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 | 2023-02-24T00:00:00 | 78.089996 | 78.809998 | 76.940002 | 77.75 | 46,700,000 | 80.553999 | 81.2535 | 79.8576 | 73.2208 | 72.779733 | 69.6575 | 78.7339 | 79.624297 | 79.742062 | 79.859648 | 79.210913 | 78.679473 | 75.851951 | 74.811082 | 75.066253 | 80.141223 | 79.393272 | 81.103714 | 80.860923 | 76.860408 | 74.796003 | 73.069927 | 74.35239 | 76.55448 | 76.505554 | 76.897459 | 80.335456 | 85.551471 | 82.967038 | 79.821281 | 70.051756 | 1.317503 | 2.454352 | 21.615151 | 29.128541 | 24.753469 | 81.055 | 78.105 | 67.022499 | 68.630001 | 35.549129 | 75.919998 | 88 | 17.963558 | 17.666381 | -34.21031 | -82.036442 | 4,588,116,000 | 0.070643 | 61 | 46.430193 | 81.2535 | 4.476949 | 90.207399 | 72.299601 | 3.377857 | 79.333857 | 86.089571 | 72.578144 | 88.940002 | 72.029999 | 80.485001 | 79.836667 | 77.883334 | 76.016668 | 81.703334 | 83.656667 | 84.949242 | 82.480381 | 80.485001 | 78.48962 | 75.64874 | 72.029999 | 88.940002 | 1 | -0.16094 | 46,700,000 | 0 |
AMD | 2023-02-27T00:00:00 | 78.769997 | 80.120003 | 78.529999 | 79.639999 | 45,617,300 | 80.282999 | 81.421999 | 80.2056 | 73.3632 | 72.988933 | 69.7841 | 78.6841 | 79.453437 | 79.565323 | 79.692009 | 79.17083 | 78.686436 | 75.966385 | 74.915264 | 75.139594 | 80.127579 | 79.068908 | 80.86719 | 80.777261 | 77.078023 | 74.953642 | 73.250372 | 74.352749 | 77.623183 | 77.158058 | 76.731871 | 79.322956 | 85.204789 | 83.172246 | 80.123884 | 70.469676 | 1.132986 | 2.190079 | 20.986132 | 30.650003 | 23.689692 | 81.055 | 78.195 | 67.022499 | 68.630001 | 40.539491 | 75.919998 | 88 | 23.592699 | 23.764095 | -24.385941 | -76.407301 | 4,633,733,300 | 0.036946 | 62 | 46.441988 | 81.421999 | 4.305168 | 90.032335 | 72.811663 | 3.304286 | 79.280156 | 85.888728 | 72.671585 | 88.940002 | 72.029999 | 80.485001 | 77.946665 | 77.083333 | 76.07667 | 78.953328 | 79.816661 | 84.949242 | 82.480381 | 80.485001 | 78.48962 | 75.64874 | 72.029999 | 88.940002 | 0 | -0.088816 | 0 | 45,617,300 |
AMD | 2023-02-28T00:00:00 | 78.580002 | 80.139999 | 77.419998 | 77.870003 | 44,220,100 | 79.827999 | 81.7285 | 80.2876 | 73.5562 | 73.185333 | 69.8909 | 78.6374 | 79.27875 | 79.386173 | 79.520931 | 79.117118 | 78.678249 | 76.068879 | 75.011704 | 75.207721 | 80.112181 | 78.759272 | 80.596523 | 80.652215 | 77.282604 | 75.100775 | 73.424548 | 74.351713 | 78.35685 | 77.860736 | 76.907062 | 78.557942 | 84.819073 | 83.33155 | 80.39854 | 70.871689 | 0.960354 | 1.944134 | 20.04349 | 28.860336 | 24.689286 | 80.904999 | 80.240002 | 68.427499 | 69.515001 | 34.671674 | 75.919998 | 88 | 22.019895 | 21.192051 | -32.280148 | -77.980105 | 4,589,513,200 | 0.069471 | 61 | 46.453347 | 81.7285 | 3.824135 | 89.376771 | 74.080229 | 3.232143 | 79.213475 | 85.677761 | 72.749189 | 88.940002 | 72.029999 | 80.485001 | 79.139999 | 78.159996 | 77.549995 | 79.75 | 80.730003 | 84.949242 | 82.480381 | 80.485001 | 78.48962 | 75.64874 | 72.029999 | 88.940002 | 1 | -0.126706 | 44,220,100 | 0 |
AMD | 2023-03-01T00:00:00 | 78.290001 | 80.290001 | 77.879997 | 78.550003 | 44,266,000 | 79.062 | 81.8855 | 80.4312 | 73.7914 | 73.430267 | 69.9944 | 78.59355 | 79.081 | 79.186869 | 79.331557 | 79.041926 | 78.648384 | 76.155982 | 75.097975 | 75.268756 | 80.094049 | 78.479636 | 80.269047 | 80.498553 | 77.468243 | 75.235109 | 73.590867 | 74.348257 | 78.59011 | 78.355605 | 77.283991 | 77.957779 | 84.402106 | 83.454571 | 80.646414 | 71.258708 | 0.791023 | 1.713512 | 19.210557 | 27.66571 | 23.386309 | 79.634998 | 80.485001 | 69.947497 | 69.515001 | 36.074837 | 75.919998 | 86.669998 | 22.046537 | 22.553044 | -33.979791 | -77.953463 | 4,545,247,200 | -0.011792 | 60 | 46.464606 | 81.8855 | 3.597586 | 89.080672 | 74.690327 | 3.157143 | 79.125525 | 85.439811 | 72.811239 | 88.940002 | 75.919998 | 82.43 | 78.713333 | 77.286667 | 75.993332 | 80.006668 | 81.433334 | 85.867281 | 83.966361 | 82.43 | 80.89364 | 78.706279 | 75.919998 | 88.940002 | 1 | -0.158468 | 0 | 44,266,000 |
AMD | 2023-03-02T00:00:00 | 80.440002 | 80.919998 | 76.650002 | 77.57 | 60,108,600 | 78.588 | 81.6755 | 80.6524 | 74.092 | 73.589867 | 70.1203 | 78.52015 | 79.352801 | 79.414712 | 79.502087 | 79.169024 | 78.786201 | 76.323983 | 75.238555 | 75.371157 | 80.097492 | 78.730182 | 80.131381 | 80.499231 | 77.728972 | 75.419575 | 73.797711 | 74.366629 | 79.192075 | 79.005597 | 78.066016 | 77.631373 | 84.0223 | 83.582018 | 80.897489 | 71.641063 | 0.820852 | 1.53498 | 18.020906 | 25.134687 | 23.882093 | 78.855 | 80.485001 | 70.102498 | 69.515001 | 44.143767 | 75.919998 | 86.190002 | 44.011708 | 29.35938 | -28.624598 | -55.988292 | 4,605,355,800 | -0.078591 | 61 | 46.480915 | 81.6755 | 3.550612 | 88.776724 | 74.574275 | 3.182858 | 79.250713 | 85.616428 | 72.884998 | 88.940002 | 75.919998 | 82.43 | 78.82 | 77.349998 | 76.409996 | 79.760002 | 81.230003 | 85.867281 | 83.966361 | 82.43 | 80.89364 | 78.706279 | 75.919998 | 88.940002 | 0 | -0.084832 | 60,108,600 | 0 |
AMD | 2023-03-03T00:00:00 | 81.519997 | 81.629997 | 79.339996 | 80.400002 | 54,536,200 | 78.731999 | 81.336 | 80.9068 | 74.4306 | 73.711867 | 70.3511 | 78.45655 | 79.78624 | 79.797491 | 79.812535 | 79.382748 | 78.996493 | 76.527748 | 75.403856 | 75.492917 | 80.111646 | 79.263272 | 80.116571 | 80.565969 | 78.020266 | 75.628263 | 74.023447 | 74.396478 | 80.241371 | 79.977253 | 79.137738 | 77.629314 | 83.698175 | 83.726794 | 81.166477 | 72.023683 | 0.921021 | 1.412188 | 17.14133 | 25.429262 | 22.683538 | 78.855 | 80.485001 | 70.102498 | 69.515001 | 50.086942 | 75.919998 | 86.190002 | 54.527713 | 40.195319 | -8.061739 | -45.472287 | 4,659,892,000 | -0.107424 | 62 | 46.496168 | 81.336 | 3.189064 | 87.714128 | 74.957871 | 3.150715 | 79.466836 | 85.768265 | 73.165406 | 88.800003 | 75.919998 | 82.360001 | 79.336667 | 77.753337 | 75.066671 | 82.023333 | 83.606664 | 85.760322 | 83.879841 | 82.360001 | 80.84016 | 78.676319 | 75.919998 | 88.800003 | 0 | -0.02145 | 54,536,200 | 0 |
AMD | 2023-03-06T00:00:00 | 81.160004 | 83.300003 | 81.040001 | 82.029999 | 54,541,300 | 78.998 | 81.0895 | 81.1372 | 74.7528 | 73.8136 | 70.5846 | 78.35 | 80.060993 | 80.04522 | 80.019838 | 79.544317 | 79.162917 | 76.709405 | 75.555334 | 75.605136 | 80.122078 | 79.704727 | 80.099809 | 80.585446 | 78.284165 | 75.824267 | 74.237485 | 74.423379 | 81.241372 | 80.874405 | 80.12785 | 77.867868 | 83.400712 | 83.871809 | 81.446134 | 72.404492 | 0.960287 | 1.321808 | 16.834556 | 27.883412 | 21.534892 | 79.610001 | 80.485001 | 70.37 | 69.640001 | 45.462932 | 75.919998 | 86.190002 | 51.022428 | 49.85395 | 10.759985 | -48.977572 | 4,605,350,700 | -0.102757 | 61 | 46.511253 | 81.0895 | 2.986353 | 87.062205 | 75.116795 | 3.080001 | 79.62809 | 85.788091 | 73.468088 | 88 | 75.919998 | 81.959999 | 80.829997 | 80.029996 | 78.539996 | 82.319997 | 83.119998 | 85.14912 | 83.385439 | 81.959999 | 80.534559 | 78.505119 | 75.919998 | 88 | 1 | -0.067151 | 0 | 54,541,300 |
AMD | 2023-03-07T00:00:00 | 82.110001 | 84.849998 | 80.669998 | 81.07 | 70,959,000 | 79.532 | 81.011 | 81.5236 | 75.0414 | 73.890133 | 70.8294 | 78.27915 | 80.470794 | 80.420635 | 80.341401 | 79.777561 | 79.389615 | 76.921193 | 75.727825 | 75.733945 | 80.141858 | 80.270546 | 80.197 | 80.660277 | 78.572682 | 76.042593 | 74.465711 | 74.460791 | 82.115186 | 81.722385 | 81.089525 | 78.382572 | 83.153519 | 84.024158 | 81.742385 | 72.787167 | 1.055892 | 1.268624 | 16.987687 | 28.726124 | 19.561846 | 80.75 | 80.485001 | 70.37 | 69.640001 | 40.322581 | 75.919998 | 85.889999 | 62.086276 | 55.878805 | 26.286581 | -37.913724 | 4,676,309,700 | -0.086869 | 62 | 46.531396 | 81.011 | 2.934865 | 86.88073 | 75.14127 | 3.062857 | 79.864462 | 85.990177 | 73.738747 | 88 | 75.919998 | 81.959999 | 81.833336 | 80.366669 | 79.573334 | 82.626671 | 84.093338 | 85.14912 | 83.385439 | 81.959999 | 80.534559 | 78.505119 | 75.919998 | 88 | 0 | -0.005889 | 70,959,000 | 0 |
AMD | 2023-03-08T00:00:00 | 85.370003 | 85.769997 | 82.279999 | 82.790001 | 69,529,800 | 80.408 | 80.984 | 81.9324 | 75.4716 | 74.059067 | 71.1046 | 78.22265 | 81.450636 | 81.32052 | 81.115032 | 80.285965 | 79.849645 | 77.252519 | 75.981566 | 75.924758 | 80.193879 | 81.332001 | 80.612143 | 80.956154 | 78.977725 | 76.344695 | 74.753644 | 74.531347 | 83.58015 | 83.136366 | 82.482907 | 79.325255 | 83.028487 | 84.236177 | 82.083627 | 73.185098 | 1.378819 | 1.290663 | 17.378948 | 28.440671 | 18.006217 | 81.209999 | 80.485001 | 70.37 | 69.640001 | 50.425442 | 75.919998 | 85.769997 | 95.939148 | 69.682617 | 66.613682 | -4.060852 | 4,745,839,500 | -0.086332 | 63 | 46.552918 | 80.984 | 2.889558 | 86.763115 | 75.204885 | 3.136429 | 80.388799 | 86.661657 | 74.115942 | 88 | 75.919998 | 81.959999 | 82.543332 | 80.236666 | 78.363332 | 84.416667 | 86.723333 | 85.14912 | 83.385439 | 81.959999 | 80.534559 | 78.505119 | 75.919998 | 88 | 0 | 0.046519 | 69,529,800 | 0 |
AMD | 2023-03-09T00:00:00 | 84.029999 | 87.809998 | 83.589996 | 85.290001 | 79,496,700 | 80.836 | 80.951 | 81.908 | 75.8618 | 74.194133 | 71.3555 | 78.1753 | 81.966508 | 81.813153 | 81.563489 | 80.626332 | 80.171211 | 77.518303 | 76.193367 | 76.085258 | 80.23205 | 81.990546 | 80.902238 | 81.117508 | 79.313349 | 76.607088 | 75.009592 | 74.589132 | 84.67589 | 84.267193 | 83.724494 | 80.408319 | 82.955296 | 84.468281 | 82.443833 | 73.592266 | 1.509218 | 1.334374 | 18.258389 | 30.229141 | 16.387993 | 82.23 | 82.43 | 70.37 | 69.640001 | 60.63543 | 75.919998 | 87.809998 | 68.208587 | 75.411337 | 87.239378 | -31.791413 | 4,666,342,800 | -0.096685 | 62 | 46.576648 | 80.951 | 2.848482 | 86.647965 | 75.254035 | 3.071429 | 80.73558 | 86.878438 | 74.592722 | 87.809998 | 75.919998 | 81.864998 | 84.473333 | 83.176669 | 80.983335 | 86.666667 | 87.963331 | 85.003958 | 83.268018 | 81.864998 | 80.461978 | 78.464458 | 75.919998 | 87.809998 | 1 | -0.008904 | 0 | 79,496,700 |
AMD | 2023-03-10T00:00:00 | 82.669998 | 85.449997 | 81.629997 | 84.470001 | 70,273,600 | 81.294 | 80.924 | 81.6824 | 76.2498 | 74.315467 | 71.6228 | 78.1133 | 82.107206 | 81.968943 | 81.733721 | 80.812119 | 80.363425 | 77.72033 | 76.363805 | 76.215649 | 80.256308 | 82.324 | 81.065952 | 81.176123 | 79.580337 | 76.830137 | 75.233641 | 74.633855 | 84.84263 | 84.59093 | 84.365866 | 81.397711 | 82.883956 | 84.685869 | 82.802393 | 74.001698 | 1.485692 | 1.364638 | 18.260306 | 27.794111 | 19.200955 | 82.23 | 82.43 | 74.615001 | 72.765001 | 61.362398 | 75.919998 | 87.809998 | 56.770398 | 73.639378 | 52.432447 | -43.229602 | 4,596,069,200 | -0.091205 | 61 | 46.596839 | 80.924 | 2.828432 | 86.580863 | 75.267136 | 3.150715 | 80.919811 | 87.22124 | 74.618381 | 87.809998 | 75.919998 | 81.864998 | 85.143331 | 82.476664 | 80.92333 | 86.696665 | 89.363332 | 85.003958 | 83.268018 | 81.864998 | 80.461978 | 78.464458 | 75.919998 | 87.809998 | 1 | -0.056247 | 0 | 70,273,600 |
AMD | 2023-03-13T00:00:00 | 82.010002 | 83.830002 | 78.519997 | 81.389999 | 65,269,100 | 81.618001 | 80.9505 | 81.5192 | 76.6386 | 74.4428 | 71.8633 | 78.06755 | 82.087766 | 81.976408 | 81.776226 | 80.921018 | 80.490085 | 77.888552 | 76.512389 | 76.330389 | 80.273757 | 82.454182 | 81.169381 | 81.201323 | 79.806227 | 77.032624 | 75.439329 | 74.672628 | 84.030852 | 84.127152 | 84.306064 | 82.174133 | 82.795778 | 84.870256 | 83.14613 | 74.40907 | 1.39768 | 1.371246 | 17.158247 | 24.803206 | 23.43729 | 82.23 | 82.360001 | 77.367501 | 74.495001 | 65.162067 | 75.919998 | 87.809998 | 51.219548 | 58.732845 | 12.010374 | -48.780452 | 4,530,800,100 | -0.067458 | 60 | 46.615228 | 80.9505 | 2.836387 | 86.623273 | 75.277726 | 3.383572 | 81.023638 | 87.790783 | 74.256494 | 87.809998 | 75.919998 | 81.864998 | 83.249997 | 81.049998 | 79.429998 | 84.869998 | 87.069997 | 85.003958 | 83.268018 | 81.864998 | 80.461978 | 78.464458 | 75.919998 | 87.809998 | 1 | -0.096444 | 65,269,100 | 0 |
AMD | 2023-03-14T00:00:00 | 87.449997 | 88.300003 | 83.589996 | 83.669998 | 66,616,300 | 82.505 | 81.1665 | 81.67 | 77.0912 | 74.605467 | 72.1586 | 78.04155 | 83.160212 | 82.971606 | 82.649114 | 81.514561 | 81.025463 | 78.263511 | 76.800221 | 76.550579 | 80.345163 | 83.514545 | 81.788381 | 81.657538 | 80.230204 | 77.374919 | 75.747976 | 74.765986 | 84.49774 | 84.648221 | 84.89904 | 83.146602 | 82.853752 | 85.110202 | 83.528514 | 74.834093 | 1.746757 | 1.446349 | 17.302379 | 30.387255 | 20.608294 | 82.475002 | 82.110001 | 77.490001 | 74.495001 | 74.024833 | 76.650002 | 88.300003 | 92.703811 | 66.897919 | 128.225431 | -7.296189 | 4,597,416,400 | -0.043909 | 61 | 46.63686 | 81.1665 | 3.157421 | 87.481342 | 74.851658 | 3.675001 | 81.635672 | 88.985674 | 74.285671 | 88.300003 | 75.919998 | 82.110001 | 81.453334 | 79.076665 | 76.143328 | 84.38667 | 86.763339 | 85.378322 | 83.570841 | 82.110001 | 80.64916 | 78.569319 | 75.919998 | 88.300003 | 0 | -0.03033 | 66,616,300 | 0 |
AMD | 2023-03-15T00:00:00 | 89.68 | 90.419998 | 86.220001 | 86.769997 | 86,177,400 | 83.644 | 81.353 | 81.8208 | 77.5894 | 74.782533 | 72.4831 | 77.9962 | 84.46417 | 84.191314 | 83.730788 | 82.256874 | 81.691196 | 78.711216 | 77.139162 | 76.810568 | 80.438047 | 84.819091 | 82.59919 | 82.273692 | 80.723882 | 77.771617 | 76.094935 | 74.881791 | 86.545591 | 86.230575 | 86.298968 | 84.368255 | 83.09734 | 85.425647 | 83.962394 | 75.281989 | 2.178236 | 1.592726 | 17.892967 | 31.991661 | 18.962402 | 84.469997 | 83.169998 | 77.490001 | 74.495001 | 72.933041 | 76.650002 | 90.419998 | 94.626013 | 79.516457 | 174.736522 | -5.373987 | 4,683,593,800 | -0.037783 | 62 | 46.666336 | 81.353 | 3.541625 | 88.43625 | 74.26975 | 3.605001 | 82.401799 | 89.6118 | 75.191798 | 90.419998 | 75.919998 | 83.169998 | 86.446665 | 84.593328 | 81.736659 | 89.303335 | 91.156672 | 86.997998 | 84.880998 | 83.169998 | 81.458998 | 79.022998 | 75.919998 | 90.419998 | 0 | 0.026349 | 86,177,400 | 0 |
AMD | 2023-03-16T00:00:00 | 96.599998 | 96.690002 | 89.019997 | 89.720001 | 115,839,200 | 85.26 | 81.924 | 82.2972 | 78.241 | 75.068667 | 72.8714 | 77.9679 | 86.891335 | 86.447438 | 85.710667 | 83.560794 | 82.838027 | 79.412737 | 77.65129 | 77.202437 | 80.598862 | 87.174727 | 84.051286 | 83.410554 | 81.469396 | 78.345761 | 76.572497 | 75.066904 | 91.142332 | 89.914069 | 89.198412 | 86.269337 | 83.689524 | 85.916718 | 84.507681 | 75.776675 | 3.043489 | 1.882879 | 19.511407 | 38.745825 | 16.388306 | 87.605 | 86.305 | 77.490001 | 74.495001 | 84.392448 | 76.650002 | 96.690002 | 99.550878 | 95.626901 | 257.921673 | -0.449122 | 4,799,433,000 | 0.038163 | 63 | 46.712259 | 81.924 | 4.864605 | 91.65321 | 72.19479 | 3.952144 | 83.754008 | 91.658297 | 75.84972 | 96.690002 | 75.919998 | 86.305 | 88.773333 | 87.126668 | 84.573336 | 91.326665 | 92.97333 | 91.788281 | 88.755861 | 86.305 | 83.85414 | 80.364779 | 75.919998 | 96.690002 | 0 | 0.074678 | 115,839,200 | 0 |
AMD | 2023-03-17T00:00:00 | 97.839996 | 98.75 | 95.940002 | 96.660004 | 94,080,800 | 86.892 | 82.812 | 82.8824 | 78.9046 | 75.397333 | 73.2616 | 77.9478 | 89.081068 | 88.518813 | 87.576718 | 84.858904 | 83.992025 | 80.135375 | 78.182571 | 77.611102 | 80.770416 | 89.461999 | 85.567095 | 84.606153 | 82.237984 | 78.945007 | 77.066925 | 75.264636 | 96.148998 | 94.291352 | 92.653165 | 88.671901 | 84.594367 | 86.568652 | 85.156994 | 76.316933 | 3.785627 | 2.263428 | 21.296542 | 40.502893 | 15.555197 | 88.634998 | 87.334999 | 77.490001 | 74.495001 | 84.71062 | 76.650002 | 98.75 | 95.882336 | 96.686409 | 256.624073 | -4.117664 | 4,893,513,800 | 0.106912 | 64 | 46.75042 | 82.812 | 5.998996 | 94.809991 | 70.814008 | 4.007858 | 85.095531 | 93.111247 | 77.079816 | 98.75 | 75.919998 | 87.334999 | 94.103333 | 91.516663 | 86.433327 | 99.186668 | 101.773338 | 93.36212 | 90.028939 | 87.334999 | 84.641059 | 80.805619 | 75.919998 | 98.75 | 0 | 0.115626 | 94,080,800 | 0 |
AMD | 2023-03-20T00:00:00 | 96.809998 | 96.940002 | 92.900002 | 96.300003 | 92,008,900 | 88.456999 | 83.727499 | 83.495599 | 79.5942 | 75.7096 | 73.6427 | 77.92575 | 90.626854 | 90.026301 | 88.997222 | 85.945367 | 84.978023 | 80.789282 | 78.672767 | 77.991278 | 80.930014 | 91.265271 | 86.900237 | 85.677507 | 82.940156 | 79.508498 | 77.533229 | 75.45232 | 99.417923 | 97.793573 | 95.767077 | 91.188921 | 85.715067 | 87.324948 | 85.878824 | 76.892503 | 4.241768 | 2.659096 | 21.967859 | 36.946975 | 19.592268 | 88.634998 | 87.334999 | 77.490001 | 74.495001 | 82.197116 | 76.650002 | 98.75 | 91.221708 | 95.551641 | 184.167764 | -8.778292 | 4,801,504,900 | 0.168358 | 63 | 46.786933 | 83.727499 | 6.666329 | 97.060157 | 70.394842 | 4.166429 | 86.211195 | 94.544052 | 77.878337 | 98.75 | 75.919998 | 87.334999 | 97.51 | 96.269999 | 94.700002 | 99.079997 | 100.319997 | 93.36212 | 90.028939 | 87.334999 | 84.641059 | 80.805619 | 75.919998 | 98.75 | 1 | 0.050058 | 92,008,900 | 0 |
AMD | 2023-03-21T00:00:00 | 95.93 | 99.459999 | 93.639999 | 97 | 85,285,300 | 89.838999 | 84.6855 | 84.007599 | 80.2336 | 75.9536 | 73.9873 | 77.86245 | 91.687483 | 91.099701 | 90.063803 | 86.853061 | 85.820483 | 81.383035 | 79.126905 | 78.3465 | 81.079267 | 92.623999 | 88.06238 | 86.633999 | 83.580776 | 80.040614 | 77.974562 | 75.631467 | 100.227924 | 99.366129 | 97.920442 | 93.497403 | 86.957673 | 88.142449 | 86.643979 | 77.494097 | 4.480605 | 3.023398 | 22.980322 | 37.583604 | 17.628614 | 88.989998 | 87.689999 | 77.490001 | 74.495001 | 80.519053 | 76.650002 | 99.459999 | 84.524335 | 90.542793 | 165.601781 | -15.475665 | 4,716,219,600 | 0.171935 | 62 | 46.820137 | 84.6855 | 6.983054 | 98.651607 | 70.719392 | 4.41 | 87.136795 | 95.956795 | 78.316795 | 99.459999 | 75.919998 | 87.689999 | 95.550001 | 94.159999 | 91.51 | 98.199999 | 99.590001 | 93.904559 | 90.467719 | 87.689999 | 84.912279 | 80.957558 | 75.919998 | 99.459999 | 1 | -0.006252 | 0 | 85,285,300 |
AMD | 2023-03-22T00:00:00 | 97.580002 | 101.699997 | 95.639999 | 95.650002 | 110,816,300 | 91.059999 | 85.734 | 84.4728 | 80.8404 | 76.2216 | 74.3658 | 77.81885 | 92.865987 | 92.277937 | 91.220142 | 87.828237 | 86.725061 | 82.018211 | 79.612512 | 78.727362 | 81.243454 | 94.031454 | 89.290428 | 87.67803 | 84.261027 | 80.60973 | 78.441744 | 75.827661 | 99.765259 | 99.822948 | 99.451641 | 95.600494 | 88.305256 | 89.022162 | 87.45324 | 78.122836 | 4.748291 | 3.368377 | 24.239645 | 37.520971 | 15.84756 | 90.109997 | 88.809998 | 78.9525 | 74.495001 | 80.176078 | 78.519997 | 101.699997 | 82.226078 | 85.990707 | 162.861695 | -17.773922 | 4,827,035,900 | 0.150028 | 63 | 46.86466 | 85.734 | 7.274921 | 100.283843 | 71.184157 | 4.537857 | 88.131386 | 97.2071 | 79.055672 | 101.699997 | 76.650002 | 89.174999 | 96.343333 | 93.226667 | 90.523333 | 99.046666 | 102.163333 | 95.788198 | 92.130899 | 89.174999 | 86.2191 | 82.010701 | 76.650002 | 101.699997 | 0 | 0.045633 | 110,816,300 | 0 |
AMD | 2023-03-23T00:00:00 | 100.279999 | 102.43 | 98.669998 | 100.050003 | 84,088,900 | 92.684999 | 86.7605 | 85.0768 | 81.485 | 76.558933 | 74.7826 | 77.792 | 94.348789 | 93.732858 | 92.613966 | 88.960216 | 87.767749 | 82.734359 | 80.156394 | 79.154147 | 81.432872 | 95.707817 | 90.675761 | 88.893969 | 85.023364 | 81.242845 | 78.954897 | 76.051155 | 99.811148 | 100.139606 | 100.768356 | 97.579434 | 89.766702 | 89.976696 | 88.32135 | 78.784073 | 5.11929 | 3.718559 | 25.5107 | 35.721097 | 14.578115 | 90.474998 | 89.174999 | 81.005001 | 74.495001 | 81.245859 | 78.519997 | 102.43 | 91.007941 | 85.919452 | 157.989421 | -8.992059 | 4,911,124,800 | 0.144452 | 64 | 46.900188 | 86.7605 | 7.814524 | 102.389548 | 71.131451 | 4.720714 | 89.288397 | 98.729825 | 79.846969 | 102.43 | 76.650002 | 89.540001 | 98.306666 | 94.913335 | 92.246668 | 100.973333 | 104.366664 | 96.345921 | 92.582041 | 89.540001 | 86.497961 | 82.166921 | 76.650002 | 102.43 | 0 | 0.089767 | 84,088,900 | 0 |
AMD | 2023-03-24T00:00:00 | 97.949997 | 99.519997 | 96.739998 | 99.18 | 64,712,400 | 94.212999 | 87.7535 | 85.791599 | 82.0628 | 76.883333 | 75.142 | 77.75535 | 95.069031 | 94.49961 | 93.434894 | 89.777468 | 88.550998 | 83.331051 | 80.624646 | 79.526342 | 81.597221 | 96.66509 | 91.741428 | 89.884215 | 85.669051 | 81.805768 | 79.413657 | 76.251732 | 99.680518 | 99.939828 | 101.273697 | 99.189869 | 91.216146 | 90.920649 | 89.20494 | 79.462729 | 5.165749 | 4.007997 | 26.042803 | 33.605154 | 16.944063 | 93.009998 | 89.174999 | 81.192501 | 74.495001 | 76.242573 | 78.519997 | 102.43 | 81.263059 | 84.832359 | 112.436271 | -18.736941 | 4,846,412,400 | 0.129559 | 63 | 46.926306 | 87.7535 | 7.915924 | 103.585348 | 71.921652 | 4.812143 | 90.113311 | 99.737596 | 80.489026 | 102.43 | 76.650002 | 89.540001 | 100.459999 | 98.489998 | 96.699997 | 102.25 | 104.220001 | 96.345921 | 92.582041 | 89.540001 | 86.497961 | 82.166921 | 76.650002 | 102.43 | 1 | 0.027053 | 0 | 64,712,400 |
AMD | 2023-03-27T00:00:00 | 96.610001 | 98.93 | 95.43 | 98.019997 | 57,461,400 | 95.672999 | 88.6455 | 86.515999 | 82.579 | 77.234533 | 75.5075 | 77.7289 | 95.377225 | 94.883318 | 93.923372 | 90.398608 | 89.170922 | 83.851794 | 81.045314 | 79.864632 | 81.746602 | 97.100908 | 92.584904 | 90.716399 | 86.239529 | 82.324891 | 79.838766 | 76.439341 | 99.000296 | 99.184767 | 100.794118 | 100.368747 | 92.572067 | 91.807271 | 90.073277 | 80.148552 | 5.036386 | 4.213675 | 26.11317 | 31.611397 | 18.159382 | 94.325001 | 89.174999 | 81.042501 | 74.495001 | 72.390372 | 78.519997 | 102.43 | 75.658725 | 82.643242 | 86.941045 | -24.341275 | 4,788,951,000 | 0.137446 | 62 | 46.948866 | 88.6455 | 7.855257 | 104.356014 | 72.934986 | 4.763571 | 90.732044 | 100.259186 | 81.204901 | 102.43 | 76.650002 | 89.540001 | 98.069997 | 96.619998 | 95.289998 | 99.399996 | 100.849996 | 96.345921 | 92.582041 | 89.540001 | 86.497961 | 82.166921 | 76.650002 | 102.43 | 1 | -0.026703 | 0 | 57,461,400 |
AMD | 2023-03-28T00:00:00 | 94.559998 | 96.940002 | 92.870003 | 96.769997 | 59,150,100 | 96.383999 | 89.4445 | 87.227599 | 83.0502 | 77.560133 | 75.8565 | 77.7077 | 95.213779 | 94.824532 | 94.021314 | 90.776916 | 89.585466 | 84.271723 | 81.400963 | 80.155629 | 81.874099 | 96.898544 | 93.14819 | 91.335169 | 86.709372 | 82.780824 | 80.216043 | 76.606814 | 97.263813 | 97.72913 | 99.434666 | 100.990832 | 93.768427 | 92.592311 | 90.889922 | 80.829151 | 4.714106 | 4.313761 | 25.399679 | 29.425165 | 21.253571 | 95.724998 | 89.174999 | 80.372501 | 74.495001 | 64.741735 | 78.519997 | 102.43 | 67.084895 | 74.668893 | 55.269579 | -32.915105 | 4,729,800,900 | 0.133691 | 61 | 46.971111 | 89.4445 | 7.585635 | 104.615769 | 74.27323 | 4.792857 | 91.096611 | 100.682325 | 81.510897 | 102.43 | 76.650002 | 89.540001 | 96.99 | 95.050001 | 93.49 | 98.550001 | 100.49 | 96.345921 | 92.582041 | 89.540001 | 86.497961 | 82.166921 | 76.650002 | 102.43 | 1 | -0.072531 | 0 | 59,150,100 |
AMD | 2023-03-29T00:00:00 | 96.089996 | 96.910004 | 94.870003 | 96.07 | 55,326,000 | 97.024998 | 90.334499 | 88.006799 | 83.5402 | 77.901733 | 76.2311 | 77.71405 | 95.389023 | 95.054616 | 94.339573 | 91.259923 | 90.085815 | 84.735185 | 81.787517 | 80.471161 | 82.015551 | 96.845089 | 93.781094 | 92.016891 | 87.220737 | 83.268452 | 80.616707 | 76.789723 | 95.842109 | 96.502008 | 98.158165 | 101.222797 | 94.856857 | 93.316731 | 91.665301 | 81.507928 | 4.529936 | 4.356996 | 24.737153 | 28.211931 | 20.377261 | 97.650002 | 89.174999 | 80.164999 | 74.495001 | 69.228321 | 78.519997 | 102.43 | 73.483885 | 72.075835 | 57.167935 | -26.516115 | 4,785,126,900 | 0.159471 | 62 | 46.992566 | 90.334499 | 7.244573 | 104.823646 | 75.845353 | 4.659286 | 91.572171 | 100.890743 | 82.253599 | 102.43 | 76.650002 | 89.540001 | 94.790001 | 92.639999 | 90.720001 | 96.709999 | 98.860001 | 96.345921 | 92.582041 | 89.540001 | 86.497961 | 82.166921 | 76.650002 | 102.43 | 0 | -0.011351 | 55,326,000 | 0 |
AMD | 2023-03-30T00:00:00 | 97.879997 | 99.529999 | 97.25 | 98 | 59,678,500 | 97.152998 | 91.206499 | 88.731999 | 84.0872 | 78.292266 | 76.6088 | 77.7685 | 95.887218 | 95.568322 | 94.884254 | 91.861748 | 90.685367 | 85.250668 | 82.211003 | 80.815891 | 82.173406 | 97.000544 | 94.499713 | 92.776368 | 87.783082 | 83.794196 | 81.045398 | 76.990379 | 95.720478 | 96.100714 | 97.484863 | 101.230843 | 95.884503 | 94.022023 | 92.41319 | 82.188423 | 4.476812 | 4.380959 | 24.675905 | 31.138414 | 19.133614 | 97.650002 | 89.540001 | 79.699999 | 74.495001 | 73.922627 | 78.519997 | 102.43 | 80.970295 | 73.846359 | 67.684859 | -19.029705 | 4,844,805,400 | 0.110519 | 63 | 47.016532 | 91.206499 | 7.037564 | 105.281627 | 77.131371 | 4.632143 | 92.172916 | 101.437203 | 82.90863 | 102.43 | 78.519997 | 90.474998 | 95.956668 | 95.003332 | 93.916667 | 97.043332 | 97.996668 | 96.787239 | 93.296379 | 90.474998 | 87.653618 | 83.636737 | 78.519997 | 102.43 | 0 | 0.041015 | 0 | 59,678,500 |
AMD | 2023-03-31T00:00:00 | 98.010002 | 98.360001 | 95.269997 | 96.339996 | 55,861,100 | 97.169999 | 92.030999 | 89.528799 | 84.6932 | 78.6568 | 76.967 | 77.8236 | 96.311774 | 96.012264 | 95.365138 | 92.42068 | 91.2488 | 85.751034 | 82.626766 | 81.156368 | 82.330984 | 97.156362 | 95.147666 | 93.490061 | 88.329074 | 84.313084 | 81.469184 | 77.191787 | 96.550591 | 96.472564 | 97.259522 | 101.091682 | 96.843839 | 94.710951 | 93.134307 | 82.866817 | 4.394544 | 4.383676 | 23.999764 | 29.402529 | 21.63913 | 97.650002 | 89.540001 | 79.58 | 74.495001 | 75.591815 | 83.589996 | 102.43 | 76.539293 | 76.997825 | 48.798798 | -23.460707 | 4,900,666,500 | 0.106353 | 64 | 47.039001 | 92.030999 | 6.805115 | 105.641229 | 78.42077 | 4.473572 | 92.728829 | 101.675973 | 83.781686 | 102.43 | 78.519997 | 90.474998 | 98.219999 | 96.909999 | 95.94 | 99.189997 | 100.499997 | 96.787239 | 93.296379 | 90.474998 | 87.653618 | 83.636737 | 78.519997 | 102.43 | 0 | 0.085582 | 55,861,100 | 0 |
AMD | 2023-04-03T00:00:00 | 96.559998 | 96.790001 | 94.809998 | 96.699997 | 50,655,300 | 97.144999 | 92.800999 | 90.240399 | 85.223 | 78.988933 | 77.3018 | 77.8599 | 96.361419 | 96.111852 | 95.548963 | 92.796982 | 91.657354 | 86.174915 | 82.99343 | 81.461391 | 82.472566 | 97.045453 | 95.578999 | 94.030922 | 88.794439 | 84.784221 | 81.857164 | 77.378219 | 97.166776 | 96.823059 | 96.98403 | 100.728573 | 97.687407 | 95.356858 | 93.812652 | 83.532952 | 4.164338 | 4.339809 | 23.230304 | 27.681492 | 21.213931 | 97.650002 | 89.540001 | 79.58 | 74.495001 | 66.703335 | 86.220001 | 102.43 | 63.787766 | 73.765785 | 31.110583 | -36.212234 | 4,850,011,200 | 0.165316 | 63 | 47.05878 | 92.800999 | 6.367506 | 105.53601 | 80.065988 | 4.252858 | 93.093703 | 101.599418 | 84.587987 | 102.43 | 78.519997 | 90.474998 | 97.213333 | 96.066666 | 94.123329 | 99.15667 | 100.303337 | 96.787239 | 93.296379 | 90.474998 | 87.653618 | 83.636737 | 78.519997 | 102.43 | 1 | 0.023259 | 0 | 50,655,300 |
AMD | 2023-04-04T00:00:00 | 95.870003 | 97.269997 | 95.209999 | 97.040001 | 43,195,900 | 97.138999 | 93.488999 | 90.932 | 85.6098 | 79.348133 | 77.622 | 77.929 | 96.263136 | 96.067879 | 95.598353 | 93.076347 | 91.981404 | 86.555114 | 83.332287 | 81.74671 | 82.605874 | 96.813636 | 95.871285 | 94.463968 | 89.211968 | 85.228459 | 82.224851 | 77.557424 | 97.024 | 96.839081 | 96.630483 | 100.186596 | 98.410872 | 95.9524 | 94.441708 | 84.181756 | 3.881479 | 4.248143 | 22.63339 | 27.510657 | 20.386651 | 97.650002 | 89.540001 | 79.625 | 74.495001 | 62.028767 | 89.019997 | 102.43 | 51.081314 | 63.802791 | 25.359935 | -48.918686 | 4,806,815,300 | 0.172919 | 62 | 47.075399 | 93.488999 | 5.875963 | 105.240925 | 81.737073 | 4.100001 | 93.358112 | 101.558113 | 85.158111 | 102.43 | 78.519997 | 90.474998 | 96.053332 | 95.316663 | 94.073329 | 97.296666 | 98.033335 | 96.787239 | 93.296379 | 90.474998 | 87.653618 | 83.636737 | 78.519997 | 102.43 | 1 | -0.030143 | 0 | 43,195,900 |
AMD | 2023-04-05T00:00:00 | 92.559998 | 94.5 | 91.360001 | 94.349998 | 52,979,300 | 96.636999 | 93.848499 | 91.502799 | 85.967 | 79.6952 | 77.9484 | 77.98395 | 95.522508 | 95.430083 | 95.130914 | 93.029406 | 92.025911 | 86.7906 | 83.575122 | 81.960834 | 82.70492 | 95.98109 | 95.782808 | 94.589199 | 89.484525 | 85.57614 | 82.520653 | 77.703006 | 95.437334 | 95.736 | 95.73869 | 99.282846 | 98.92822 | 96.450498 | 94.9886 | 84.798751 | 3.351586 | 4.068831 | 21.109603 | 25.19419 | 25.85806 | 95.445 | 89.540001 | 80.5725 | 74.495001 | 40.867992 | 91.360001 | 102.43 | 10.840081 | 41.903054 | -7.870906 | -89.159919 | 4,753,836,000 | 0.129291 | 61 | 47.094385 | 93.848499 | 5.564795 | 104.97809 | 82.718908 | 3.874286 | 93.282101 | 101.030673 | 85.533529 | 102.43 | 78.519997 | 90.474998 | 96.116666 | 94.963336 | 94.056669 | 97.023333 | 98.176664 | 96.787239 | 93.296379 | 90.474998 | 87.653618 | 83.636737 | 78.519997 | 102.43 | 1 | -0.075651 | 0 | 52,979,300 |
AMD | 2023-04-06T00:00:00 | 92.470001 | 92.910004 | 90.620003 | 91.470001 | 47,778,400 | 95.855999 | 94.270499 | 91.983999 | 86.3182 | 80.056 | 78.1884 | 78.02735 | 94.912007 | 94.891886 | 94.721543 | 92.978551 | 92.060072 | 87.013322 | 83.809197 | 82.168936 | 82.802085 | 95.223454 | 95.651523 | 94.663599 | 89.739545 | 85.912319 | 82.808209 | 77.847146 | 93.476556 | 94.151859 | 94.637 | 98.149373 | 99.258278 | 96.86243 | 95.460161 | 85.385017 | 2.891054 | 3.833276 | 19.894304 | 24.08522 | 26.142244 | 95.075001 | 89.540001 | 80.059999 | 74.495001 | 37.196007 | 90.620003 | 102.43 | 15.664681 | 25.862026 | -18.520868 | -84.335319 | 4,706,057,600 | 0.197337 | 60 | 47.11146 | 94.270499 | 5.079928 | 104.430354 | 84.110644 | 3.837143 | 93.204758 | 100.879045 | 85.530471 | 102.43 | 78.519997 | 90.474998 | 92.806666 | 91.113332 | 89.666667 | 94.253332 | 95.946665 | 96.787239 | 93.296379 | 90.474998 | 87.653618 | 83.636737 | 78.519997 | 102.43 | 1 | -0.114182 | 47,778,400 | 0 |
AMD | 2023-04-10T00:00:00 | 95.480003 | 95.800003 | 91.019997 | 91.32 | 52,536,300 | 95.609 | 94.910999 | 92.5424 | 86.7246 | 80.467866 | 78.4195 | 78.086 | 95.025606 | 94.998816 | 94.838229 | 93.205956 | 92.323144 | 87.345348 | 84.116324 | 82.432522 | 82.928233 | 95.155091 | 95.766714 | 94.932523 | 90.098831 | 86.318214 | 83.150617 | 78.020804 | 92.861372 | 93.402234 | 94.041128 | 97.146298 | 99.503451 | 97.251352 | 95.898678 | 85.954675 | 2.737406 | 3.614102 | 18.972083 | 27.360306 | 23.788478 | 95.075001 | 90.474998 | 79.67 | 74.495001 | 47.10241 | 90.620003 | 102.43 | 41.15158 | 22.552114 | -4.299003 | -58.84842 | 4,758,593,900 | 0.255222 | 61 | 47.131465 | 94.910999 | 4.285803 | 103.482606 | 86.339392 | 3.825716 | 93.421448 | 101.07288 | 85.770017 | 102.43 | 78.519997 | 90.474998 | 92.000003 | 91.090001 | 89.710002 | 93.380002 | 94.290003 | 96.787239 | 93.296379 | 90.474998 | 87.653618 | 83.636737 | 78.519997 | 102.43 | 0 | -0.046556 | 52,536,300 | 0 |
AMD | 2023-04-11T00:00:00 | 94.029999 | 96.07 | 92.690002 | 96.059998 | 51,935,800 | 95.350999 | 95.511999 | 93.057199 | 87.0972 | 80.854266 | 78.6245 | 78.144 | 94.826485 | 94.822668 | 94.713886 | 93.280869 | 92.45444 | 87.607492 | 84.37721 | 82.662175 | 83.038699 | 94.868 | 95.682809 | 95.046953 | 90.385317 | 86.675112 | 83.459736 | 78.179451 | 92.977112 | 93.18284 | 93.631779 | 96.214217 | 99.628748 | 97.591045 | 96.29203 | 86.503076 | 2.470161 | 3.385314 | 18.186125 | 26.117303 | 22.26211 | 95.075001 | 90.474998 | 79.67 | 74.495001 | 45.960883 | 90.620003 | 102.43 | 28.873808 | 28.563357 | -8.700713 | -71.126192 | 4,706,658,100 | 0.235109 | 60 | 47.150633 | 95.511999 | 3.044499 | 101.600997 | 89.423001 | 3.65143 | 93.479406 | 100.782265 | 86.176546 | 102.43 | 83.589996 | 93.009998 | 94.100001 | 92.399999 | 89.319995 | 97.180005 | 98.880007 | 97.983759 | 95.233119 | 93.009998 | 90.786878 | 87.621757 | 83.589996 | 102.43 | 1 | -0.088502 | 0 | 51,935,800 |
AMD | 2023-04-12T00:00:00 | 92.330002 | 95 | 91.739998 | 94.970001 | 53,383,100 | 95.128 | 95.755999 | 93.465999 | 87.4948 | 81.182933 | 78.7841 | 78.17025 | 94.327188 | 94.369456 | 94.347135 | 93.194427 | 92.444868 | 87.792688 | 84.586494 | 82.853617 | 83.131149 | 94.318728 | 95.379762 | 94.991015 | 90.590525 | 86.977105 | 83.731132 | 78.320605 | 92.999964 | 92.899456 | 93.072597 | 95.292244 | 99.605526 | 97.857915 | 96.625739 | 87.024815 | 2.097018 | 3.127654 | 17.158659 | 24.485429 | 22.691934 | 95.075001 | 90.474998 | 80.047501 | 74.495001 | 38.862965 | 90.620003 | 102.43 | 14.47925 | 28.168213 | -23.674957 | -85.52075 | 4,653,275,000 | 0.181559 | 59 | 47.169604 | 95.755999 | 2.513637 | 100.783273 | 90.728726 | 3.45143 | 93.369939 | 100.272799 | 86.467078 | 102.43 | 86.220001 | 94.325001 | 94.263334 | 92.456668 | 90.883336 | 95.836665 | 97.643331 | 98.604441 | 96.237781 | 94.325001 | 92.412221 | 89.688941 | 86.220001 | 102.43 | 1 | -0.123924 | 0 | 53,383,100 |
AMD | 2023-04-13T00:00:00 | 92.089996 | 93.160004 | 91.830002 | 92.790001 | 40,572,500 | 94.728 | 95.876499 | 93.734799 | 87.8336 | 81.559333 | 78.978 | 78.1999 | 93.87975 | 93.955009 | 93.999882 | 93.094024 | 92.41757 | 87.96121 | 84.783955 | 83.036516 | 83.220292 | 93.766364 | 95.030619 | 94.885169 | 90.770729 | 87.264133 | 83.994615 | 78.45911 | 92.597593 | 92.527243 | 92.441667 | 94.429629 | 99.457885 | 98.059025 | 96.899848 | 87.521341 | 1.761627 | 2.854449 | 16.204583 | 23.83121 | 22.085634 | 94.490002 | 90.474998 | 80.6175 | 74.495001 | 30.601619 | 90.620003 | 99.529999 | 16.498252 | 19.950437 | -32.562693 | -83.501748 | 4,612,702,500 | 0.127135 | 58 | 47.183936 | 95.876499 | 2.251087 | 100.378673 | 91.374326 | 3.200002 | 93.248039 | 99.648043 | 86.848036 | 102.43 | 89.019997 | 95.724998 | 93.023333 | 91.046666 | 89.763331 | 94.306669 | 96.283335 | 99.265239 | 97.307379 | 95.724998 | 94.142618 | 91.889737 | 89.019997 | 102.43 | 1 | -0.15359 | 0 | 40,572,500 |
AMD | 2023-04-14T00:00:00 | 91.75 | 92.970001 | 90.5 | 91.82 | 38,734,800 | 94.115 | 95.633999 | 94.043599 | 87.9758 | 81.9224 | 79.1565 | 78.25475 | 93.4538 | 93.554098 | 93.653747 | 92.97184 | 92.366219 | 88.10979 | 84.967272 | 83.20906 | 83.305165 | 93.224909 | 94.637619 | 94.732492 | 90.924313 | 87.532308 | 84.247526 | 78.593937 | 91.89574 | 92.083636 | 91.897214 | 93.60292 | 99.205073 | 98.199818 | 97.116147 | 87.994272 | 1.451658 | 2.573891 | 15.212798 | 22.622331 | 23.696743 | 93.884998 | 90.474998 | 80.8475 | 74.495001 | 33.786628 | 90.5 | 99.529999 | 13.842748 | 14.940083 | -39.887503 | -86.157252 | 4,573,967,700 | 0.044873 | 57 | 47.197507 | 95.633999 | 2.423665 | 100.481329 | 90.78667 | 3.123573 | 93.105369 | 99.352515 | 86.858222 | 102.43 | 90.5 | 96.465 | 92.360001 | 91.559998 | 91.029999 | 92.889999 | 93.690002 | 99.61452 | 97.87274 | 96.465 | 95.05726 | 93.05302 | 90.5 | 102.43 | 1 | -0.178186 | 0 | 38,734,800 |
AMD | 2023-04-17T00:00:00 | 89.870003 | 90.690002 | 88.300003 | 90.230003 | 47,250,800 | 93.301 | 95.2355 | 94.331599 | 88.007 | 82.277066 | 79.3195 | 78.31415 | 92.73704 | 92.884262 | 93.071632 | 92.689855 | 92.174202 | 88.178818 | 85.096291 | 83.34096 | 83.370487 | 92.453091 | 94.088667 | 94.411446 | 90.998596 | 87.741456 | 84.459675 | 78.709511 | 90.817518 | 91.170757 | 91.209207 | 92.661546 | 98.815143 | 98.255437 | 97.264881 | 88.438598 | 1.042291 | 2.267571 | 14.955116 | 21.018549 | 26.537552 | 92.785 | 90.474998 | 82.33 | 74.495001 | 32.858611 | 88.300003 | 99.529999 | 13.980412 | 14.773804 | -62.236722 | -86.019588 | 4,526,716,900 | 0.031397 | 56 | 47.213351 | 95.2355 | 2.683184 | 100.601868 | 89.869132 | 3.120002 | 92.797239 | 99.037242 | 86.557235 | 102.43 | 88.300003 | 95.365002 | 91.74 | 90.51 | 89.269999 | 92.980001 | 94.210002 | 99.095321 | 97.032341 | 95.365002 | 93.697662 | 91.323822 | 88.300003 | 102.43 | 1 | -0.198325 | 0 | 47,250,800 |
AMD | 2023-04-18T00:00:00 | 89.779999 | 92.160004 | 89.330002 | 91.610001 | 46,246,300 | 92.623 | 94.884 | 94.642399 | 88.0808 | 82.639866 | 79.4927 | 78.3807 | 92.145632 | 92.319851 | 92.565227 | 92.425322 | 91.990033 | 88.241609 | 85.219546 | 83.468465 | 83.434263 | 91.812909 | 93.569095 | 94.061323 | 91.068125 | 87.938901 | 84.666814 | 78.823599 | 89.837481 | 90.197919 | 90.436746 | 91.698466 | 98.29954 | 98.2363 | 97.358535 | 88.856553 | 0.702504 | 1.954557 | 14.205444 | 22.841137 | 24.973537 | 92.185001 | 90.474998 | 82.33 | 74.495001 | 36.497188 | 88.300003 | 99.529999 | 13.178952 | 13.667371 | -53.810287 | -86.821048 | 4,480,470,600 | -0.06897 | 55 | 47.228815 | 94.884 | 2.916401 | 100.716801 | 89.051198 | 3.03143 | 92.509883 | 98.572743 | 86.447022 | 102.43 | 88.300003 | 95.365002 | 89.620003 | 88.550003 | 87.230003 | 90.940002 | 92.010002 | 99.095321 | 97.032341 | 95.365002 | 93.697662 | 91.323822 | 88.300003 | 102.43 | 1 | -0.214552 | 0 | 46,246,300 |
AMD | 2023-04-19T00:00:00 | 89.940002 | 90.540001 | 88.220001 | 88.510002 | 37,344,500 | 92.03 | 94.5845 | 94.742 | 88.206 | 82.9748 | 79.6396 | 78.46205 | 91.704506 | 91.887151 | 92.161346 | 92.199384 | 91.832338 | 88.308213 | 85.343769 | 83.596615 | 83.498997 | 91.325091 | 93.098238 | 93.6996 | 91.141035 | 88.13101 | 84.873691 | 78.938617 | 89.215705 | 89.516526 | 89.722897 | 90.815943 | 97.675317 | 98.15229 | 97.409492 | 89.250675 | 0.441047 | 1.651855 | 13.84704 | 21.711459 | 26.104708 | 92.145 | 93.009998 | 82.295 | 74.495001 | 31.169665 | 88.220001 | 99.529999 | 15.207795 | 14.122386 | -63.889055 | -84.792205 | 4,517,815,100 | -0.039329 | 56 | 47.241341 | 94.5845 | 3.104813 | 100.794126 | 88.374873 | 3.029287 | 92.265132 | 98.323706 | 86.206558 | 102.43 | 88.220001 | 95.325001 | 90.423335 | 88.686666 | 87.593333 | 91.516668 | 93.253337 | 99.076441 | 97.001781 | 95.325001 | 93.648221 | 91.260941 | 88.220001 | 102.43 | 0 | -0.127354 | 37,344,500 | 0 |
AMD | 2023-04-20T00:00:00 | 90.110001 | 91.580002 | 88.730003 | 88.830002 | 47,082,700 | 91.785001 | 94.211 | 94.7592 | 88.29 | 83.312666 | 79.7767 | 78.5366 | 91.385605 | 91.564033 | 91.845755 | 92.00944 | 91.69985 | 88.378871 | 85.469196 | 83.725593 | 83.564778 | 90.976001 | 92.672095 | 93.343292 | 91.215702 | 88.318779 | 85.081025 | 79.054517 | 89.092594 | 89.248153 | 89.29304 | 90.080609 | 96.97956 | 98.01151 | 97.427917 | 89.624014 | 0.244737 | 1.370432 | 13.14332 | 22.619118 | 24.501565 | 92.145 | 94.325001 | 82.292501 | 74.495001 | 23.589432 | 88.220001 | 98.360001 | 18.639048 | 15.675265 | -56.098839 | -81.360952 | 4,564,897,800 | -0.005034 | 57 | 47.257186 | 94.211 | 3.174035 | 100.55907 | 87.862929 | 2.987144 | 92.059881 | 98.034169 | 86.085594 | 102.43 | 88.220001 | 95.325001 | 89.566668 | 88.593335 | 87.246668 | 90.913335 | 91.886668 | 99.076441 | 97.001781 | 95.325001 | 93.648221 | 91.260941 | 88.220001 | 102.43 | 0 | -0.052162 | 47,082,700 | 0 |
AMD | 2023-04-21T00:00:00 | 88.43 | 89.800003 | 88.059998 | 89.800003 | 41,118,300 | 91.381001 | 93.6185 | 94.4324 | 88.3648 | 83.638133 | 79.9096 | 78.602 | 90.794484 | 90.994209 | 91.320254 | 91.684037 | 91.448323 | 88.380876 | 85.547112 | 83.818749 | 83.613188 | 90.366001 | 92.121524 | 92.856431 | 91.221192 | 88.453445 | 85.252378 | 79.152959 | 88.839631 | 88.866819 | 88.825556 | 89.391915 | 96.190347 | 97.79639 | 97.400784 | 89.97271 | -0.045874 | 1.087171 | 12.708907 | 21.591953 | 24.873102 | 92.064999 | 95.244999 | 83.819998 | 75.234999 | 20.541217 | 88.059998 | 97.269997 | 4.017403 | 12.621415 | -74.010752 | -95.982597 | 4,523,779,500 | -0.01677 | 56 | 47.270472 | 93.6185 | 3.086316 | 99.791132 | 87.445868 | 2.912858 | 91.714178 | 97.539895 | 85.888462 | 99.529999 | 88.059998 | 93.794998 | 90.140002 | 88.700002 | 87.290003 | 91.550001 | 92.99 | 96.823078 | 95.148458 | 93.794998 | 92.441538 | 90.514578 | 88.059998 | 99.529999 | 1 | -0.087613 | 0 | 41,118,300 |
AMD | 2023-04-24T00:00:00 | 87.57 | 88.639999 | 86.339996 | 88.110001 | 40,423,800 | 90.59 | 93.0995 | 94.0216 | 88.452 | 83.9436 | 80.0534 | 78.64335 | 90.149587 | 90.371625 | 90.743292 | 91.310033 | 91.149991 | 88.349077 | 85.600346 | 83.893031 | 83.652559 | 89.673091 | 91.545476 | 92.328554 | 91.190023 | 88.556916 | 85.404069 | 79.242193 | 88.229149 | 88.312122 | 88.223985 | 88.730639 | 95.319982 | 97.505318 | 97.325298 | 90.296576 | -0.341641 | 0.801408 | 12.844181 | 20.468858 | 27.469119 | 90.669998 | 94.384998 | 86.955 | 78.370001 | 21.314631 | 86.339996 | 97.269997 | 11.253461 | 11.303304 | -90.093448 | -88.746539 | 4,483,355,700 | -0.005751 | 55 | 47.283252 | 93.0995 | 3.190585 | 99.48067 | 86.718329 | 2.848572 | 91.319495 | 97.016639 | 85.62235 | 99.529999 | 86.339996 | 92.934998 | 88.763334 | 87.726664 | 87.023328 | 89.46667 | 90.503339 | 96.417158 | 94.491418 | 92.934998 | 91.378577 | 89.162657 | 86.339996 | 99.529999 | 1 | -0.117485 | 0 | 40,423,800 |
AMD | 2023-04-25T00:00:00 | 83.800003 | 87.059998 | 83.760002 | 86.900002 | 52,771,500 | 89.567001 | 92.459 | 93.5012 | 88.4984 | 84.229866 | 80.1575 | 78.6656 | 88.87967 | 89.176785 | 89.675094 | 90.627303 | 90.584607 | 88.170682 | 85.552968 | 83.891189 | 83.654026 | 88.438546 | 90.65981 | 91.542277 | 91.007592 | 88.553137 | 85.478259 | 79.293503 | 86.386594 | 86.809809 | 86.938866 | 87.810271 | 94.299677 | 97.084155 | 97.171276 | 90.583577 | -0.870215 | 0.467083 | 13.676671 | 18.730808 | 30.886594 | 88.460003 | 93.095001 | 87.984999 | 79.4 | 17.813347 | 83.760002 | 96.07 | 0.324947 | 5.198604 | -124.4884 | -99.675053 | 4,430,584,200 | -0.039428 | 54 | 47.298364 | 92.459 | 3.694727 | 99.848453 | 85.069547 | 2.973572 | 90.603353 | 96.550497 | 84.656208 | 99.529999 | 83.760002 | 91.645 | 87.516665 | 86.393331 | 85.216662 | 88.693334 | 89.816668 | 95.80828 | 93.50586 | 91.645 | 89.784141 | 87.134781 | 83.760002 | 99.529999 | 1 | -0.142438 | 0 | 52,771,500 |
AMD | 2023-04-26T00:00:00 | 85.940002 | 87.349998 | 85.32 | 86.510002 | 47,786,600 | 88.928001 | 92.028 | 93.1016 | 88.5546 | 84.522933 | 80.2406 | 78.71055 | 88.291737 | 88.588279 | 89.100464 | 90.201185 | 90.22733 | 88.083205 | 85.563154 | 83.93176 | 83.676772 | 87.779092 | 90.038953 | 90.960647 | 90.907263 | 88.59814 | 85.592764 | 79.365885 | 84.986631 | 85.568981 | 85.869502 | 86.889861 | 93.244485 | 96.593598 | 96.974024 | 90.846026 | -1.103711 | 0.152925 | 14.326675 | 17.901566 | 28.461575 | 88.365002 | 93.095001 | 87.984999 | 79.4 | 31.171802 | 83.760002 | 96.07 | 17.709186 | 9.762531 | -95.327429 | -82.290814 | 4,478,370,800 | -0.048795 | 55 | 47.312839 | 92.028 | 3.931901 | 99.891801 | 84.164199 | 2.905 | 90.159224 | 95.969225 | 84.349223 | 99.529999 | 83.760002 | 91.645 | 84.873334 | 82.686671 | 81.573339 | 85.986666 | 88.17333 | 95.80828 | 93.50586 | 91.645 | 89.784141 | 87.134781 | 83.760002 | 99.529999 | 0 | -0.063061 | 0 | 47,786,600 |
AMD | 2023-04-27T00:00:00 | 87.440002 | 87.57 | 84.089996 | 86.410004 | 53,087,200 | 88.463001 | 91.595501 | 92.696 | 88.5844 | 84.792267 | 80.3402 | 78.76595 | 88.12139 | 88.379501 | 88.845009 | 89.950168 | 90.01292 | 88.057981 | 85.612544 | 84.00123 | 83.714217 | 87.508547 | 89.602001 | 90.525139 | 90.863553 | 88.674905 | 85.735327 | 79.452745 | 84.832225 | 85.172497 | 85.405645 | 86.162587 | 92.225691 | 96.076306 | 96.757287 | 91.092231 | -1.154413 | -0.108543 | 15.258079 | 16.531347 | 28.988436 | 87.960003 | 93.095001 | 88.339998 | 79.754999 | 36.756195 | 83.760002 | 96.07 | 29.894403 | 15.976178 | -85.519222 | -70.105597 | 4,531,458,000 | -0.009058 | 56 | 47.329531 | 91.595501 | 3.93731 | 99.470121 | 83.720881 | 2.990001 | 89.900251 | 95.880252 | 83.920249 | 99.529999 | 83.760002 | 91.645 | 86.203334 | 85.056669 | 84.173335 | 87.086667 | 88.233332 | 95.80828 | 93.50586 | 91.645 | 89.784141 | 87.134781 | 83.760002 | 99.529999 | 0 | 0.005122 | 53,087,200 | 0 |
AMD | 2023-04-28T00:00:00 | 89.370003 | 89.75 | 86.440002 | 87.019997 | 50,686,100 | 88.225002 | 91.170001 | 92.2596 | 88.6682 | 85.076533 | 80.4841 | 78.8252 | 88.371112 | 88.559593 | 88.925777 | 89.897426 | 89.963465 | 88.109433 | 85.711425 | 84.107542 | 83.770494 | 87.673456 | 89.390049 | 90.269293 | 90.894361 | 88.795372 | 85.914135 | 79.558258 | 86.227448 | 86.035912 | 85.817391 | 85.808924 | 91.31655 | 95.572972 | 96.547516 | 91.331587 | -1.027021 | -0.292239 | 15.196079 | 20.117753 | 26.880898 | 87.960003 | 93.095001 | 89.459997 | 80.874998 | 32.942492 | 83.760002 | 96.07 | 45.572719 | 31.058769 | -44.68099 | -54.427281 | 4,582,144,100 | 0.059959 | 57 | 47.346221 | 91.170001 | 3.673395 | 98.51679 | 83.823212 | 2.885 | 89.849751 | 95.619751 | 84.079751 | 98.360001 | 83.760002 | 91.060001 | 86.366666 | 85.163333 | 82.886663 | 88.643336 | 89.84667 | 94.914401 | 92.782801 | 91.060001 | 89.337202 | 86.884402 | 83.760002 | 98.360001 | 0 | 0.063393 | 50,686,100 | 0 |
AMD | 2023-05-01T00:00:00 | 89.690002 | 91.040001 | 88.610001 | 91.029999 | 59,358,700 | 88.207001 | 90.754001 | 91.9292 | 88.8604 | 85.3516 | 80.6448 | 78.88065 | 88.63489 | 88.765122 | 89.04335 | 89.878569 | 89.942429 | 88.171416 | 85.816124 | 84.218086 | 83.829394 | 87.93982 | 89.249097 | 90.071632 | 90.934432 | 88.916779 | 86.09643 | 79.666366 | 88.219411 | 87.48574 | 86.682646 | 85.800074 | 90.534773 | 95.09059 | 96.350563 | 91.567144 | -0.889982 | -0.411787 | 14.640365 | 21.909777 | 25.419779 | 87.670002 | 91.645 | 89.824999 | 84.049999 | 37.067948 | 83.760002 | 95 | 52.75802 | 42.741714 | -17.235138 | -47.24198 | 4,641,502,800 | 0.007587 | 58 | 47.365899 | 90.754001 | 3.311276 | 97.376552 | 84.131449 | 2.817143 | 89.834537 | 95.468823 | 84.200251 | 97.269997 | 83.760002 | 90.514999 | 88.520002 | 87.290003 | 85.210004 | 90.600001 | 91.829999 | 94.081638 | 92.109179 | 90.514999 | 88.92082 | 86.651141 | 83.760002 | 97.269997 | 0 | 0.112897 | 0 | 59,358,700 |
AMD | 2023-05-02T00:00:00 | 89.910004 | 90.459999 | 88.120003 | 89.32 | 70,483,500 | 88.220002 | 90.421501 | 91.661201 | 89.0886 | 85.6064 | 80.8412 | 78.92465 | 88.889913 | 88.973282 | 89.176681 | 89.881427 | 89.939935 | 88.239596 | 85.923858 | 84.330797 | 83.889898 | 88.249457 | 89.168716 | 89.916309 | 90.975593 | 89.036737 | 86.279899 | 79.77611 | 89.837707 | 89.04265 | 87.75367 | 86.087545 | 89.888689 | 94.635694 | 96.167312 | 91.800932 | -0.754922 | -0.480414 | 14.285259 | 20.74066 | 25.180741 | 87.670002 | 91.645 | 91.092499 | 84.494999 | 42.091511 | 83.760002 | 93.160004 | 65.425538 | 54.585425 | -17.022103 | -34.574462 | 4,711,986,300 | 0.005857 | 59 | 47.389363 | 90.421501 | 3.018522 | 96.458545 | 84.384458 | 2.751428 | 89.841724 | 95.344581 | 84.338867 | 97.269997 | 83.760002 | 90.514999 | 89.780001 | 88.520002 | 87.350001 | 90.950002 | 92.210002 | 94.081638 | 92.109179 | 90.514999 | 88.92082 | 86.651141 | 83.760002 | 97.269997 | 0 | 0.154659 | 70,483,500 | 0 |
AMD | 2023-05-03T00:00:00 | 81.620003 | 85.480003 | 81.019997 | 83.540001 | 109,482,200 | 87.388002 | 89.709001 | 91.143601 | 89.1856 | 85.748 | 80.956 | 78.9256 | 87.435931 | 87.636322 | 88.014115 | 89.130388 | 89.29994 | 87.980004 | 85.810599 | 84.277118 | 83.867312 | 87.049457 | 88.330478 | 89.143909 | 90.682706 | 88.931832 | 86.295321 | 79.80293 | 88.192485 | 88.12171 | 87.280234 | 85.907675 | 89.130864 | 94.063753 | 95.907447 | 92.000571 | -1.301814 | -0.644694 | 15.731177 | 17.023996 | 34.979999 | 86.029999 | 90.274998 | 91.75 | 84.805 | 27.580312 | 81.019997 | 92.970001 | 5.02097 | 41.068176 | -126.839474 | -94.97903 | 4,602,504,100 | -0.056481 | 58 | 47.418662 | 89.709001 | 3.330442 | 96.369886 | 83.048116 | 3.291429 | 89.058703 | 95.64156 | 82.475846 | 96.07 | 81.019997 | 88.544998 | 89.496668 | 88.533338 | 87.156672 | 90.873334 | 91.836665 | 92.518199 | 90.320899 | 88.544998 | 86.769098 | 84.240697 | 81.019997 | 96.07 | 1 | 0.089592 | 0 | 109,482,200 |
AMD | 2023-05-04T00:00:00 | 86.610001 | 91.639999 | 81.110001 | 81.57 | 122,840,500 | 87.038002 | 89.411501 | 90.764401 | 89.3856 | 85.948267 | 81.1174 | 78.92925 | 87.270745 | 87.449718 | 87.798098 | 88.901262 | 89.093022 | 87.926278 | 85.831635 | 84.323314 | 83.894602 | 86.908002 | 88.035335 | 88.795171 | 90.581703 | 88.954516 | 86.407281 | 79.879392 | 86.434373 | 86.982387 | 86.839686 | 85.737567 | 88.433277 | 93.481063 | 95.633011 | 92.188846 | -1.317392 | -0.779234 | 15.108371 | 24.740652 | 28.471853 | 86.329998 | 90.274998 | 92.449999 | 84.805 | 40.82143 | 81.019997 | 92.160004 | 50.179537 | 40.208681 | -51.808931 | -49.820463 | 4,725,344,600 | -0.036755 | 59 | 47.456264 | 89.411501 | 3.328115 | 96.06773 | 82.755272 | 3.867143 | 88.825493 | 96.559779 | 81.091208 | 96.07 | 81.019997 | 88.544998 | 82.706668 | 79.933332 | 78.246661 | 84.393339 | 87.166674 | 92.518199 | 90.320899 | 88.544998 | 86.769098 | 84.240697 | 81.019997 | 96.07 | 0 | 0.133512 | 122,840,500 | 0 |
AMD | 2023-05-05T00:00:00 | 89.839996 | 90.43 | 84.720001 | 84.989998 | 78,491,100 | 87.179002 | 89.280001 | 90.442801 | 89.5874 | 86.205733 | 81.3299 | 78.9313 | 87.784595 | 87.884314 | 88.112236 | 88.986602 | 89.150481 | 88.001326 | 85.937119 | 84.432555 | 83.953761 | 87.417456 | 88.076144 | 88.724063 | 90.599522 | 89.05693 | 86.580006 | 79.987956 | 86.262704 | 86.792364 | 87.056716 | 85.828188 | 87.876692 | 92.946259 | 95.380818 | 92.37981 | -1.056921 | -0.834771 | 14.530051 | 22.316016 | 25.681551 | 86.329998 | 90.274998 | 93.4125 | 84.849998 | 49.948882 | 81.019997 | 92.160004 | 79.174095 | 44.791534 | -15.772456 | -20.825905 | 4,803,835,700 | -0.006989 | 60 | 47.482232 | 89.280001 | 3.251995 | 95.783991 | 82.776012 | 4.028572 | 88.922113 | 96.979256 | 80.864969 | 96.07 | 81.019997 | 88.544998 | 86.453334 | 81.266668 | 75.923335 | 91.796666 | 96.983332 | 92.518199 | 90.320899 | 88.544998 | 86.769098 | 84.240697 | 81.019997 | 96.07 | 0 | 0.170396 | 78,491,100 | 0 |
AMD | 2023-05-08T00:00:00 | 95.040001 | 95.660004 | 89.169998 | 89.989998 | 95,503,200 | 87.926002 | 89.258001 | 90.324001 | 89.9264 | 86.570133 | 81.5736 | 78.95105 | 89.235676 | 89.185348 | 89.178046 | 89.536911 | 89.603521 | 88.277353 | 86.176668 | 84.642604 | 84.064071 | 88.846728 | 88.624715 | 89.077693 | 90.813349 | 89.289411 | 86.851493 | 80.148242 | 89.139332 | 88.856151 | 88.758366 | 86.542995 | 87.592232 | 92.538622 | 95.203765 | 92.593588 | -0.425989 | -0.753015 | 14.272733 | 28.557223 | 22.930817 | 88.34 | 89.689999 | 93.595001 | 84.849998 | 57.63204 | 81.019997 | 95.660004 | 95.765011 | 75.039547 | 70.176793 | -4.234989 | 4,899,338,900 | 0.020071 | 61 | 47.517658 | 89.258001 | 3.209048 | 95.676097 | 82.839905 | 4.29 | 89.504769 | 98.084769 | 80.924768 | 96.07 | 81.019997 | 88.544998 | 88.329999 | 86.229998 | 82.62 | 91.939997 | 94.039998 | 92.518199 | 90.320899 | 88.544998 | 86.769098 | 84.240697 | 81.019997 | 96.07 | 0 | 0.20108 | 95,503,200 | 0 |
AMD | 2023-05-09T00:00:00 | 95.059998 | 96.160004 | 93.43 | 94.889999 | 68,674,800 | 89.052001 | 89.309501 | 90.264001 | 90.2522 | 86.903333 | 81.8077 | 78.98585 | 90.400541 | 90.253466 | 90.082962 | 90.03901 | 90.02325 | 88.543339 | 86.41044 | 84.848889 | 84.173484 | 90.143819 | 89.177287 | 89.442001 | 91.014667 | 89.512828 | 87.118551 | 80.30853 | 93.088924 | 91.732938 | 90.915682 | 87.73841 | 87.541191 | 92.238542 | 95.091376 | 92.828212 | 0.074782 | -0.587456 | 14.141742 | 28.083257 | 21.869677 | 88.59 | 89.144997 | 93.595001 | 84.849998 | 57.459202 | 81.019997 | 96.160004 | 92.734441 | 89.224515 | 91.270793 | -7.265559 | 4,968,013,700 | 0.039843 | 62 | 47.543111 | 89.309501 | 3.296729 | 95.902958 | 82.716044 | 4.319286 | 90.033838 | 98.672411 | 81.395265 | 96.160004 | 81.019997 | 88.59 | 93.290001 | 90.919998 | 86.799995 | 97.410004 | 99.780006 | 92.586962 | 90.376521 | 88.59 | 86.803479 | 84.259958 | 81.019997 | 96.160004 | 0 | 0.226309 | 68,674,800 | 0 |
AMD | 2023-05-10T00:00:00 | 97.019997 | 99.940002 | 96.120003 | 96.419998 | 95,619,500 | 90.160001 | 89.544001 | 90.310001 | 90.621 | 87.176533 | 82.0886 | 79.03325 | 91.724432 | 91.483745 | 91.150198 | 90.673645 | 90.561462 | 88.875757 | 86.689639 | 85.089901 | 84.30131 | 91.592545 | 89.91162 | 89.961693 | 91.280071 | 89.779056 | 87.419784 | 80.487974 | 96.652515 | 95.068664 | 93.36299 | 89.42159 | 87.747035 | 92.067887 | 95.050293 | 93.089527 | 0.622624 | -0.34544 | 14.779201 | 32.122004 | 20.080817 | 90.48 | 90.48 | 93.595001 | 84.849998 | 59.567983 | 81.019997 | 99.940002 | 84.56657 | 91.022007 | 124.074463 | -15.43343 | 5,063,633,200 | 0.025218 | 63 | 47.579965 | 89.544001 | 3.668705 | 96.88141 | 82.206591 | 4.464287 | 90.699186 | 99.62776 | 81.770613 | 99.940002 | 81.019997 | 90.48 | 94.883334 | 93.606664 | 92.15333 | 96.336667 | 97.613337 | 95.474881 | 92.71256 | 90.48 | 88.247439 | 85.068878 | 81.019997 | 99.940002 | 0 | 0.246748 | 95,619,500 | 0 |
AMD | 2023-05-11T00:00:00 | 97.099998 | 99.190002 | 96.139999 | 98.160004 | 57,061,000 | 91.126 | 89.794501 | 90.491601 | 90.9972 | 87.4752 | 82.3943 | 79.0925 | 92.799545 | 92.504882 | 92.065552 | 91.257859 | 91.064426 | 89.198276 | 86.963596 | 85.327724 | 84.42866 | 92.854363 | 90.631238 | 90.484 | 91.534149 | 90.0402 | 87.71704 | 80.667743 | 98.741738 | 97.55933 | 95.635513 | 91.289408 | 88.17071 | 92.01401 | 95.067219 | 93.375244 | 1.051132 | -0.066125 | 15.371127 | 30.445804 | 19.032954 | 90.48 | 90.48 | 93.595001 | 84.939999 | 62.561576 | 81.019997 | 99.940002 | 84.989413 | 87.430141 | 111.408871 | -15.010587 | 5,120,694,200 | 0.027721 | 64 | 47.601967 | 89.794501 | 4.007128 | 97.808758 | 81.780244 | 4.535715 | 91.308788 | 100.380218 | 82.237357 | 99.940002 | 81.019997 | 90.48 | 97.693334 | 95.446665 | 93.873334 | 99.266665 | 101.513334 | 95.474881 | 92.71256 | 90.48 | 88.247439 | 85.068878 | 81.019997 | 99.940002 | 0 | 0.26299 | 0 | 57,061,000 |
AMD | 2023-05-12T00:00:00 | 95.260002 | 97.449997 | 93.68 | 96.830002 | 53,829,700 | 91.715 | 89.970001 | 90.603201 | 91.2936 | 87.746533 | 82.6928 | 79.1197 | 93.291637 | 93.005813 | 92.557006 | 91.62169 | 91.387163 | 89.435991 | 87.181922 | 85.524403 | 84.536434 | 93.605999 | 91.151762 | 90.8508 | 91.701318 | 90.245063 | 87.971806 | 80.828613 | 98.813591 | 98.466119 | 97.272561 | 92.964522 | 88.715392 | 92.029919 | 95.110258 | 93.674931 | 1.228098 | 0.192719 | 15.183091 | 28.46833 | 22.034911 | 90.48 | 90.48 | 92.4925 | 86.985001 | 60.834044 | 81.019997 | 99.940002 | 75.264277 | 81.606753 | 78.472139 | -24.735723 | 5,066,864,500 | 0.020193 | 63 | 47.621934 | 89.970001 | 4.170802 | 98.311605 | 81.628397 | 4.640715 | 91.685094 | 100.966524 | 82.403664 | 99.940002 | 81.019997 | 90.48 | 97.476667 | 95.763331 | 94.426664 | 98.813334 | 100.52667 | 95.474881 | 92.71256 | 90.48 | 88.247439 | 85.068878 | 81.019997 | 99.940002 | 1 | 0.175562 | 0 | 53,829,700 |
AMD | 2023-05-15T00:00:00 | 97.400002 | 97.43 | 93.449997 | 95.199997 | 51,749,200 | 92.486 | 90.346501 | 90.680001 | 91.6112 | 88.043067 | 83.0209 | 79.14835 | 94.11331 | 93.804756 | 93.302082 | 92.146991 | 91.849689 | 89.748305 | 87.450819 | 85.759564 | 84.66443 | 94.639636 | 91.859381 | 91.373631 | 91.940785 | 90.499102 | 88.263038 | 81.010507 | 98.469074 | 98.576676 | 98.411459 | 94.511246 | 89.37608 | 92.14308 | 95.195492 | 93.994226 | 1.523464 | 0.458868 | 14.941013 | 26.510696 | 20.917066 | 90.48 | 90.48 | 92.307501 | 87.23 | 70.082695 | 81.019997 | 99.940002 | 86.575052 | 82.276247 | 82.504873 | -13.424948 | 5,118,613,700 | 0.048366 | 64 | 47.641975 | 90.346501 | 4.489028 | 99.324557 | 81.368445 | 4.652858 | 92.229371 | 101.535087 | 82.923654 | 99.940002 | 81.019997 | 90.48 | 95.463333 | 93.476669 | 91.693336 | 97.246666 | 99.23333 | 95.474881 | 92.71256 | 90.48 | 88.247439 | 85.068878 | 81.019997 | 99.940002 | 0 | 0.199933 | 51,749,200 | 0 |
AMD | 2023-05-16T00:00:00 | 101.480003 | 103.279999 | 97.309998 | 97.389999 | 90,622,900 | 93.643 | 90.931501 | 90.978001 | 92.0176 | 88.3908 | 83.3852 | 79.1834 | 95.586648 | 95.200256 | 94.560224 | 92.995447 | 92.590482 | 90.208371 | 87.820008 | 86.070859 | 84.831749 | 96.274909 | 92.919715 | 92.204401 | 92.327797 | 90.852705 | 88.628564 | 81.232712 | 99.255002 | 99.377224 | 99.754691 | 96.197716 | 90.219763 | 92.391425 | 95.357797 | 94.344677 | 2.062984 | 0.779691 | 15.892297 | 33.656954 | 18.825846 | 92.195 | 92.149998 | 92.775 | 87.23 | 71.703915 | 81.019997 | 103.279999 | 91.913768 | 84.584366 | 132.1196 | -8.086232 | 5,209,236,600 | 0.097738 | 65 | 47.679907 | 90.931501 | 5.128176 | 101.187852 | 80.67515 | 4.825716 | 93.110383 | 102.761815 | 83.458952 | 103.279999 | 81.019997 | 92.149998 | 96.093333 | 94.756666 | 92.11333 | 98.736669 | 100.073336 | 98.026638 | 94.776678 | 92.149998 | 89.523317 | 85.783637 | 81.019997 | 103.279999 | 0 | 0.219771 | 90,622,900 | 0 |
AMD | 2023-05-17T00:00:00 | 103.75 | 104.139999 | 100.050003 | 101.790001 | 75,240,900 | 95.856 | 91.622001 | 91.434801 | 92.4504 | 88.808133 | 83.7459 | 79.21825 | 97.219319 | 96.754755 | 95.974035 | 93.973133 | 93.448907 | 90.739416 | 88.239218 | 86.420941 | 85.01999 | 98.112546 | 94.140524 | 93.186862 | 92.787891 | 91.256895 | 89.031828 | 81.477156 | 101.439373 | 101.07682 | 101.437914 | 98.085269 | 91.252782 | 92.782511 | 95.607621 | 94.730027 | 2.643258 | 1.152405 | 16.922722 | 32.789336 | 17.532607 | 94.43 | 92.579998 | 92.775 | 87.23 | 72.299701 | 81.019997 | 104.139999 | 98.313152 | 92.267324 | 140.655036 | -1.686848 | 5,284,477,500 | 0.126491 | 66 | 47.712687 | 91.622001 | 5.864526 | 103.351052 | 79.892949 | 4.869287 | 94.12368 | 103.862253 | 84.385107 | 104.139999 | 81.019997 | 92.579998 | 100.69 | 98.100001 | 94.719999 | 104.070002 | 106.660001 | 98.683679 | 95.308158 | 92.579998 | 89.851838 | 85.967677 | 81.019997 | 104.139999 | 0 | 0.235633 | 75,240,900 | 0 |
AMD | 2023-05-18T00:00:00 | 107.93 | 108.099998 | 103.93 | 103.980003 | 74,338,700 | 97.988 | 92.513001 | 92.068401 | 92.9016 | 89.2452 | 84.1866 | 79.26145 | 99.361455 | 98.786617 | 97.813415 | 95.241939 | 94.562837 | 91.413556 | 88.757397 | 86.846863 | 85.247951 | 100.307819 | 95.693667 | 94.455724 | 93.394934 | 91.760102 | 89.510721 | 81.762845 | 105.064706 | 103.994538 | 103.846168 | 100.372332 | 92.545479 | 93.356633 | 95.964318 | 95.161479 | 3.401213 | 1.602166 | 18.499727 | 37.037893 | 16.253732 | 98.634998 | 94.559998 | 92.775 | 87.23 | 73.905205 | 81.019997 | 108.099998 | 99.372237 | 96.533052 | 164.337987 | -0.627763 | 5,358,816,200 | 0.174229 | 67 | 47.747449 | 92.513001 | 6.887241 | 106.287483 | 78.738519 | 4.943572 | 95.438568 | 105.325713 | 85.551423 | 108.099998 | 81.019997 | 94.559998 | 102.646667 | 101.153336 | 98.556671 | 105.243332 | 106.736664 | 101.709118 | 97.755438 | 94.559998 | 91.364557 | 86.815117 | 81.019997 | 108.099998 | 0 | 0.248018 | 74,338,700 | 0 |
AMD | 2023-05-19T00:00:00 | 105.82 | 107.290001 | 104.620003 | 106.360001 | 67,880,200 | 99.586 | 93.382501 | 92.631201 | 93.3374 | 89.5276 | 84.5996 | 79.3001 | 100.653164 | 100.065414 | 99.045197 | 96.203581 | 95.428772 | 91.978515 | 89.206413 | 87.222569 | 85.452648 | 101.731819 | 96.961 | 95.513539 | 93.901538 | 92.196281 | 89.939105 | 82.027109 | 107.662556 | 106.458951 | 105.87643 | 102.686871 | 93.967318 | 94.042748 | 96.381474 | 95.624422 | 3.787974 | 2.039328 | 19.96409 | 34.948894 | 15.336994 | 100.764999 | 94.559998 | 92.4825 | 87.23 | 69.859641 | 81.019997 | 108.099998 | 91.580507 | 96.421965 | 136.802798 | -8.419493 | 5,290,936,000 | 0.182778 | 66 | 47.778044 | 93.382501 | 7.421634 | 108.225769 | 78.539233 | 5.006429 | 96.427276 | 106.440134 | 86.414417 | 108.099998 | 81.019997 | 94.559998 | 106.653333 | 105.206668 | 102.483335 | 109.376666 | 110.823331 | 101.709118 | 97.755438 | 94.559998 | 91.364557 | 86.815117 | 81.019997 | 108.099998 | 1 | 0.157366 | 0 | 67,880,200 |
AMD | 2023-05-22T00:00:00 | 108 | 108.790001 | 103.489998 | 104.68 | 65,424,200 | 100.882 | 94.404001 | 93.356401 | 93.844 | 89.790133 | 85.0469 | 79.32055 | 102.122531 | 101.508066 | 100.422859 | 97.275983 | 96.39579 | 92.606808 | 89.700981 | 87.634003 | 85.677 | 103.261637 | 98.353143 | 96.695754 | 94.476542 | 92.682397 | 90.402479 | 82.312681 | 109.319333 | 108.455273 | 107.741128 | 104.942119 | 95.533578 | 94.8493 | 96.864474 | 96.122144 | 4.221726 | 2.475808 | 21.549978 | 34.35972 | 13.977565 | 101.119999 | 94.904999 | 92.179998 | 87.23 | 71.247357 | 81.019997 | 108.790001 | 97.155201 | 96.035982 | 128.2616 | -2.844799 | 5,356,360,200 | 0.209523 | 67 | 47.808609 | 94.404001 | 7.965548 | 110.335098 | 78.472904 | 5.217858 | 97.52944 | 107.965157 | 87.093723 | 108.790001 | 81.019997 | 94.904999 | 105.910001 | 104.530001 | 103.240003 | 107.199999 | 108.579999 | 102.23628 | 98.181859 | 94.904999 | 91.628138 | 86.962778 | 81.019997 | 108.790001 | 0 | 0.179072 | 65,424,200 | 0 |
AMD | 2023-05-23T00:00:00 | 108.120003 | 110.989998 | 107.190002 | 107.25 | 73,099,100 | 102.188 | 95.620001 | 94.090001 | 94.3662 | 90.083867 | 85.5024 | 79.3496 | 103.322025 | 102.710236 | 101.607035 | 98.261803 | 97.297652 | 93.215169 | 90.185692 | 88.039667 | 85.900313 | 104.577637 | 99.659429 | 97.831416 | 95.036385 | 93.164762 | 90.859372 | 82.599242 | 109.892074 | 109.525112 | 109.180112 | 106.943536 | 97.189096 | 95.748631 | 97.399337 | 96.649128 | 4.523023 | 2.885251 | 23.335557 | 35.867272 | 13.082222 | 102.219997 | 96.004997 | 91.629999 | 89.174999 | 88.517449 | 81.110001 | 110.989998 | 90.394928 | 93.043545 | 130.566164 | -9.605072 | 5,429,459,300 | 0.216308 | 68 | 47.84279 | 95.620001 | 8.116455 | 111.852911 | 79.38709 | 4.854286 | 98.538065 | 108.246637 | 88.829492 | 110.989998 | 81.019997 | 96.004997 | 106.76 | 104.729998 | 101.459997 | 110.030001 | 112.060003 | 103.917078 | 99.541457 | 96.004997 | 92.468537 | 87.433577 | 81.019997 | 110.989998 | 0 | 0.196735 | 73,099,100 | 0 |
AMD | 2023-05-24T00:00:00 | 108.269997 | 108.910004 | 105.639999 | 105.980003 | 65,910,500 | 103.313 | 96.736501 | 94.823201 | 94.7826 | 90.411733 | 85.9369 | 79.3906 | 104.31162 | 103.721102 | 102.632106 | 99.171639 | 98.141679 | 93.805554 | 90.661595 | 88.440267 | 86.122897 | 105.683455 | 100.864191 | 98.922185 | 95.581632 | 93.643344 | 91.310216 | 82.887007 | 109.858592 | 109.924121 | 110.180135 | 108.602822 | 98.874181 | 96.715773 | 97.972272 | 97.197667 | 4.719503 | 3.252101 | 24.424581 | 33.85743 | 15.005273 | 102.219997 | 96.004997 | 91.33 | 89.174999 | 86.637354 | 84.720001 | 110.989998 | 89.645978 | 92.398702 | 104.932994 | -10.354022 | 5,495,369,800 | 0.253341 | 69 | 47.873653 | 96.736501 | 8.249557 | 113.235615 | 80.237386 | 4.335715 | 99.464915 | 108.136346 | 90.793485 | 110.989998 | 81.019997 | 96.004997 | 108.766668 | 106.543338 | 104.966672 | 110.343333 | 112.566663 | 103.917078 | 99.541457 | 96.004997 | 92.468537 | 87.433577 | 81.019997 | 110.989998 | 0 | 0.210854 | 65,910,500 | 0 |
AMD | 2023-05-25T00:00:00 | 120.349998 | 120.690002 | 115.800003 | 117.309998 | 108,514,700 | 105.638 | 98.382 | 96.032801 | 95.396 | 90.870933 | 86.4927 | 79.51465 | 107.519295 | 106.744538 | 105.357936 | 101.096944 | 99.850011 | 94.846513 | 91.442868 | 89.072143 | 86.463465 | 108.781091 | 103.113095 | 100.885785 | 96.584275 | 94.431193 | 91.991663 | 83.294564 | 113.202703 | 112.674252 | 112.812309 | 110.833451 | 100.881253 | 97.931671 | 98.700219 | 97.808838 | 5.783303 | 3.758341 | 26.786635 | 45.229859 | 12.207311 | 107.07 | 100.855 | 92.577499 | 89.174999 | 89.716227 | 89.169998 | 120.690002 | 98.921307 | 92.987405 | 175.574587 | -1.078693 | 5,603,884,500 | 0.273058 | 70 | 47.934547 | 98.382 | 9.487021 | 117.356042 | 79.407959 | 4.815001 | 101.453971 | 111.083974 | 91.823968 | 120.690002 | 81.019997 | 100.855 | 107.606667 | 106.303329 | 104.336662 | 109.573334 | 110.876671 | 111.327881 | 105.53606 | 100.855 | 96.173939 | 89.509378 | 81.019997 | 120.690002 | 0 | 0.221871 | 108,514,700 | 0 |
AMD | 2023-05-26T00:00:00 | 127.029999 | 127.43 | 120.889999 | 122.459999 | 92,922,800 | 108.815 | 100.265 | 97.576801 | 96.0046 | 91.435467 | 87.1228 | 79.65455 | 111.421436 | 110.432803 | 108.692099 | 103.454495 | 101.940779 | 96.10861 | 92.379372 | 89.823784 | 86.867112 | 112.670545 | 105.841476 | 103.270185 | 97.824824 | 95.382748 | 92.794382 | 83.767353 | 119.763109 | 118.150897 | 117.325039 | 113.918275 | 103.302306 | 99.45377 | 99.627405 | 98.499442 | 7.083736 | 4.42342 | 29.464154 | 50.362205 | 10.953462 | 112.369999 | 104.224998 | 93.235001 | 89.174999 | 90.097774 | 93.43 | 127.43 | 98.823525 | 95.796937 | 185.329916 | -1.176475 | 5,696,807,300 | 0.292699 | 71 | 47.991413 | 100.265 | 11.188917 | 122.642835 | 77.887165 | 4.857144 | 103.889783 | 113.604071 | 94.175495 | 127.43 | 81.019997 | 104.224998 | 118.946668 | 117.203334 | 114.056669 | 122.093333 | 123.836667 | 116.477239 | 109.701379 | 104.224998 | 98.748618 | 90.951737 | 81.019997 | 127.43 | 0 | 0.230181 | 92,922,800 | 0 |
AMD | 2023-05-30T00:00:00 | 125.269997 | 130.789993 | 123.510002 | 130.419998 | 98,902,300 | 111.602 | 102.044 | 99.0848 | 96.5532 | 91.996267 | 87.7289 | 79.7903 | 114.191148 | 113.130475 | 111.242545 | 105.437722 | 103.735335 | 97.252194 | 93.244915 | 90.525689 | 87.24923 | 115.662363 | 108.222904 | 105.400431 | 98.972486 | 96.27313 | 93.549772 | 84.221238 | 126.01296 | 123.654008 | 121.94322 | 117.333392 | 105.961219 | 101.183476 | 100.69959 | 99.252234 | 7.881468 | 5.11503 | 32.151678 | 49.93243 | 9.834859 | 115.419998 | 105.904995 | 93.654999 | 89.174999 | 86.283931 | 93.449997 | 130.789993 | 85.216933 | 94.320588 | 161.007801 | -14.783067 | 5,597,905,000 | 0.258021 | 70 | 48.050503 | 102.044 | 12.201743 | 126.447486 | 77.640514 | 5.182143 | 105.925994 | 116.29028 | 95.561708 | 130.789993 | 81.019997 | 105.904995 | 125.116666 | 122.803332 | 118.576665 | 129.343333 | 131.656667 | 119.044274 | 111.777855 | 105.904995 | 100.032135 | 91.670776 | 81.019997 | 130.789993 | 1 | 0.136135 | 0 | 98,902,300 |
AMD | 2023-05-31T00:00:00 | 118.209999 | 123.959999 | 117.860001 | 122.419998 | 87,552,200 | 113.274999 | 103.459 | 100.4612 | 96.9812 | 92.486 | 88.2877 | 79.8772 | 114.994918 | 114.054025 | 112.314461 | 106.598838 | 104.84877 | 98.074069 | 93.901891 | 91.073893 | 87.557298 | 116.863817 | 109.762523 | 106.8716 | 99.821773 | 96.962965 | 94.153358 | 84.603524 | 127.569553 | 125.847321 | 124.355807 | 120.227525 | 108.560829 | 102.939256 | 101.811288 | 100.029776 | 7.853464 | 5.662717 | 33.155783 | 44.905573 | 16.520919 | 117.139996 | 105.904995 | 92.527498 | 89.174999 | 72.672806 | 93.449997 | 130.789993 | 66.3096 | 83.450019 | 101.272569 | -33.6904 | 5,510,352,800 | 0.185019 | 69 | 48.09796 | 103.459 | 12.36044 | 128.179881 | 78.738119 | 5.362857 | 107.095899 | 117.821613 | 96.370186 | 130.789993 | 81.019997 | 105.904995 | 126.523331 | 122.256668 | 119.24334 | 129.536659 | 133.803322 | 119.044274 | 111.777855 | 105.904995 | 100.032135 | 91.670776 | 81.019997 | 130.789993 | 1 | 0.055045 | 0 | 87,552,200 |
AMD | 2023-06-01T00:00:00 | 119.470001 | 121.279999 | 116.599998 | 117.290001 | 66,032,900 | 114.846999 | 105.3515 | 101.8024 | 97.452 | 92.970533 | 88.8428 | 79.9695 | 115.889935 | 115.038748 | 113.415313 | 107.768944 | 105.97348 | 98.913125 | 94.574736 | 91.636192 | 87.874837 | 117.990181 | 111.287381 | 108.333815 | 100.703686 | 97.67307 | 94.77083 | 84.997482 | 125.59111 | 125.568574 | 125.144038 | 122.548676 | 111.071215 | 104.716206 | 102.959357 | 100.830386 | 7.842538 | 6.098681 | 33.783867 | 42.02776 | 17.187553 | 117.139996 | 105.904995 | 90.777502 | 89.174999 | 73.345862 | 93.449997 | 130.789993 | 69.684003 | 73.736845 | 82.359334 | -30.315997 | 5,576,385,700 | 0.249803 | 70 | 48.134353 | 105.3515 | 11.721794 | 128.795087 | 81.907912 | 5.479285 | 108.274385 | 119.232955 | 97.315815 | 130.789993 | 81.110001 | 105.949997 | 120.01 | 116.06 | 113.910001 | 122.159999 | 126.109998 | 119.065515 | 111.812236 | 105.949997 | 100.087758 | 91.741519 | 81.110001 | 130.789993 | 0 | 0.085438 | 66,032,900 | 0 |
AMD | 2023-06-02T00:00:00 | 117.860001 | 121.660004 | 117.68 | 120.75 | 52,382,400 | 115.839999 | 106.914 | 103.0192 | 97.8576 | 93.396 | 89.349 | 80.0578 | 116.283948 | 115.551703 | 114.099111 | 108.686313 | 106.887828 | 99.65614 | 95.187506 | 92.155476 | 88.173197 | 118.537999 | 112.478666 | 109.569015 | 101.504 | 98.328056 | 95.345428 | 85.374502 | 121.852778 | 123.282525 | 124.670332 | 124.018305 | 113.390231 | 106.453857 | 104.110475 | 101.640831 | 7.616171 | 6.402179 | 34.405961 | 40.22711 | 16.234694 | 117.139996 | 105.904995 | 90.730001 | 89.174999 | 73.699663 | 93.449997 | 130.789993 | 65.372271 | 67.121958 | 69.704887 | -34.627729 | 5,524,003,300 | 0.226427 | 69 | 48.162546 | 106.914 | 11.161492 | 129.236984 | 84.591015 | 5.494286 | 109.187301 | 120.175872 | 98.19873 | 130.789993 | 84.720001 | 107.754997 | 119.116666 | 116.953334 | 114.436666 | 121.633334 | 123.796666 | 119.917475 | 113.191256 | 107.754997 | 102.318738 | 94.57898 | 84.720001 | 130.789993 | 1 | 0.010997 | 0 | 52,382,400 |
AMD | 2023-06-05T00:00:00 | 117.93 | 119.32 | 116.419998 | 116.589996 | 52,602,900 | 117.050999 | 108.3185 | 104.1616 | 98.2106 | 93.832667 | 89.8478 | 80.1561 | 116.613159 | 115.984121 | 114.688479 | 109.526648 | 107.737226 | 100.372762 | 95.785992 | 92.665862 | 88.469285 | 118.918 | 113.527809 | 110.716 | 102.291153 | 98.973688 | 95.911388 | 85.75134 | 118.856593 | 120.535303 | 123.5335 | 124.755154 | 115.478537 | 108.130137 | 105.256138 | 102.454798 | 7.357608 | 6.593265 | 34.653935 | 38.550085 | 17.369201 | 118.214996 | 105.904995 | 90.527502 | 89.174999 | 72.506028 | 97.309998 | 130.789993 | 61.589024 | 65.548433 | 52.933407 | -38.410976 | 5,576,606,200 | 0.190124 | 70 | 48.190862 | 108.3185 | 10.655805 | 129.63011 | 87.006889 | 5.417143 | 110.019939 | 120.854224 | 99.185654 | 130.789993 | 89.169998 | 109.979996 | 119.066668 | 116.473333 | 115.086665 | 120.453336 | 123.046672 | 120.967674 | 114.891155 | 109.979996 | 105.068836 | 98.076677 | 89.169998 | 130.789993 | 0 | 0.047295 | 52,602,900 | 0 |
AMD | 2023-06-06T00:00:00 | 124.230003 | 124.419998 | 117.739998 | 117.910004 | 75,257,500 | 118.674 | 109.778 | 105.5432 | 98.7362 | 94.421333 | 90.3995 | 80.27505 | 118.136527 | 117.483372 | 116.156406 | 110.863317 | 109.005901 | 101.30834 | 96.534519 | 93.290895 | 88.825113 | 120.223273 | 115.043191 | 112.259723 | 103.311522 | 99.773618 | 96.592224 | 86.189886 | 119.220335 | 119.882921 | 122.953397 | 125.460518 | 117.480823 | 109.832154 | 106.452567 | 103.291316 | 7.573748 | 6.789361 | 35.433202 | 42.092539 | 15.741313 | 118.214996 | 105.904995 | 90.527502 | 89.174999 | 73.782144 | 100.050003 | 130.789993 | 78.659753 | 68.540349 | 65.69581 | -21.340247 | 5,651,863,700 | 0.188474 | 71 | 48.23499 | 109.778 | 10.740068 | 131.258136 | 88.297864 | 5.467857 | 111.373278 | 122.308992 | 100.437565 | 130.789993 | 93.43 | 112.109997 | 117.889999 | 116.459999 | 114.989998 | 119.360001 | 120.790001 | 121.973035 | 116.518476 | 112.109997 | 107.701518 | 101.425039 | 93.43 | 130.789993 | 0 | 0.078093 | 75,257,500 | 0 |
AMD | 2023-06-07T00:00:00 | 117.830002 | 125.339996 | 117.07 | 124.029999 | 81,755,200 | 119.645 | 110.9165 | 106.66 | 99.1606 | 94.945733 | 90.8698 | 80.38445 | 118.075222 | 117.546396 | 116.413882 | 111.496652 | 109.684678 | 101.956248 | 97.094926 | 93.776818 | 89.113718 | 120.069819 | 115.810048 | 113.204862 | 104.060298 | 100.389635 | 97.135402 | 86.563567 | 119.421225 | 119.483002 | 121.699097 | 125.69778 | 119.196319 | 111.408585 | 107.613787 | 104.11838 | 7.146235 | 6.860736 | 36.248072 | 38.652718 | 13.992821 | 123.294998 | 105.904995 | 89.657501 | 89.174999 | 63.548884 | 103.489998 | 130.789993 | 52.527496 | 64.258758 | 47.83445 | -47.472504 | 5,570,108,500 | 0.132965 | 70 | 48.278838 | 110.9165 | 10.295435 | 131.50737 | 90.32563 | 5.766428 | 111.988204 | 123.521061 | 100.455348 | 130.789993 | 93.449997 | 112.119995 | 122.13 | 119.840001 | 115.449999 | 126.520002 | 128.81 | 121.977754 | 116.526115 | 112.119995 | 107.713876 | 101.440756 | 93.449997 | 130.789993 | 1 | 0.004035 | 0 | 81,755,200 |
AMD | 2023-06-08T00:00:00 | 121.050003 | 122.209999 | 117.050003 | 118.300003 | 65,246,900 | 120.923 | 112.118 | 108.2372 | 99.6904 | 95.536133 | 91.3703 | 80.5255 | 118.670179 | 118.183415 | 117.127131 | 112.365138 | 110.558934 | 102.705023 | 97.725323 | 94.316881 | 89.431492 | 120.325274 | 116.775143 | 114.311785 | 104.918706 | 101.07659 | 97.73303 | 86.9682 | 120.207781 | 119.835548 | 120.930955 | 125.770405 | 120.76375 | 112.922399 | 108.764463 | 104.944949 | 6.986718 | 6.885932 | 36.998977 | 35.968179 | 13.047896 | 123.604996 | 105.904995 | 89.657501 | 89.174999 | 62.862746 | 103.489998 | 130.789993 | 64.322374 | 65.169874 | 42.221173 | -35.677626 | 5,635,355,400 | 0.195116 | 71 | 48.31541 | 112.118 | 9.985849 | 132.089699 | 92.146301 | 5.824285 | 112.851233 | 124.499803 | 101.202662 | 130.789993 | 93.449997 | 112.119995 | 120.079999 | 114.820002 | 111.810003 | 123.089999 | 128.349996 | 121.977754 | 116.526115 | 112.119995 | 107.713876 | 101.440756 | 93.449997 | 130.789993 | 0 | 0.040696 | 65,246,900 | 0 |
AMD | 2023-06-09T00:00:00 | 124.919998 | 127.25 | 123.550003 | 123.57 | 75,105,000 | 121.38 | 113.509 | 109.7696 | 100.267 | 96.180267 | 91.9036 | 80.68765 | 119.920142 | 119.408248 | 118.326034 | 113.506489 | 111.663631 | 103.576198 | 98.440973 | 94.922883 | 89.784612 | 121.052001 | 117.994381 | 115.595077 | 105.908102 | 101.849849 | 98.39738 | 87.409936 | 121.887261 | 121.288386 | 121.341613 | 125.987249 | 122.301318 | 114.452849 | 109.931377 | 105.782739 | 7.090836 | 6.926913 | 38.189516 | 39.705433 | 11.971971 | 123.604996 | 105.949997 | 88.152498 | 89.174999 | 68.100832 | 103.489998 | 130.789993 | 78.498183 | 65.116018 | 60.42554 | -21.501817 | 5,710,460,400 | 0.19385 | 72 | 48.3597 | 113.509 | 9.717807 | 132.944615 | 94.073386 | 6.030714 | 114.000639 | 126.062067 | 101.939212 | 130.789993 | 93.449997 | 112.119995 | 120.103335 | 117.996671 | 114.943339 | 123.156667 | 125.263331 | 121.977754 | 116.526115 | 112.119995 | 107.713876 | 101.440756 | 93.449997 | 130.789993 | 0 | 0.071837 | 75,105,000 | 0 |
AMD | 2023-06-12T00:00:00 | 129.190002 | 130.479996 | 126.400002 | 128.520004 | 85,394,700 | 121.596001 | 115.2055 | 111.3436 | 100.893201 | 96.839467 | 92.4902 | 80.86995 | 121.774114 | 121.186749 | 119.997414 | 114.932263 | 113.011814 | 104.580661 | 99.250158 | 95.60144 | 90.176705 | 122.472001 | 119.48781 | 117.088954 | 107.042338 | 102.718527 | 99.135725 | 87.892546 | 125.10389 | 124.278012 | 123.330193 | 126.553804 | 123.896529 | 116.071657 | 111.153916 | 106.643228 | 7.43223 | 7.027977 | 39.566952 | 41.06177 | 11.088895 | 123.449997 | 107.754997 | 88.302498 | 89.174999 | 69.316317 | 105.639999 | 130.789993 | 93.638206 | 78.819588 | 67.346333 | -6.361794 | 5,795,855,100 | 0.216418 | 73 | 48.412801 | 115.2055 | 9.31774 | 133.840981 | 96.57002 | 6.049285 | 115.447245 | 127.545815 | 103.348676 | 130.789993 | 93.449997 | 112.119995 | 125.24 | 123.230001 | 121.540003 | 126.929998 | 128.939997 | 121.977754 | 116.526115 | 112.119995 | 107.713876 | 101.440756 | 93.449997 | 130.789993 | 0 | 0.098103 | 85,394,700 | 0 |
AMD | 2023-06-13T00:00:00 | 124.529999 | 132.830002 | 122.449997 | 132.320007 | 132,461,900 | 121.522001 | 116.562 | 112.5232 | 101.4236 | 97.458667 | 93.0584 | 81.0067 | 122.325291 | 121.794613 | 120.694735 | 115.804784 | 113.897828 | 105.362988 | 99.915416 | 96.174283 | 90.518529 | 123.005455 | 120.375858 | 118.103293 | 107.969271 | 103.447225 | 99.770176 | 88.326975 | 127.125704 | 126.127273 | 124.948525 | 126.888973 | 125.36819 | 117.666648 | 112.37828 | 107.501774 | 7.243269 | 7.071035 | 39.74766 | 35.758763 | 14.571356 | 124.625 | 111 | 88.302498 | 89.174999 | 63.815452 | 105.639999 | 132.830002 | 69.474063 | 80.536817 | 48.934947 | -30.525937 | 5,663,393,200 | 0.123258 | 72 | 48.490288 | 116.562 | 8.530731 | 133.623462 | 99.500538 | 6.519285 | 116.312269 | 129.35084 | 103.273698 | 132.830002 | 97.309998 | 115.07 | 128.69 | 126.900004 | 124.610006 | 130.979998 | 132.769994 | 124.447281 | 119.26136 | 115.07 | 110.878639 | 104.911278 | 97.309998 | 132.830002 | 1 | 0.02007 | 0 | 132,461,900 |
AMD | 2023-06-14T00:00:00 | 127.330002 | 127.730003 | 123.809998 | 126.529999 | 95,888,100 | 122.434001 | 117.8545 | 113.814 | 102.039001 | 98.106134 | 93.631 | 81.18745 | 123.326233 | 122.801047 | 121.715545 | 116.852531 | 114.931072 | 106.22444 | 100.636853 | 96.791228 | 90.884812 | 124.061456 | 121.401381 | 119.242277 | 108.985208 | 104.233313 | 100.448822 | 88.787903 | 128.340296 | 127.590122 | 126.397787 | 127.296393 | 126.776669 | 119.273274 | 113.634629 | 108.364655 | 7.236039 | 7.104036 | 39.915461 | 33.974294 | 13.844203 | 124.625 | 113.130001 | 89.014999 | 89.540001 | 65.361058 | 115.800003 | 132.830002 | 67.704049 | 76.938773 | 41.480995 | -32.295951 | 5,759,281,300 | 0.148193 | 73 | 48.548344 | 117.8545 | 8.071282 | 133.997063 | 101.711937 | 6.565714 | 117.361577 | 130.493005 | 104.230149 | 132.830002 | 100.050003 | 116.440002 | 126.603333 | 120.376663 | 116.223328 | 130.756668 | 136.983337 | 125.093922 | 120.308042 | 116.440002 | 112.571963 | 107.064923 | 100.050003 | 132.830002 | 0 | 0.053252 | 95,888,100 | 0 |
AMD | 2023-06-15T00:00:00 | 124.239998 | 125.699997 | 122.260002 | 125.389999 | 85,587,100 | 122.911001 | 118.879 | 114.9028 | 102.6064 | 98.714933 | 94.1081 | 81.3662 | 123.508986 | 123.062674 | 122.103922 | 117.524119 | 115.647143 | 106.930932 | 101.257988 | 97.334768 | 91.216705 | 124.389819 | 122.009524 | 120.044277 | 109.855836 | 104.921046 | 101.054941 | 89.216287 | 127.630555 | 127.567919 | 126.904246 | 127.501419 | 127.998545 | 120.812037 | 114.878614 | 109.214181 | 6.901417 | 7.063512 | 39.639427 | 31.766295 | 14.93134 | 124.625 | 113.139999 | 88.867498 | 89.540001 | 53.666351 | 116.419998 | 132.830002 | 47.653857 | 61.610656 | 26.125994 | -52.346143 | 5,673,694,200 | 0.117307 | 72 | 48.598061 | 118.879 | 7.464343 | 133.807685 | 103.950315 | 6.040714 | 118.016665 | 130.098092 | 105.935237 | 132.830002 | 103.489998 | 118.16 | 126.290001 | 124.849998 | 122.369995 | 128.770004 | 130.210007 | 125.905761 | 121.62212 | 118.16 | 114.697879 | 109.768759 | 103.489998 | 132.830002 | 1 | -0.018644 | 0 | 85,587,100 |
AMD | 2023-06-16T00:00:00 | 120.080002 | 125.849998 | 119.900002 | 125.82 | 82,007,100 | 123.133001 | 119.4865 | 115.822 | 103.156801 | 99.272133 | 94.5619 | 81.5319 | 122.823189 | 122.52037 | 121.79255 | 117.756472 | 115.988132 | 107.446582 | 101.753304 | 97.785168 | 91.503902 | 123.875092 | 122.123905 | 120.442523 | 110.541075 | 105.483285 | 101.569236 | 89.601499 | 124.913333 | 125.718939 | 126.242992 | 127.229451 | 128.925921 | 122.193815 | 116.059719 | 110.033253 | 6.228749 | 6.89656 | 38.749345 | 29.355136 | 16.808618 | 124.940002 | 113.139999 | 90.48 | 89.540001 | 43.122902 | 116.419998 | 132.830002 | 22.303491 | 45.887132 | 12.413383 | -77.696509 | 5,591,687,100 | 0.026482 | 71 | 48.64302 | 119.4865 | 7.006735 | 133.499971 | 105.473029 | 5.959999 | 118.213173 | 130.133171 | 106.293175 | 132.830002 | 103.489998 | 118.16 | 124.066666 | 122.433334 | 120.626671 | 125.873329 | 127.50666 | 125.905761 | 121.62212 | 118.16 | 114.697879 | 109.768759 | 103.489998 | 132.830002 | 1 | -0.080022 | 0 | 82,007,100 |
AMD | 2023-06-20T00:00:00 | 118.93 | 121.75 | 117.699997 | 119.089996 | 58,851,800 | 123.233001 | 120.142 | 116.7688 | 103.686001 | 99.785333 | 95.0021 | 81.7022 | 122.044552 | 121.867576 | 121.352158 | 117.863157 | 116.21443 | 107.896912 | 102.205323 | 98.203878 | 91.776798 | 123.11091 | 122.070905 | 120.6816 | 111.159632 | 106.000597 | 102.051772 | 89.973619 | 121.55737 | 122.715657 | 124.490635 | 126.510271 | 129.532676 | 123.40592 | 117.162559 | 110.81981 | 5.539008 | 6.625049 | 37.364637 | 27.807919 | 18.78578 | 124.940002 | 113.139999 | 90.48 | 89.540001 | 43.649845 | 116.419998 | 132.830002 | 15.295561 | 28.417636 | -4.126569 | -84.704439 | 5,532,835,300 | 0.016486 | 70 | 48.674732 | 120.142 | 6.231226 | 132.604452 | 107.679549 | 5.729286 | 118.281442 | 129.740014 | 106.822871 | 132.830002 | 103.489998 | 118.16 | 121.943334 | 118.036669 | 115.993337 | 123.986666 | 127.893331 | 125.905761 | 121.62212 | 118.16 | 114.697879 | 109.768759 | 103.489998 | 132.830002 | 1 | -0.1321 | 0 | 58,851,800 |
AMD | 2023-06-21T00:00:00 | 112.110001 | 119.190002 | 111.669998 | 118.489998 | 82,835,600 | 122.021001 | 120.3475 | 117.3572 | 104.0186 | 100.1932 | 95.3716 | 81.8511 | 120.057641 | 120.093471 | 119.930287 | 117.340142 | 115.898705 | 108.062131 | 102.465972 | 98.479247 | 91.979119 | 121.088546 | 121.305953 | 120.323231 | 111.489985 | 106.32493 | 102.390543 | 90.276184 | 116.680075 | 118.402243 | 121.069111 | 125.019818 | 129.645562 | 124.326852 | 118.113086 | 111.549205 | 4.391445 | 6.178329 | 34.769834 | 25.156575 | 24.639989 | 122.25 | 113.139999 | 90.48 | 89.540001 | 43.860712 | 111.669998 | 132.830002 | 2.079406 | 13.226153 | -34.971543 | -97.920594 | 5,449,999,700 | -0.057263 | 69 | 48.71499 | 120.3475 | 5.866836 | 132.081173 | 108.613828 | 5.737143 | 117.693686 | 129.167973 | 106.219399 | 132.830002 | 105.639999 | 119.235001 | 119.459999 | 117.169998 | 115.409996 | 121.220001 | 123.510002 | 126.413161 | 122.443421 | 119.235001 | 116.02658 | 111.45866 | 105.639999 | 132.830002 | 1 | -0.175966 | 0 | 82,835,600 |
AMD | 2023-06-22T00:00:00 | 110.699997 | 114 | 109.849998 | 112.239998 | 70,754,800 | 121.308 | 120.4765 | 117.726 | 104.352 | 100.587067 | 95.7246 | 82.0034 | 118.186113 | 118.385567 | 118.510243 | 116.736493 | 115.498804 | 108.165577 | 102.682657 | 98.721242 | 92.165396 | 119.030182 | 120.387143 | 119.811139 | 111.752 | 106.601425 | 102.694075 | 90.563238 | 112.004926 | 113.84602 | 116.906238 | 122.885288 | 129.298525 | 124.957241 | 118.911729 | 112.218394 | 3.329834 | 5.60863 | 32.555212 | 23.807529 | 25.670434 | 121.34 | 115.07 | 90.48 | 89.540001 | 41.200079 | 109.849998 | 132.830002 | 3.698861 | 7.02461 | -52.327747 | -96.301139 | 5,379,244,900 | -0.060101 | 68 | 48.748572 | 120.4765 | 5.606413 | 131.689325 | 109.263675 | 5.699286 | 117.02762 | 128.426193 | 105.629048 | 132.830002 | 105.639999 | 119.235001 | 114.323334 | 109.456665 | 106.803329 | 116.976669 | 121.843338 | 126.413161 | 122.443421 | 119.235001 | 116.02658 | 111.45866 | 105.639999 | 132.830002 | 1 | -0.212592 | 0 | 70,754,800 |
AMD | 2023-06-23T00:00:00 | 110.010002 | 111.099998 | 107.459999 | 109.309998 | 73,622,000 | 120.204 | 120.5635 | 117.9764 | 104.7056 | 100.959067 | 96.1002 | 82.15985 | 116.55089 | 116.862737 | 117.202513 | 116.124994 | 115.076588 | 108.237907 | 102.875482 | 98.944781 | 92.342954 | 116.976 | 119.390334 | 119.2176 | 111.973883 | 106.849397 | 102.976955 | 90.841911 | 108.537111 | 110.096959 | 112.947158 | 120.34711 | 128.573009 | 125.323574 | 119.560993 | 112.82795 | 2.405098 | 4.967923 | 30.931737 | 22.659726 | 27.598371 | 120.145 | 116.440002 | 92.172499 | 90.899998 | 41.97506 | 107.459999 | 132.830002 | 10.051253 | 5.276507 | -64.190464 | -89.948747 | 5,305,622,900 | -0.066332 | 67 | 48.783088 | 120.5635 | 5.417335 | 131.39817 | 109.72883 | 5.675 | 116.359276 | 127.709276 | 105.009275 | 132.830002 | 107.459999 | 120.145 | 111.516665 | 109.03333 | 107.366664 | 113.183332 | 115.666667 | 126.842681 | 123.138661 | 120.145 | 117.15134 | 112.88918 | 107.459999 | 132.830002 | 1 | -0.242844 | 73,622,000 | 0 |
AMD | 2023-06-26T00:00:00 | 107.510002 | 112.550003 | 107.199997 | 110.949997 | 68,557,000 | 118.463 | 119.9215 | 117.9596 | 105.014001 | 101.254267 | 96.4238 | 82.29935 | 114.742713 | 115.16224 | 115.711358 | 115.341813 | 114.494543 | 108.209362 | 102.997443 | 99.11439 | 92.49387 | 114.668001 | 118.147143 | 118.412493 | 112.083859 | 107.02179 | 103.202891 | 91.094151 | 106.193778 | 107.299859 | 109.395651 | 117.518121 | 127.480873 | 125.431063 | 120.047961 | 113.370832 | 1.45375 | 4.265089 | 29.114151 | 22.974749 | 25.641617 | 120.014999 | 118.16 | 93.504999 | 91.329998 | 39.851971 | 107.199997 | 132.830002 | 1.20954 | 4.986551 | -66.647264 | -98.79046 | 5,237,065,900 | -0.165268 | 66 | 48.813883 | 119.9215 | 6.154621 | 132.230742 | 107.612259 | 5.850001 | 115.516488 | 127.216489 | 103.816487 | 132.830002 | 107.199997 | 120.014999 | 109.523333 | 107.946668 | 105.883334 | 111.586667 | 113.163333 | 126.781321 | 123.03934 | 120.014999 | 116.990659 | 112.684818 | 107.199997 | 132.830002 | 1 | -0.267495 | 0 | 68,557,000 |
AMD | 2023-06-27T00:00:00 | 110.389999 | 110.970001 | 107.080002 | 108.57 | 59,381,600 | 116.583 | 119.0895 | 118.1424 | 105.386801 | 101.605733 | 96.6813 | 82.4374 | 113.87217 | 114.29456 | 114.892687 | 114.891648 | 114.178809 | 108.294877 | 103.191984 | 99.337669 | 92.671941 | 113.200182 | 117.239381 | 117.830216 | 112.294683 | 107.262204 | 103.47945 | 91.37366 | 106.020445 | 106.334354 | 107.209651 | 114.841035 | 126.21483 | 125.374554 | 120.424109 | 113.862193 | 0.921569 | 3.596385 | 27.450091 | 21.766329 | 24.455174 | 117.405003 | 118.16 | 96.597498 | 93.309998 | 35.559263 | 107.080002 | 132.830002 | 12.854359 | 8.038384 | -64.039692 | -87.145641 | 5,296,447,500 | -0.194571 | 67 | 48.841839 | 119.0895 | 6.266797 | 131.623094 | 106.555907 | 5.650715 | 115.028251 | 126.329681 | 103.726821 | 132.830002 | 107.080002 | 119.955002 | 109.086667 | 105.623332 | 103.736661 | 110.973338 | 114.436673 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 0 | -0.187234 | 59,381,600 | 0 |
AMD | 2023-06-28T00:00:00 | 110.169998 | 111.779999 | 107.629997 | 108.209999 | 67,534,100 | 115.147 | 118.334501 | 118.2292 | 105.7928 | 101.9724 | 96.8999 | 82.561 | 113.131736 | 113.544639 | 114.16612 | 114.462407 | 113.870439 | 108.368411 | 103.375616 | 99.552171 | 92.846051 | 112.034182 | 116.389905 | 117.216954 | 112.482259 | 107.487579 | 103.746553 | 91.649606 | 107.003185 | 106.713293 | 106.2105 | 112.450088 | 124.840511 | 125.186507 | 120.707884 | 114.306173 | 0.476566 | 2.972421 | 25.716818 | 21.638205 | 23.06157 | 116.465 | 118.16 | 97.662498 | 93.309998 | 40.824146 | 107.080002 | 132.830002 | 11.999986 | 8.687962 | -61.006876 | -88.000014 | 5,228,913,400 | -0.154993 | 66 | 48.873488 | 118.334501 | 6.391362 | 131.117224 | 105.551777 | 5.35643 | 114.56556 | 125.278419 | 103.852701 | 132.830002 | 107.080002 | 119.955002 | 109.480001 | 107.99 | 105.590001 | 111.88 | 113.37 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 1 | -0.217675 | 67,534,100 | 0 |
AMD | 2023-06-29T00:00:00 | 111.239998 | 112.760002 | 109.839996 | 112.07 | 58,347,200 | 113.538 | 117.986 | 118.354 | 106.222 | 102.362133 | 97.1514 | 82.694 | 112.753388 | 113.125614 | 113.715947 | 114.169461 | 113.668097 | 108.481023 | 103.582573 | 99.783613 | 93.029076 | 111.323818 | 115.714238 | 116.679323 | 112.695875 | 107.731463 | 104.030515 | 91.934969 | 108.723554 | 108.039777 | 106.379317 | 110.496327 | 123.443698 | 124.918519 | 120.925898 | 114.710339 | 0.207842 | 2.419505 | 23.883904 | 22.131757 | 22.106977 | 116.465 | 119.235001 | 98.012499 | 93.654999 | 37.610502 | 107.080002 | 132.830002 | 16.155324 | 13.66989 | -50.827241 | -83.844676 | 5,287,260,600 | -0.107611 | 67 | 48.901282 | 117.986 | 6.585582 | 131.157165 | 104.814836 | 5.19643 | 114.24884 | 124.6417 | 103.855979 | 132.830002 | 107.080002 | 119.955002 | 109.859998 | 107.939997 | 105.709997 | 112.089999 | 114.01 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 0 | -0.142614 | 0 | 58,347,200 |
AMD | 2023-06-30T00:00:00 | 113.910004 | 114.690002 | 112.410004 | 113.029999 | 53,378,800 | 112.505 | 117.708001 | 118.5796 | 106.7014 | 102.714933 | 97.4537 | 82.8784 | 112.984711 | 113.26823 | 113.745802 | 114.145874 | 113.686706 | 108.693924 | 103.854348 | 100.063343 | 93.236846 | 111.391455 | 115.326048 | 116.337477 | 112.997365 | 108.035355 | 104.362369 | 92.245576 | 111.082666 | 110.118414 | 107.737444 | 109.231231 | 122.141332 | 124.639427 | 121.123395 | 115.088936 | 0.207927 | 1.97719 | 22.627682 | 23.82339 | 21.000893 | 114.415001 | 119.235001 | 99.112497 | 94.754997 | 35.660341 | 107.080002 | 132.830002 | 26.524279 | 18.22653 | -33.300992 | -73.475721 | 5,340,639,400 | -0.107246 | 68 | 48.927776 | 117.708001 | 6.636795 | 130.98159 | 104.434411 | 5.000002 | 114.21657 | 124.216574 | 104.216565 | 132.830002 | 107.080002 | 119.955002 | 111.279999 | 109.799995 | 108.359993 | 112.720001 | 114.200005 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 0 | -0.077724 | 53,378,800 | 0 |
AMD | 2023-07-03T00:00:00 | 115.82 | 116.730003 | 114.510002 | 115.160004 | 31,860,000 | 112.079 | 117.606001 | 118.3984 | 107.2156 | 103.063467 | 97.7528 | 83.07025 | 113.551769 | 113.732188 | 114.064909 | 114.298067 | 113.850805 | 108.973378 | 104.169233 | 100.375356 | 93.461554 | 111.994182 | 115.146238 | 116.1252 | 113.354957 | 108.380225 | 104.726058 | 92.573353 | 113.723037 | 112.702232 | 109.978516 | 108.718988 | 120.981961 | 124.396688 | 121.330699 | 115.453248 | 0.357988 | 1.653349 | 21.905357 | 25.870066 | 20.114978 | 113.135002 | 119.955002 | 99.112497 | 94.754997 | 31.446017 | 107.080002 | 132.830002 | 33.941739 | 25.540448 | -17.597637 | -66.058261 | 5,372,499,400 | -0.072103 | 69 | 48.944043 | 117.606001 | 6.649999 | 130.905998 | 104.306003 | 4.804288 | 114.369277 | 123.977853 | 104.760701 | 132.830002 | 107.080002 | 119.955002 | 113.670003 | 112.650004 | 111.390004 | 114.930003 | 115.950002 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 0 | -0.021854 | 31,860,000 | 0 |
AMD | 2023-07-05T00:00:00 | 113.949997 | 117.660004 | 113.860001 | 116.099998 | 49,501,600 | 111.581 | 117.407 | 117.8752 | 107.726 | 103.2948 | 98.0454 | 83.2567 | 113.631415 | 113.77179 | 114.04723 | 114.266424 | 113.858435 | 109.168539 | 104.426622 | 100.644161 | 93.665419 | 112.334363 | 114.798048 | 115.783015 | 113.619051 | 108.666713 | 105.046794 | 92.880614 | 115.312333 | 114.467737 | 112.025008 | 108.668628 | 119.906004 | 124.150083 | 121.530795 | 115.800218 | 0.322303 | 1.38714 | 21.431795 | 25.789513 | 18.954628 | 112.370003 | 119.955002 | 103.9625 | 100.855 | 34.085439 | 107.080002 | 127.730003 | 33.268739 | 31.244919 | -21.775349 | -66.731261 | 5,322,997,800 | -0.106202 | 68 | 48.968596 | 117.407 | 6.699162 | 130.805323 | 104.008677 | 4.334288 | 114.329346 | 122.997922 | 105.66077 | 132.830002 | 107.080002 | 119.955002 | 115.686668 | 114.643333 | 113.466667 | 116.863335 | 117.90667 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 1 | -0.073975 | 0 | 49,501,600 |
AMD | 2023-07-06T00:00:00 | 113.480003 | 113.790001 | 110.309998 | 112.07 | 42,342,000 | 111.718 | 116.8695 | 117.4036 | 108.2442 | 103.503334 | 98.3481 | 83.44155 | 113.601132 | 113.718738 | 113.959965 | 114.194931 | 113.829325 | 109.337616 | 104.664869 | 100.898336 | 93.862579 | 112.679637 | 114.424048 | 115.444923 | 113.844698 | 108.934744 | 105.35243 | 93.181344 | 115.598852 | 115.175697 | 113.479151 | 108.949563 | 118.908673 | 123.886429 | 121.722395 | 116.131455 | 0.25318 | 1.160348 | 20.046679 | 24.341039 | 23.367696 | 112.370003 | 119.955002 | 108.297499 | 104.224998 | 27.596247 | 107.080002 | 125.849998 | 34.096977 | 33.769152 | -42.264082 | -65.903023 | 5,280,655,800 | -0.134133 | 67 | 48.989432 | 116.8695 | 6.552566 | 129.974633 | 103.764368 | 4.314287 | 114.248456 | 122.877031 | 105.619881 | 132.830002 | 107.080002 | 119.955002 | 115.156667 | 112.65333 | 111.356664 | 116.453334 | 118.95667 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 1 | -0.11817 | 42,342,000 | 0 |
AMD | 2023-07-07T00:00:00 | 113.169998 | 115.330002 | 113.040001 | 114.160004 | 37,211,300 | 111.965 | 116.6365 | 117.202 | 108.8316 | 103.721467 | 98.665 | 83.62355 | 113.514905 | 113.618967 | 113.838431 | 114.101756 | 113.778608 | 109.487906 | 104.888688 | 101.141339 | 94.054693 | 112.943636 | 114.071714 | 115.119262 | 114.037867 | 109.18913 | 105.645933 | 93.477149 | 114.88737 | 114.987242 | 114.216 | 109.421395 | 117.975076 | 123.594856 | 121.899101 | 116.449958 | 0.171409 | 0.96256 | 19.116708 | 25.913951 | 22.511086 | 112.370003 | 119.955002 | 110.662497 | 105.904995 | 30.323497 | 107.080002 | 125.849998 | 32.445378 | 33.270365 | -28.819207 | -67.554622 | 5,243,444,500 | -0.113951 | 66 | 49.007643 | 116.6365 | 6.599299 | 129.835099 | 103.437901 | 4.115716 | 114.145746 | 122.377178 | 105.914314 | 132.830002 | 107.080002 | 119.955002 | 112.526667 | 111.263334 | 109.046664 | 114.743337 | 116.006671 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 1 | -0.155365 | 0 | 37,211,300 |
AMD | 2023-07-10T00:00:00 | 113.580002 | 113.610001 | 109.879997 | 113 | 49,330,200 | 112.322 | 116.263 | 116.9664 | 109.3844 | 103.9568 | 98.9695 | 83.8152 | 113.527925 | 113.611882 | 113.798673 | 114.054323 | 113.76333 | 109.64838 | 105.117407 | 101.38765 | 94.248974 | 113.237273 | 113.780619 | 114.840646 | 114.224079 | 109.448565 | 105.941279 | 93.775223 | 114.051075 | 114.470879 | 114.559596 | 110.036881 | 117.111514 | 123.27122 | 122.060369 | 116.76061 | 0.138096 | 0.797667 | 18.022333 | 24.348303 | 26.269484 | 112.370003 | 119.955002 | 111.522495 | 105.904995 | 36.669404 | 107.080002 | 121.75 | 44.308117 | 36.950158 | -40.324116 | -55.691883 | 5,292,774,700 | -0.106001 | 67 | 49.031924 | 116.263 | 6.547549 | 129.358097 | 103.167903 | 3.957145 | 114.091865 | 122.006156 | 106.177575 | 132.830002 | 107.080002 | 119.955002 | 113.846667 | 112.363332 | 111.556666 | 114.653333 | 116.136668 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 0 | -0.08639 | 49,330,200 | 0 |
AMD | 2023-07-11T00:00:00 | 111.32 | 113.269997 | 109.5 | 111.660004 | 59,899,500 | 112.703 | 115.583 | 116.7048 | 109.862 | 104.14 | 99.2232 | 83.9994 | 113.08634 | 113.195176 | 113.417339 | 113.805749 | 113.575382 | 109.713934 | 105.280633 | 101.58433 | 94.418835 | 113.055091 | 113.309857 | 114.406308 | 114.299984 | 109.642334 | 106.185844 | 94.048903 | 112.887593 | 113.362091 | 114.172897 | 110.538007 | 116.24375 | 122.871226 | 122.176845 | 117.056461 | -0.069862 | 0.624162 | 17.094953 | 22.730571 | 25.142917 | 112.645 | 119.955002 | 111.522495 | 105.904995 | 35.072579 | 107.080002 | 119.190002 | 35.012367 | 37.255287 | -45.71063 | -64.987633 | 5,232,875,200 | -0.094244 | 66 | 49.060352 | 115.583 | 6.302794 | 128.188589 | 102.977412 | 3.959288 | 113.827878 | 121.746454 | 105.909302 | 132.830002 | 107.080002 | 119.955002 | 112.356667 | 111.103333 | 108.626663 | 114.833336 | 116.08667 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 1 | -0.126985 | 0 | 59,899,500 |
AMD | 2023-07-12T00:00:00 | 114.580002 | 115.400002 | 112.309998 | 112.889999 | 57,993,100 | 113.122 | 114.8525 | 116.5708 | 110.3662 | 104.330667 | 99.5172 | 84.2248 | 113.385072 | 113.446963 | 113.59621 | 113.876135 | 113.65266 | 109.90476 | 105.525353 | 101.84167 | 94.619444 | 113.396364 | 113.214334 | 114.242862 | 114.485004 | 109.91707 | 106.489939 | 94.353188 | 112.795112 | 113.047021 | 113.941112 | 111.185159 | 115.467656 | 122.454687 | 122.278959 | 117.3529 | 0.028061 | 0.504942 | 16.057007 | 24.69877 | 23.464017 | 113.580002 | 119.955002 | 111.522495 | 105.904995 | 55.631556 | 107.080002 | 117.660004 | 70.888457 | 50.069647 | -11.443403 | -29.111543 | 5,290,868,300 | -0.099379 | 67 | 49.08929 | 114.8525 | 5.428783 | 125.710066 | 103.994934 | 3.713573 | 113.899509 | 121.326656 | 106.472362 | 132.830002 | 107.080002 | 119.955002 | 111.363332 | 109.456668 | 107.593335 | 113.226664 | 115.133329 | 126.753002 | 122.993502 | 119.955002 | 116.916502 | 112.590502 | 107.080002 | 132.830002 | 0 | -0.061058 | 57,993,100 | 0 |
AMD | 2023-07-13T00:00:00 | 115.919998 | 116.160004 | 113.580002 | 115.760002 | 49,206,700 | 113.697 | 114.422 | 116.2384 | 110.8908 | 104.570267 | 99.8756 | 84.4646 | 113.892057 | 113.896606 | 113.953716 | 114.061941 | 113.827071 | 110.140652 | 105.798896 | 102.120449 | 94.83139 | 113.905091 | 113.316 | 114.1928 | 114.7028 | 110.222053 | 106.814747 | 94.668563 | 113.749 | 113.638374 | 114.126183 | 112.002766 | 114.814828 | 122.041398 | 122.376304 | 117.65465 | 0.211356 | 0.446224 | 15.281528 | 24.905749 | 22.443446 | 113.580002 | 119.955002 | 112.059996 | 105.904995 | 61.939618 | 107.080002 | 117.660004 | 83.553826 | 63.15155 | 8.407805 | -16.446174 | 5,340,075,000 | -0.00931 | 68 | 49.114325 | 114.422 | 4.940386 | 124.302773 | 104.541227 | 3.601431 | 114.091937 | 121.294798 | 106.889075 | 127.730003 | 107.080002 | 117.405003 | 114.096667 | 112.793332 | 111.006663 | 115.883336 | 117.186671 | 122.856603 | 119.841703 | 117.405003 | 114.968302 | 111.499102 | 107.080002 | 127.730003 | 0 | -0.004386 | 49,206,700 | 0 |
AMD | 2023-07-14T00:00:00 | 115.940002 | 122.120003 | 115.25 | 116.169998 | 91,927,200 | 114.167001 | 113.8525 | 116.1628 | 111.4114 | 104.828 | 100.25 | 84.7128 | 114.301646 | 114.268132 | 114.259298 | 114.232674 | 113.989604 | 110.368077 | 106.065768 | 102.394103 | 95.041426 | 114.31291 | 113.460572 | 114.169846 | 114.900808 | 110.521256 | 107.132854 | 94.981751 | 115.130334 | 114.713122 | 114.678064 | 112.87137 | 114.287186 | 121.632305 | 122.462852 | 117.96008 | 0.35415 | 0.42781 | 15.821042 | 31.764455 | 19.954562 | 115.810001 | 119.955002 | 112.059996 | 105.904995 | 63.992443 | 107.080002 | 122.120003 | 58.909575 | 71.117286 | 47.22763 | -41.090425 | 5,432,002,200 | -0.1311 | 69 | 49.16106 | 113.8525 | 3.926577 | 121.705655 | 105.999346 | 3.832145 | 114.267943 | 121.932233 | 106.603653 | 125.849998 | 107.080002 | 116.465 | 115.220001 | 114.279999 | 112.639999 | 116.860001 | 117.800003 | 121.420279 | 118.67986 | 116.465 | 114.250141 | 111.096781 | 107.080002 | 125.849998 | 0 | 0.044091 | 0 | 91,927,200 |
AMD | 2023-07-17T00:00:00 | 118.32 | 118.839996 | 112.730003 | 115.949997 | 68,593,300 | 114.608 | 113.5565 | 116.0536 | 112.1454 | 105.1448 | 100.6655 | 84.96855 | 115.105317 | 115.004835 | 114.884022 | 114.604249 | 114.322711 | 110.679917 | 106.388247 | 102.709467 | 95.273053 | 115.068 | 113.886048 | 114.335785 | 115.171734 | 110.876309 | 107.490675 | 95.316151 | 116.981223 | 116.259516 | 115.717913 | 113.903948 | 113.935786 | 121.271885 | 122.559087 | 118.276609 | 0.651847 | 0.472617 | 15.636885 | 28.714554 | 21.998678 | 115.810001 | 119.955002 | 114.599997 | 105.904995 | 75.652572 | 107.080002 | 122.120003 | 74.734024 | 72.399142 | 38.197754 | -25.265976 | 5,500,595,500 | -0.096683 | 70 | 49.19713 | 113.5565 | 3.270669 | 120.097839 | 107.015161 | 3.88643 | 114.653853 | 122.426713 | 106.880993 | 125.849998 | 107.080002 | 116.465 | 117.770002 | 113.420001 | 110.899999 | 120.290003 | 124.640004 | 121.420279 | 118.67986 | 116.465 | 114.250141 | 111.096781 | 107.080002 | 125.849998 | 0 | 0.085319 | 68,593,300 | 0 |
AMD | 2023-07-18T00:00:00 | 117.93 | 118.43 | 115.190002 | 117.550003 | 57,980,100 | 114.819 | 113.449 | 115.774 | 112.7718 | 105.436 | 101.0787 | 85.2164 | 115.670254 | 115.536684 | 115.352634 | 114.90659 | 114.600195 | 110.964234 | 106.691978 | 103.010864 | 95.498496 | 115.672 | 114.302572 | 114.480123 | 115.398581 | 111.212762 | 107.832547 | 95.644125 | 118.30426 | 117.690293 | 116.835532 | 114.965696 | 113.726462 | 120.94614 | 122.653464 | 118.599111 | 0.846546 | 0.547403 | 15.465882 | 27.221926 | 20.855151 | 115.810001 | 119.955002 | 114.754995 | 105.904995 | 70.290627 | 107.629997 | 122.120003 | 71.0835 | 68.242366 | 48.046235 | -28.9165 | 5,442,615,400 | -0.000134 | 69 | 49.227419 | 113.449 | 3.074416 | 119.597831 | 107.300169 | 3.840001 | 114.965867 | 122.64587 | 107.285865 | 122.120003 | 107.080002 | 114.600002 | 116.63 | 114.420003 | 110.520007 | 120.529996 | 122.739993 | 118.570563 | 116.374722 | 114.600002 | 112.825282 | 110.298562 | 107.080002 | 122.120003 | 1 | 0.020141 | 57,980,100 | 0 |
AMD | 2023-07-19T00:00:00 | 116.43 | 121.669998 | 115.550003 | 121.300003 | 70,363,100 | 115.067001 | 113.324 | 115.2636 | 113.3036 | 105.683334 | 101.4455 | 85.47785 | 115.822203 | 115.699105 | 115.518382 | 115.045082 | 114.740949 | 111.178578 | 106.948242 | 103.27659 | 95.706769 | 115.96491 | 114.586476 | 114.530585 | 115.542039 | 111.502078 | 108.136533 | 95.954709 | 118.527223 | 118.23399 | 117.546635 | 115.826535 | 113.600753 | 120.621013 | 122.726906 | 118.91902 | 0.869783 | 0.611879 | 15.953401 | 29.681421 | 18.860803 | 115.810001 | 119.955002 | 114.777496 | 105.904995 | 65.760321 | 109.5 | 122.120003 | 54.912827 | 66.910117 | 56.176192 | -45.087173 | 5,372,252,300 | -0.022641 | 68 | 49.263339 | 113.324 | 2.884816 | 119.093632 | 107.554368 | 3.980715 | 115.105308 | 123.066738 | 107.143878 | 122.120003 | 107.080002 | 114.600002 | 117.183334 | 115.936668 | 113.943336 | 119.176666 | 120.423332 | 118.570563 | 116.374722 | 114.600002 | 112.825282 | 110.298562 | 107.080002 | 122.120003 | 1 | -0.035686 | 0 | 70,363,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.