31.280893
30.335812
29.627681
28.957077
26.256344
33.728075
33.480617
33.339025
32.195442
31.842208
31.634228
31.178637
31.096111
0.955779
0.709035
21.754622
27.272999
19.984818
32.065
31.485
27.85
27.25
69.134271
28.67
34.029999
81.903029
92.253432
173.46176
-18.096971
3,830,754,900
-0.128629
57
14.760248
30.8665
1.375375
33.61725
28.115751
1.154286
31.239221
33.547792
28.930649
34.029999
28.67
31.349999
33.726667
33.423335
33.056669
34.093333
34.396665
32.765039
31.982479
31.349999
30.71752
29.81704
28.67
34.029999
1
0.091302
0
63,081,800
AMD
2019-07-12T00:00:00
33.209999
33.389999
32.59
32.759998
51,509,700
32.075001
30.9575
31.2308
29.5112
28.8424
27.652
24.81515
32.368245
32.254847
32.051311
31.361362
31.115291
29.863697
28.836221
27.961898
25.254161
32.600001
31.617334
31.437416
30.485883
29.745256
29.06897
26.339905
33.866408
33.724486
33.626675
32.701789
32.019093
31.846752
31.348623
31.220439
0.994217
0.766072
21.124041
25.995363
20.044077
32.065
31.485
28.01
27.27
78.502098
28.67
34.029999
84.701495
87.37565
156.427904
-15.298505
3,882,264,600
-0.076179
58
14.774907
30.9575
1.468866
33.895233
28.019768
1.112857
31.426914
33.652628
29.2012
34.029999
28.67
31.349999
33.273333
32.546666
32.033332
33.786668
34.513335
32.765039
31.982479
31.349999
30.71752
29.81704
28.67
34.029999
0
0.125326
51,509,700
0
AMD
2019-07-15T00:00:00
34.389999
34.549999
33.27
33.34
65,565,200
32.477
31.159
31.31
29.6332
28.969067
27.7564
24.82425
32.772596
32.643056
32.411109
31.636693
31.367192
30.041199
28.982373
28.089187
25.345065
33.020909
31.944238
31.680431
30.677208
29.891246
29.202396
26.435177
34.071148
34.022313
33.9835
33.22081
32.230953
32.080918
31.537379
31.353148
1.107134
0.834284
21.391235
30.715055
18.482263
32.325
31.61
29.0975
28.264999
81.166482
28.799999
34.549999
97.217394
87.940639
198.189029
-2.782606
3,947,829,800
-0.017431
59
14.794725
31.159
1.648073
34.455147
27.862853
1.156428
31.709112
34.021969
29.396255
34.549999
28.67
31.61
33.063333
32.736666
32.263334
33.536666
33.863332
33.162319
32.30384
31.61
30.91616
29.92832
28.67
34.549999
0
0.153791
65,565,200
0
AMD
2019-07-16T00:00:00
33.849998
34.860001
33.799999
34.299999
66,912,700
32.742
31.3915
31.3348
29.7458
29.086267
27.8557
24.83255
32.988076
32.8625
32.632476
31.837903
31.558177
30.190564
29.110468
28.203262
25.429691
33.270545
32.200524
31.875816
30.842573
30.019691
29.323061
26.524986
34.175962
34.178868
34.253698
33.664613
32.452117
32.319315
31.734411
31.490533
1.139907
0.895409
21.843073
30.623572
17.331798
32.48
31.765
29.572499
28.574999
79.808846
29.780001
34.860001
80.118068
87.345652
167.752371
-19.881932
3,880,917,100
-0.010554
58
14.814353
31.3915
1.684753
34.761006
28.021995
1.166429
31.913006
34.245863
29.580149
34.860001
28.67
31.765
34.07
33.59
32.790001
34.869999
35.349998
33.39916
32.49542
31.765
31.03458
29.99466
28.67
34.860001
1
0.077359
0
66,912,700
AMD
2019-07-17T00:00:00
33.599998
34.299999
33.490002
34.009998
42,557,900
32.978
31.549
31.3824
29.8694
29.194
27.9481
24.8376
33.110461
32.996591
32.781326
31.998093
31.71524
30.324267
29.228614
28.310128
25.510987
33.426545
32.410857
32.050062
30.993718
30.138474
29.43681
26.612224
34.151258
34.149726
34.347174
34.008782
32.670375
32.551238
31.933977
31.630114
1.132651
0.942857
21.904345
29.131327
18.352158
32.48
31.765
30.48
29.424999
74.338628
30.1
34.860001
73.529368
83.62161
126.730475
-26.470632
3,838,359,200
-0.058324
57
14.826652
31.549
1.738486
35.025973
28.072027
1.108571
32.073672
34.290815
29.85653
34.860001
28.67
31.765
34.169999
33.479998
33.109998
34.54
35.230001
33.39916
32.49542
31.765
31.03458
29.99466
28.67
34.860001
1
0.011623
0
42,557,900
AMD
2019-07-18T00:00:00
33
33.459999
32.419998
33.029999
58,473,900
33.159
31.674
31.4152
29.9962
29.282533
28.031
24.84815
33.088369
32.997211
32.814968
32.089176
31.814068
30.429198
29.327861
28.402997
25.585505
33.430545
32.549048
32.174492
31.116486
30.238632
29.536848
26.693442
33.801147
33.87012
34.15884
34.21619
32.865256
32.760754
32.126782
31.768451
1.066195
0.967525
20.844721
27.06245
23.488682
32.48
31.765
30.48
29.474999
65.395109
30.1
34.860001
60.924359
71.523932
71.12604
-39.075641
3,779,885,300
-0.064203
56
14.842985
31.674
1.748937
35.171875
28.176125
1.118571
32.161894
34.399037
29.924751
34.860001
28.67
31.765
33.796666
33.293334
32.986669
34.103331
34.606664
33.39916
32.49542
31.765
31.03458
29.99466
28.67
34.860001
1
-0.044639
0
58,473,900
AMD
2019-07-19T00:00:00
32.509998
33.349998
32.450001
33.080002
44,617,700
33.26
31.799
31.46
30.1046
29.359333
28.114
24.8536
32.972695
32.908627
32.76805
32.127432
31.867601
30.510798
29.411601
28.484324
25.654405
33.312545
32.628666
32.258708
31.215067
30.323565
29.625541
26.769679
33.186221
33.390231
33.762665
34.266142
33.026233
32.936811
32.305297
31.903014
0.962889
0.966598
19.860785
25.570813
22.194026
32.48
31.765
30.48
29.775
64.343152
30.1
34.860001
50.630206
61.694644
53.258328
-49.369794
3,735,267,600
-0.049629
55
14.855093
31.799
1.712713
35.224427
28.373573
1.127143
32.195047
34.449332
29.940761
34.860001
28.67
31.765
32.959999
32.459999
31.919998
33.5
34
33.39916
32.49542
31.765
31.03458
29.99466
28.67
34.860001
1
-0.09252
0
44,617,700
AMD
2019-07-22T00:00:00
32.849998
33.310001
32.740002
32.799999
37,777,300
33.341
31.9865
31.5596
30.2174
29.4104
28.2077
24.87275
32.948155
32.897967
32.780657
32.19312
31.94317
30.602531
29.502085
28.570773
25.726003
33.237999
32.728762
32.365631
31.322729
30.415425
29.719323
26.849245
32.724554
32.945948
33.386189
34.213617
33.169477
33.088459
32.472044
32.034583
0.898101
0.952898
18.947129
24.289237
21.081689
33.639999
31.765
30.48
30.065
61.83643
30.1
34.860001
57.773066
56.442544
53.412547
-42.226934
3,773,044,900
-0.010065
56
14.865528
31.9865
1.603471
35.193441
28.779559
1.065
32.257423
34.387423
30.127423
34.860001
28.67
31.765
32.769999
32.19
31.870001
33.089998
33.669997
33.39916
32.49542
31.765
31.03458
29.99466
28.67
34.860001
0
-0.032996
37,777,300
0
AMD
2019-07-23T00:00:00
33.490002
33.5
32.93
33.169998
38,532,500
33.375
32.198
31.7312
30.328
29.469067
28.3073
24.89805
33.056525
33.00561
32.889787
32.311018
32.062157
30.715765
29.60703
28.668183
25.803257
33.26509
32.871952
32.514123
31.451067
30.522782
29.823923
26.934989
32.711925
32.826252
33.196658
34.142454
33.312649
33.229527
32.633002
32.165232
0.888161
0.939951
18.281123
24.496826
20.196017
33.639999
31.765
30.635
30.165
64.861304
30.1
34.860001
71.218511
59.873928
60.00227
-28.781489
3,811,577,400
-0.007462
57
14.876538
32.198
1.500584
35.199168
29.196832
1.073571
32.374812
34.521954
30.227669
34.860001
28.799999
31.83
32.966667
32.623333
32.396667
33.193333
33.536667
33.42984
32.54508
31.83
31.11492
30.09684
28.799999
34.860001
0
0.018063
38,532,500
0
AMD
2019-07-24T00:00:00
34.110001
34.360001
33.450001
33.639999
41,952,300
33.407
32.4605
31.8776
30.4854
29.537467
28.4116
24.9297
33.26722
33.206408
33.077512
32.474562
32.219683
30.848873
29.72553
28.775942
25.885911
33.398727
33.054048
32.697108
31.59938
30.644912
29.938828
27.02665
33.183815
33.106828
33.24938
34.110918
33.467798
33.370041
32.794525
32.296765
0.919711
0.935903
18.425188
28.667051
18.992997
33.639999
31.765
30.915
30.165
67.936116
30.1
34.860001
84.243698
71.078425
80.60487
-15.756302
3,853,529,700
0.057464
58
14.888908
32.4605
1.336112
35.132723
29.788277
1.096429
32.540068
34.732925
30.34721
34.860001
29.780001
32.320001
33.306667
33.113335
32.736668
33.683334
33.876667
33.661121
32.919441
32.320001
31.720561
30.867121
29.780001
34.860001
0
0.061627
41,952,300
0
AMD
2019-07-25T00:00:00
33.669998
34.25
33.619999
34.049999
36,705,600
33.467999
32.648
32.0044
30.6124
29.606
28.5146
24.9613
33.347775
33.290697
33.168664
32.583238
32.331246
30.959505
29.829331
28.872854
25.963365
33.446545
33.169238
32.834984
31.724267
30.753663
30.042954
27.113618
33.649704
33.456303
33.365825
34.078355
33.620978
33.499696
32.951047
32.426594
0.898848
0.928492
18.558963
27.448052
18.185364
33.639999
31.765
30.9525
30.165
63.119692
30.1
34.860001
74.99995
76.82072
61.800127
-25.00005
3,816,824,100
0.067449
57
14.899472
32.648
1.218807
35.085613
30.210386
1.083572
32.64768
34.814823
30.480537
34.860001
30.1
32.48
33.973334
33.586667
33.063334
34.496667
34.883334
33.736641
33.041681
32.48
31.91832
31.11864
30.1
34.860001
1
-0.001433
0
36,705,600
AMD
2019-07-26T00:00:00
34.02
34.77
33.869999
34.23
43,502,800
33.548999
32.812
32.1648
30.7412
29.6964
28.6198
24.9991
33.48222
33.423298
33.299639
32.713853
32.46115
31.079524
29.939612
28.974778
26.04353
33.546909
33.299905
32.990031
31.857898
30.869821
30.151972
27.203755
34.020037
33.818798
33.563484
34.072672
33.781251
33.62602
33.105595
32.555476
0.900179
0.922829
19.11866
28.915814
16.838968
33.639999
31.765
30.9525
30.165
62.252464
30.1
34.860001
82.352939
80.532196
68.403387
-17.647061
3,860,326,900
0.014596
58
14.912209
32.812
1.168181
35.148363
30.475637
1.098572
32.778377
34.975521
30.581234
34.860001
30.1
32.48
33.846666
33.443331
33.216665
34.073332
34.476667
33.736641
33.041681
32.48
31.91832
31.11864
30.1
34.860001
0
0.044657
0
43,502,800