Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

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	2023-12-11T00:00:00	134.410004	135.039993	128.25	130.559998	98,668,300	123.388	121.858	120.3212	111.8478	109.036666	109.4061	105.5866	125.15259	124.718491	123.936467	120.938324	119.784527	114.990071	112.558523	110.773582	105.110559	124.926545	123.206667	122.417015	116.395819	112.746951	111.143295	109.567392	130.163665	128.074998	125.816966	123.921132	126.663011	123.288393	118.80726	110.799968	4.422222	3.832565	31.614191	38.566432	13.00579	125.704998	121.449997	101.740002	102.470001	69.041999	116.370003	135.039993	96.625656	93.296673	93.884852	-3.374344	5,875,343,800	0.167946	71	51.834866	121.858	4.362442	130.582884	113.133116	4.435714	121.244279	130.115706	112.372852	135.039993	116	125.519997	128.936666	126.873332	124.826665	130.983332	133.046666	130.546555	127.766716	125.519997	123.273277	120.074559	116	135.039993	0	0.058034	98,668,300	0
AMD	2023-12-12T00:00:00	137.610001	139.889999	131.899994	132.25	111,677,800	124.948	122.899	121.3556	112.5346	109.508133	109.6727	105.8808	127.644073	127.062402	126.040088	122.453931	121.155717	115.877127	113.217772	111.304996	105.433936	127.512363	124.706857	123.746923	117.406102	113.49888	111.701788	109.886033	136.011889	133.519515	130.278102	126.056055	127.630194	124.45075	119.796523	111.263085	5.185416	4.103135	33.3968	41.235121	11.437721	128.130001	125.055	103.255001	103.255001	76.623377	116.370003	139.889999	90.306126	90.904802	117.608327	-9.693874	5,987,021,600	0.218553	72	51.904478	122.899	5.440368	133.779735	112.018265	4.75	122.802919	132.302919	113.302919	139.889999	116.370003	128.130001	132.566666	130.093338	125.776672	136.883331	139.356659	134.33928	130.905361	128.130001	125.354641	121.403282	116.370003	139.889999	0	0.097624	111,677,800	0
AMD	2023-12-13T00:00:00	138.190002	139.240005	136.029999	137.970001	70,651,600	126.382	123.8145	122.3452	113.2968	109.982533	109.9485	106.17885	129.753259	129.085602	127.909305	123.884483	122.466047	116.752142	113.874936	111.837373	105.759867	129.92	126.163143	125.041877	118.412196	114.253666	112.266487	110.207517	139.99841	138.145234	134.758984	128.671223	128.828191	125.774454	120.886518	111.779147	5.770535	4.436615	35.052079	39.190768	10.870662	128.130001	125.555	103.255001	103.255001	74.592223	116.370003	139.889999	92.772121	93.234634	121.648669	-7.227879	6,057,673,200	0.268058	73	51.948757	123.8145	6.367235	136.54897	111.08003	4.579286	124.268355	133.426928	115.109783	139.889999	116.370003	128.130001	136.466665	133.04333	128.476659	141.033335	144.45667	134.33928	130.905361	128.130001	125.354641	121.403282	116.370003	139.889999	0	0.130986	70,651,600	0
AMD	2023-12-14T00:00:00	138	141.820007	135.729996	138.889999	76,115,200	128.066	124.8145	123.3216	113.9754	110.410266	110.1985	106.4774	131.402607	130.706402	129.46172	125.167712	123.660966	117.585391	114.509806	112.355445	106.080665	132.032364	127.514143	126.246092	119.380949	114.990968	112.821962	110.524146	141.798669	140.706426	138.380517	131.362075	130.168845	127.20996	122.056956	112.342146	6.148044	4.778901	36.834042	39.482678	9.870804	129.095005	127.350002	103.885002	103.885002	74.615634	116.370003	141.820007	84.990151	89.356133	117.21353	-15.009849	5,981,558,000	0.267673	72	51.996304	124.8145	6.949865	138.714231	110.91477	4.892144	125.576131	135.36042	115.791842	141.820007	116.370003	129.095005	137.820002	136.399999	134.609996	139.610006	141.030009	135.813806	132.098106	129.095005	126.091904	121.816304	116.370003	141.820007	1	0.058855	0	76,115,200
AMD	2023-12-15T00:00:00	139.149994	140.889999	137.25	139.520004	70,211,800	129.841999	125.7805	124.348	114.7002	110.844399	110.4891	106.77095	132.952084	132.2416	130.952224	126.438828	124.85243	118.431062	115.158232	112.88603	106.409713	134.047635	128.879428	127.463661	120.368188	115.747277	113.395259	110.849246	142.069926	141.830728	141.017929	134.035303	131.602222	128.725861	123.300651	112.951577	6.465487	5.116218	38.488722	37.275807	9.319079	129.100002	127.440002	104.4575	104.220001	75.244798	116.370003	141.820007	89.50879	89.090354	112.020262	-10.49121	6,051,769,800	0.240564	73	52.040703	125.7805	7.538358	140.857216	110.703784	5.000716	126.86888	136.870311	116.867449	141.820007	116.370003	129.095005	138.516668	135.213328	132.426656	141.30334	144.606679	135.813806	132.098106	129.095005	126.091904	121.816304	116.370003	141.820007	0	0.096889	0	70,211,800
AMD	2023-12-18T00:00:00	138.899994	139.789993	137.649994	139.149994	45,199,500	131.874998	126.6945	125.1604	115.3334	111.286799	110.7671	107.05785	134.141666	133.452217	132.174958	127.571662	125.933012	119.233765	115.783015	113.401158	106.732999	135.694544	130.128904	128.583045	121.317199	116.485582	113.957851	111.168938	141.485293	141.787008	142.393506	136.502658	133.025822	130.265625	124.594325	113.600997	6.620572	5.417089	40.025211	36.001743	9.000558	129.100002	127.925003	104.702499	104.465	76.153607	116.370003	141.820007	88.526472	87.675138	101.384612	-11.473528	6,006,570,300	0.234192	72	52.069179	126.6945	7.975266	142.645031	110.743968	5.020715	128.0147	138.056131	117.973269	141.820007	116.370003	129.095005	139.096664	137.303329	135.456665	140.943329	142.736664	135.813806	132.098106	129.095005	126.091904	121.816304	116.370003	141.820007	1	0.028924	0	45,199,500
AMD	2023-12-19T00:00:00	140.149994	143.470001	138.559998	138.570007	63,739,800	134.051998	127.625499	126.094799	115.996999	111.696133	111.039	107.3528	135.343332	134.669995	133.401886	128.715146	127.026626	120.054009	116.424252	113.930838	107.065507	137.199088	131.410379	129.736091	122.290399	117.24514	114.53969	111.498213	141.034956	141.474328	143.054377	138.761776	134.436958	131.794838	125.92944	114.289913	6.766344	5.68694	41.804266	39.034831	8.299627	131.514999	129.735001	106.647499	106.41	75.709781	116.370003	143.470001	87.74905	88.594771	108.151558	-12.25095	6,070,310,100	0.190421	73	52.109882	127.625499	8.415323	144.456145	110.794854	5.105716	129.170443	139.381874	118.959011	143.470001	116.370003	129.920002	138.779994	137.769994	136.639994	139.909993	140.919993	137.074402	133.117802	129.920002	126.722202	122.169402	116.370003	143.470001	0	0.070669	63,739,800	0
AMD	2023-12-20T00:00:00	135.470001	139.580002	135.369995	139	54,671,700	135.916998	128.440999	126.7184	116.526199	112.025333	111.2497	107.6196	135.368666	134.815451	133.720058	129.329224	127.676116	120.658558	116.925456	114.357356	107.348138	137.456907	132.157475	130.45726	123.054046	117.870768	115.023473	111.777986	139.453068	139.987641	142.23456	140.38891	135.655699	133.197361	127.23243	114.994655	6.430112	5.835574	42.240115	36.08835	12.710637	135.18	129.920002	107.754999	106.41	71.23776	116.370003	143.470001	70.479703	82.251742	69.25619	-29.520297	6,015,638,400	0.148226	72	52.14291	128.440999	8.341735	145.124469	111.757529	5.132858	129.770401	140.036117	119.504684	143.470001	116.370003	129.920002	140.726664	137.983327	135.816661	142.893331	145.636668	137.074402	133.117802	129.920002	126.722202	122.169402	116.370003	143.470001	1	0.006008	0	54,671,700
AMD	2023-12-21T00:00:00	139.910004	139.979996	137.380005	138.139999	47,179,400	137.070999	129.310999	127.5948	117.158199	112.433733	111.4728	107.8923	136.276933	135.741733	134.672357	130.291113	128.617185	121.413516	117.530312	114.863349	107.672137	138.182908	133.249761	131.471999	123.971058	118.604575	115.591003	112.099284	138.79922	139.253724	141.449235	141.757133	136.816048	134.534625	128.532227	115.728516	6.447592	5.957978	42.695987	34.149397	11.805202	135.860001	129.920002	110.812502	107.615002	74.432727	116.370003	143.470001	86.863477	81.69741	81.348838	-13.136523	6,062,817,800	0.183897	73	52.172908	129.310999	8.594152	146.499304	112.122695	5.258572	130.736077	141.253221	120.218933	143.470001	116.370003	129.920002	136.806666	134.03333	132.596659	138.243337	141.016673	137.074402	133.117802	129.920002	126.722202	122.169402	116.370003	143.470001	0	0.050692	47,179,400	0
AMD	2023-12-22T00:00:00	139.600006	140.699997	138.309998	140.479996	35,396,600	138.139	130.1755	128.3856	117.7744	112.873866	111.7753	108.17015	136.941548	136.443237	135.430457	131.137376	129.462017	122.126712	118.111094	115.353184	107.989827	138.642727	134.229666	132.395477	124.851129	119.319477	116.147978	112.414783	138.760818	139.005072	140.782166	142.774009	137.900789	135.785681	129.813364	116.484796	6.363081	6.038999	43.214561	33.992206	11.344028	137.684998	129.920002	111.300001	107.615002	79.711799	116.379997	143.470001	85.714306	81.019162	77.806352	-14.285694	6,027,421,200	0.185298	72	52.195321	130.1755	8.721516	147.618532	112.732467	5.070715	131.580261	141.721691	121.43883	143.470001	116.370003	129.920002	139.090001	138.200007	136.490011	140.799998	141.689992	137.074402	133.117802	129.920002	126.722202	122.169402	116.370003	143.470001	1	-0.011356	0	35,396,600
AMD	2023-12-26T00:00:00	143.410004	143.850006	139.919998	140.070007	47,157,400	139.039	131.2135	129.2972	118.5408	113.371466	112.0779	108.47385	138.235239	137.709922	136.65808	132.25307	130.534939	122.961351	118.776854	115.908764	108.342267	139.601092	135.490095	133.5512	125.856447	120.123059	116.774408	112.765429	140.37645	140.157843	141.110954	143.683595	139.016767	137.012337	131.105719	117.272012	6.528287	6.136856	44.085638	36.785113	10.554439	139.610001	130.110004	111.890001	107.615002	82.081537	116.379997	143.850006	98.398244	90.325342	91.300922	-1.601756	6,074,578,600	0.217672	73	52.226465	131.2135	9.009358	149.232216	113.194784	5.222858	132.706903	143.152619	122.261187	143.850006	116.370003	130.110004	139.536667	138.373337	137.146667	140.763336	141.926666	137.364725	133.352645	130.110004	126.867364	122.250723	116.370003	143.850006	0	0.035649	47,157,400	0
AMD	2023-12-27T00:00:00	146.070007	146.25	143.179993	144.720001	49,033,400	139.885001	132.4165	130.2788	119.333	113.9148	112.3804	108.79415	139.802193	139.229938	138.106068	133.509155	131.729944	123.867573	119.495095	116.506016	108.717667	140.879457	136.905001	134.841416	126.936024	120.983547	117.447519	113.13952	143.266675	142.364572	142.335314	144.662269	140.217434	138.253585	132.426623	118.093135	6.795519	6.268589	45.155913	38.911137	10.012308	140.809998	131.310001	112.140001	107.615002	86.462245	119.559998	146.25	99.325618	94.479389	99.881814	-0.674382	6,123,612,000	0.239465	74	52.259768	132.4165	9.316848	151.050196	113.782805	4.98143	133.97958	143.942439	124.016721	146.25	116.370003	131.310001	142.393336	140.936666	138.463328	144.866674	146.323344	139.198321	134.835841	131.310001	127.784162	122.764322	116.370003	146.25	0	0.075661	49,033,400	0
AMD	2023-12-28T00:00:00	148.759995	150.410004	145.949997	146.800003	63,800,700	140.942	133.662	131.4628	120.2054	114.494133	112.6999	109.1007	141.593753	140.962675	139.745134	134.895595	133.039948	124.843746	120.265224	117.144709	109.116098	142.493092	138.461524	136.263046	128.090023	121.900526	118.167907	113.53719	146.725968	145.519904	144.470171	145.845659	141.547998	139.541053	133.79411	118.95018	7.142033	6.443278	46.538159	42.954832	9.267552	142.889999	133.390003	112.555	107.615002	82.624015	126.889999	150.410004	92.984656	96.902839	110.267022	-7.015344	6,187,412,700	0.267823	75	52.304308	133.662	9.765592	153.193183	114.130816	4.452859	135.387238	144.292956	126.48152	150.410004	116.370003	133.390003	145.166667	144.083333	142.096659	147.153341	148.236674	142.376563	137.406723	133.390003	129.373283	123.654563	116.370003	150.410004	0	0.109492	63,800,700	0
AMD	2023-12-29T00:00:00	147.410004	151.050003	147.199997	149.5	62,079,200	141.883	134.9745	132.4588	121.1102	115.023466	113.0417	109.38935	142.757003	142.134917	140.924345	136.033268	134.145337	125.728698	120.97956	117.744022	109.497132	143.669093	139.770858	137.489754	129.156871	122.766733	118.855235	113.918377	149.083336	147.922963	146.497234	146.971369	142.91852	140.833353	135.179949	119.831692	7.224436	6.599509	47.876275	41.25178	8.668151	143.209999	133.710003	112.6	107.615002	78.845587	128.25	151.050003	84.035093	92.115122	96.279587	-15.964907	6,125,333,500	0.231843	74	52.347001	134.9745	9.760887	154.496274	115.452726	4.434288	136.532263	145.400839	127.663687	151.050003	116.370003	133.710003	148.373332	146.33666	143.913325	150.796666	152.833338	142.865523	137.802243	133.710003	129.617763	123.791523	116.370003	151.050003	1	0.037871	0	62,079,200
AMD	2024-01-02T00:00:00	138.580002	144.399994	137.429993	144.279999	64,902,000	141.826001	135.834	133.1096	121.8338	115.449466	113.3228	109.59925	141.921603	141.488569	140.563677	136.26479	134.486465	126.23267	121.44273	118.156616	109.786514	143.068547	140.114239	137.960616	129.841961	123.386642	119.360944	114.208831	147.267038	147.137628	146.527631	147.317532	144.044598	141.960343	136.477174	120.697113	6.50228	6.580064	46.031902	34.942738	22.314605	143.209999	133.710003	114.167501	108.940002	55.891497	131.899994	151.050003	34.882531	70.634093	30.631784	-65.117469	6,060,431,500	0.165545	73	52.387452	135.834	9.244941	154.323881	117.344119	4.662146	136.727286	146.051579	127.402993	151.050003	116.370003	133.710003	148.553335	146.056666	144.703328	149.906672	152.403341	142.865523	137.802243	133.710003	129.617763	123.791523	116.370003	151.050003	1	-0.023555	0	64,902,000
AMD	2024-01-03T00:00:00	135.320007	137.429993	133.740005	135.710007	61,988,600	141.468002	136.6715	133.6164	122.504	115.900533	113.5737	109.78665	140.601284	140.367012	139.756958	136.1789	134.550584	126.589036	121.807921	118.496485	110.040579	141.88564	140.065287	138.130647	130.370832	123.909551	119.796533	114.464759	142.336558	143.549043	144.50825	146.772728	144.829946	142.877129	137.651483	121.532244	5.602331	6.384517	43.48116	32.358085	26.303331	142.395004	133.710003	114.660002	108.940002	46.770105	133.740005	151.050003	9.127684	42.681769	-7.011099	-90.872316	5,998,442,900	0.148712	72	52.424592	136.6715	8.310108	153.291716	120.051285	4.437146	136.59326	145.467551	127.718968	151.050003	116.379997	133.715	140.136663	135.873332	133.166662	142.843333	147.106664	142.867882	137.806061	133.715	129.623939	123.799378	116.379997	151.050003	1	-0.075956	0	61,988,600
AMD	2024-01-04T00:00:00	136.009995	137.699997	134	134.300003	58,610,300	141.054002	137.553	134.1764	123.224	116.349066	113.8581	109.98265	139.683026	139.574827	139.180502	136.163545	134.662846	126.958486	122.18166	118.843287	110.298981	140.893274	140.002287	138.31477	130.900479	124.438747	120.240816	114.725688	137.189298	139.29784	141.712447	145.623144	145.327889	143.605595	138.714547	122.340481	4.88844	6.085302	41.160775	30.919597	24.793514	142.395004	133.710003	114.762503	108.940002	46.934743	133.740005	151.050003	13.113745	19.04132	-10.427858	-86.886255	6,057,053,200	0.124421	73	52.459969	137.553	7.117131	151.787263	123.318738	4.472145	136.537711	145.482001	127.59342	151.050003	116.379997	133.715	135.496668	133.563344	131.806681	137.253332	139.186656	142.867882	137.806061	133.715	129.623939	123.799378	116.379997	151.050003	0	-0.020379	58,610,300	0
AMD	2024-01-05T00:00:00	138.580002	141.009995	136.440002	136.779999	69,657,700	141.365002	138.641	134.7656	123.9622	116.842	114.1241	110.1959	139.462421	139.39395	139.088118	136.383223	134.964166	127.414231	122.613196	119.234113	110.580384	140.443456	140.100096	138.653508	131.502675	125.023772	120.730358	115.010239	134.746741	136.509576	139.462367	144.306974	145.637893	144.206863	139.698147	123.132461	4.478431	5.763928	39.580182	33.639523	22.882067	142.395004	133.710003	114.762503	108.940002	50.764368	133.740005	151.050003	27.960699	16.734043	1.698574	-72.039301	6,126,710,900	0.158855	74	52.503268	138.641	5.180633	149.002266	128.279735	4.394287	136.732214	145.520789	127.94364	151.050003	119.559998	135.305	135.90333	134.106664	132.203334	137.806661	139.603327	143.618362	139.020821	135.305	131.58918	126.298859	119.559998	151.050003	0	0.027241	69,657,700	0
AMD	2024-01-08T00:00:00	146.179993	147.149994	140.149994	140.360001	71,756,900	141.992001	139.5315	135.7664	124.9646	117.4532	114.4724	110.4389	140.805935	140.627776	140.179175	137.273838	135.826922	128.150144	123.233374	119.767695	110.934609	141.318909	140.818096	139.531539	132.373961	125.795824	121.365129	115.368289	137.229849	137.332736	139.266721	143.595302	146.006292	144.824137	140.679704	123.938062	4.712429	5.553628	38.996287	38.374167	20.031492	142.395004	133.710003	115.247503	109.425003	57.918457	133.740005	151.050003	71.86591	37.646785	35.135844	-28.13409	6,198,467,800	0.119818	75	52.55176	139.5315	4.841831	149.215162	129.847838	4.746429	137.632003	147.124862	128.139144	151.050003	126.889999	138.970001	138.676666	136.343338	134.106674	140.91333	143.246658	145.348242	141.820882	138.970001	136.119121	132.06024	126.889999	151.050003	0	0.067819	71,756,900	0
AMD	2024-01-09T00:00:00	149.259995	149.860001	145.080002	145.949997	67,875,700	142.958	140.5485	136.8812	126.0764	118.161866	114.8931	110.6838	142.496747	142.19727	141.576224	138.363489	136.860235	128.977981	123.918285	120.351701	111.315956	142.640362	141.744619	140.569507	133.326721	126.632845	122.053992	115.754569	142.732883	141.159824	140.907354	143.708084	146.514688	145.506053	141.681895	124.767087	5.087756	5.460453	38.785889	39.649631	18.636913	142.395004	133.710003	115.630003	109.425003	60.969939	133.740005	151.050003	89.659106	63.161905	53.186569	-10.340894	6,266,343,500	0.162049	76	52.59909	140.5485	4.62702	149.802541	131.294459	4.935001	138.739431	148.609432	128.869429	151.050003	128.25	139.650002	144.493327	141.83666	137.493327	148.83666	151.493327	145.669202	142.340402	139.650002	136.959601	133.129201	128.25	151.050003	0	0.102175	67,875,700	0
AMD	2024-01-10T00:00:00	148.539993	150.880005	146.649994	150.070007	56,951,200	143.470999	141.255	138.079999	127.1186	118.859733	115.3341	110.93675	143.705396	143.350492	142.647573	139.288626	137.758678	129.745119	124.566225	120.909885	111.686344	143.65527	142.505713	141.466338	134.207647	127.43227	122.720267	116.131247	147.8984	145.628418	143.366471	144.319865	147.130689	146.233681	142.682461	125.613023	5.266399	5.421643	38.71255	38.682975	17.477325	142.395004	133.710003	115.630003	109.425003	58.984801	133.740005	151.050003	85.499653	82.341556	52.842264	-14.500347	6,209,392,300	0.098255	75	52.638472	141.255	4.718257	150.691514	131.818485	4.88643	139.672818	149.445677	129.899958	151.050003	131.899994	141.474998	148.066666	146.273331	143.286667	151.053329	152.846664	146.530601	143.7347	141.474998	139.215297	135.998096	131.899994	151.050003	1	0.031039	0	56,951,200
AMD	2024-01-11T00:00:00	148.020004	150.380005	143.690002	148.520004	62,764,600	143.665999	141.7755	139.2656	128.1554	119.534933	115.7598	111.1938	144.568318	144.199495	143.474101	140.082387	138.548011	130.461781	125.18343	121.446719	112.047873	144.482362	143.15	142.230953	135.02731	128.199645	123.367513	116.500235	150.731402	148.898995	145.860908	145.148282	147.820425	146.997459	143.667831	126.470662	5.304866	5.398287	37.88622	34.976391	20.042191	142.395004	133.715	115.475002	109.425003	64.754311	133.740005	151.050003	82.495672	85.88481	41.522185	-17.504328	6,146,627,700	0.077706	74	52.681601	141.7755	4.866848	151.509195	132.041804	5.022859	140.467788	150.513505	130.42207	151.050003	133.740005	142.395004	148.689997	146.49999	144.459986	150.730001	152.920008	146.964844	144.437584	142.395004	140.352425	137.444345	133.740005	151.050003	1	-0.029938	0	62,764,600
AMD	2024-01-12T00:00:00	146.559998	148.75	145	148.039993	48,293,100	143.445999	142.193999	140.4552	129.1166	120.2096	116.1432	111.4538	144.966654	144.628677	143.948855	140.671261	139.164317	131.093083	125.745971	121.944011	112.391278	145.008544	143.605666	142.792061	135.749058	128.910831	123.977417	116.852138	150.738145	150.125946	147.712964	145.874521	148.490444	147.770309	144.618172	127.330062	5.158081	5.350246	37.118913	33.063907	18.946298	142.310005	133.715	115.475002	109.425003	58.407081	133.740005	151.050003	74.061201	80.685508	35.812989	-25.938799	6,098,334,600	0.05154	73	52.714251	142.193999	4.902044	151.998088	132.389911	4.968573	141.047998	150.985145	131.110851	151.050003	133.740005	142.395004	147.363337	144.34667	140.673335	151.036672	154.05334	146.964844	144.437584	142.395004	140.352425	137.444345	133.740005	151.050003	1	-0.081924	0	48,293,100
AMD	2024-01-16T00:00:00	158.740005	159.720001	149.979996	150.360001	112,711,400	144.578999	143.231	141.67	130.1306	121.018533	116.674	111.76705	147.721324	147.194373	146.224416	142.313874	140.67014	132.177276	126.614235	122.672645	112.852459	147.789272	145.181476	144.198585	136.910761	129.924789	124.820919	117.322647	152.964112	152.675454	151.032982	147.352695	149.432421	148.749013	145.664703	128.237185	5.955922	5.471381	37.701169	41.677296	15.701589	146.730003	139.639999	115.475002	109.425003	68.611446	133.740005	159.720001	96.227883	84.261585	101.926433	-3.772117	6,211,046,000	0.140106	74	52.800244	143.231	6.031688	155.294376	131.167623	5.737859	142.732951	154.20867	131.257232	159.720001	133.740005	146.730003	146.769999	144.789998	143.019999	148.539998	150.519999	153.588722	149.795643	146.730003	143.664364	139.299725	133.740005	159.720001	0	-0.025962	112,711,400	0
AMD	2024-01-17T00:00:00	160.169998	160.639999	154.399994	158.449997	104,085,000	146.737999	144.282	142.92	131.1774	121.784	117.1814	112.0785	150.211059	149.553578	148.36989	143.937158	142.170129	133.27503	127.497282	123.415167	113.32328	150.623999	146.794714	145.621661	138.088776	130.955091	125.682225	117.804268	156.83604	156.05882	154.954999	149.461663	150.585813	149.901436	146.809509	129.191317	6.62721	5.702547	38.327748	39.511327	14.438892	147.32	143.764999	118.057497	110.899998	67.088099	133.740005	160.639999	98.252783	89.513956	111.405443	-1.747217	6,315,131,000	0.204675	75	52.880602	144.282	7.031609	158.345218	130.218782	5.880003	144.393622	156.153628	132.633617	160.639999	133.740005	147.190002	156.146667	152.573334	146.406662	162.313339	165.886673	154.291601	150.364202	147.190002	144.015803	139.496604	133.740005	160.639999	0	0.022015	104,085,000	0
AMD	2024-01-18T00:00:00	162.669998	168.600006	158.220001	166.199997	131,864,900	149.472998	145.4705	144.0504	132.1858	122.582	117.790099	112.4018	152.702847	151.938381	150.569907	145.640144	143.747042	134.427774	128.422879	124.19249	113.814292	153.520726	148.545952	147.140892	139.32378	132.031038	126.58299	118.307666	161.576594	160.058981	158.959516	152.209903	151.927562	151.2109	148.054681	130.196848	7.277055	6.017449	39.55942	44.192444	12.620713	152.520004	148.425003	121.070002	112.060001	66.980365	133.740005	168.600006	82.989077	92.489914	134.379157	-17.010923	6,446,995,900	0.171597	76	52.984603	145.4705	8.014227	161.498954	129.442046	6.402145	146.13423	158.93852	133.329939	168.600006	133.740005	151.170006	158.40333	156.166662	152.163325	162.406667	164.643336	160.373046	155.283486	151.170006	147.056526	141.200046	133.740005	168.600006	0	0.062926	0	131,864,900
AMD	2024-01-19T00:00:00	174.229996	174.25	162.199997	165.800003	140,367,900	153.294998	147.1745	145.5152	133.4354	123.528133	118.509899	112.79015	157.008277	155.991402	154.209921	148.239221	146.091884	135.988646	129.62833	125.183332	114.415444	158.021998	151.284952	149.462399	140.972572	133.390196	127.700611	118.922872	168.426777	166.08898	164.265373	156.212542	153.72255	152.821784	149.494038	131.293597	8.625429	6.539045	41.068018	44.559064	10.904119	157.199997	153.074997	123.577497	114.079998	72.051961	133.740005	174.25	99.950619	93.730826	166.610505	-0.049381	6,587,363,800	0.277335	77	53.106739	147.1745	10.159407	167.493314	126.855687	6.944288	148.810017	162.698593	134.921441	174.25	133.740005	153.995003	163.163335	157.726664	152.78333	168.106669	173.54334	164.689641	158.775182	153.995003	149.214823	142.409144	133.740005	174.25	0	0.097589	140,367,900	0
AMD	2024-01-22T00:00:00	168.179993	174.720001	164.149994	174.389999	122,973,800	156.254997	148.81	146.714799	134.53	124.436133	119.165599	113.1517	159.24262	158.20751	156.359162	150.052019	147.79097	137.251051	130.642847	126.034751	114.950414	160.728361	153.285475	151.205845	142.335105	134.565245	128.684178	119.474015	172.578255	170.683472	168.686887	160.390231	155.686486	154.555636	151.019405	132.44886	9.10093	7.051422	42.497495	39.991969	9.662608	159.205002	154.230003	126.592501	116.505001	66.6293	133.740005	174.720001	84.040973	88.993556	137.734048	-15.959027	6,464,390,000	0.279991	76	53.208204	148.81	10.78936	170.38872	127.23128	7.424288	150.654776	165.503353	135.8062	174.720001	133.740005	154.230003	170.226664	166.203328	158.176661	178.253332	182.276667	165.048722	159.065643	154.230003	149.394364	142.509725	133.740005	174.720001	1	0.026739	0	122,973,800
AMD	2024-01-23T00:00:00	168.419998	169.630005	164.270004	166.5	76,830,500	158.478998	150.2355	147.931599	135.6266	125.294133	119.790599	113.531	161.078096	160.064326	158.214676	151.721835	149.377818	138.473363	131.636983	126.874063	115.48245	162.940179	155.153094	152.875476	143.664125	135.722715	129.659512	120.023948	174.077994	172.955894	171.833251	164.280244	157.74757	156.369733	152.601428	133.656582	9.388905	7.518918	43.824867	37.650922	9.096979	159.205002	154.230003	126.842501	116.505001	77.701452	133.740005	174.720001	84.626638	89.53941	113.450727	-15.373362	6,541,220,500	0.272835	77	53.271637	150.2355	11.416739	173.068978	127.402022	7.094287	152.346702	166.535277	138.158128	174.720001	133.740005	154.230003	169.016663	163.313324	158.446655	173.883331	179.58667	165.048722	159.065643	154.230003	149.394364	142.509725	133.740005	174.720001	0	0.066028	76,830,500	0
AMD	2024-01-24T00:00:00	178.289993	180.580002	170.559998	172.550003	125,516,400	161.381998	152.169999	149.497199	136.922599	126.299199	120.507599	113.9601	164.520475	163.378083	161.303186	154.137122	151.601831	140.034799	132.864694	127.8922	116.107401	166.542179	157.82495	155.210737	145.337199	137.117343	130.817916	120.668316	176.112957	175.479671	175.203734	168.399339	160.106151	158.388473	154.321477	134.946514	10.29488	8.074111	45.657864	44.207172	7.958736	162.135002	157.160004	128.222504	117.470005	85.530012	134	180.580002	95.083709	87.917107	148.483347	-4.916291	6,666,736,900	0.298311	78	53.383987	152.169999	12.722942	177.615883	126.724115	7.617145	154.817492	170.051782	139.583202	180.580002	133.740005	157.160004	167.440002	165.25	162.080002	170.610001	172.800003	169.525763	162.687123	157.160004	151.632884	143.763765	133.740005	180.580002	0	0.09929	125,516,400	0
AMD	2024-01-25T00:00:00	180.330002	184.919998	177.630005	183.410004	127,171,400	164.560999	154.015999	151.154399	138.1574	127.273733	121.253699	114.38435	167.68238	166.46025	164.230388	156.518293	153.811691	141.615003	134.113781	128.930572	116.746432	169.98727	160.506855	157.582491	147.03945	138.539206	132.002518	121.328714	178.885218	178.482268	178.648797	172.512404	162.680431	160.573023	156.167745	136.313437	11.050105	8.66931	47.543905	45.352735	7.363866	164.959999	159.330002	128.270002	117.470005	85.846006	136.440002	184.919998	90.532185	90.080844	152.748229	-9.467815	6,793,908,300	0.242668	79	53.499468	154.015999	13.999409	182.014817	126.01718	7.873573	157.247255	172.994401	141.500108	184.919998	133.740005	159.330002	176.476664	172.373327	166.45666	182.393331	186.496668	172.84152	165.369241	159.330002	153.290763	144.692524	133.740005	184.919998	0	0.127233	0	127,171,400
AMD	2024-01-26T00:00:00	177.25	181.229996	174.149994	175.289993	107,381,200	167.483998	155.574998	152.6384	139.3666	128.210799	121.931699	114.80045	169.595904	168.422023	166.233406	158.402994	155.614638	143.012454	135.248944	129.887393	117.348457	172.294361	162.719617	159.589845	148.572493	139.854371	133.111356	121.954242	180.85248	180.200028	181.007116	176.094184	165.280873	162.785713	158.072033	137.731501	11.27018	9.189484	48.460259	42.064349	10.393844	167.449997	159.330002	128.512503	117.470005	81.020373	140.149994	184.919998	82.867998	89.49463	120.051856	-17.132002	6,686,527,100	0.201928	78	53.594451	155.574998	14.782202	185.139402	126.010595	8.022145	159.152278	175.196568	143.107988	184.919998	133.740005	159.330002	180.960002	177.000005	173.670008	184.289998	188.249995	172.84152	165.369241	159.330002	153.290763	144.692524	133.740005	184.919998	1	0.050488	107,381,200	0
AMD	2024-01-29T00:00:00	177.830002	178.889999	174.399994	178.770004	89,384,500	170.610999	157.028499	154.3328	140.5256	129.128399	122.602199	115.22795	171.242724	170.132565	168.017497	160.169085	157.323512	144.377848	136.369498	130.836751	117.950264	174.175453	164.839141	161.52766	150.080862	141.16014	134.218253	122.581402	181.437927	180.882939	182.111252	179.203993	167.849822	164.990828	160.008173	139.19142	11.360437	9.623674	49.311158	40.079621	9.903429	169.659996	159.330002	130.625	118.295002	78.611464	143.690002	184.919998	82.803791	85.401324	107.339502	-17.196209	6,775,911,600	0.216346	79	53.673774	157.028499	15.48912	188.006738	126.050259	7.730717	160.931109	176.392543	145.469674	184.919998	133.740005	159.330002	177.54333	173.856664	170.463328	180.936666	184.623332	172.84152	165.369241	159.330002	153.290763	144.692524	133.740005	184.919998	0	0.084618	0	89,384,500
AMD	2024-01-30T00:00:00	172.059998	178.479996	169.520004	176.130005	122,265,700	171.942998	158.260999	155.618799	141.6068	129.978399	123.229999	115.6278	171.406179	170.483007	168.63942	161.250077	158.457088	145.463423	137.308722	131.653053	118.488669	174.438907	166.270713	162.891291	151.317505	142.289919	135.197615	123.146895	178.910483	179.399667	181.178928	181.291771	170.147981	167.042233	161.880976	140.660979	10.841402	9.86722	48.96153	36.389748	14.005854	171.57	159.330002	132.550001	118.295002	69.65517	143.690002	184.919998	68.809115	78.160301	81.013912	-31.190885	6,653,645,900	0.210499	78	53.777078	158.260999	15.663221	189.58744	126.934557	8.029288	161.991003	178.049579	145.932427	184.919998	133.740005	159.330002	177.039998	175.189997	172.549993	179.680003	181.530004	172.84152	165.369241	159.330002	153.290763	144.692524	133.740005	184.919998	1	0.013377	0	122,265,700
AMD	2024-01-31T00:00:00	167.690002	171.300003	162.559998	165.740005	133,157,300	172.694998	159.716499	156.742399	142.564	130.763733	123.840999	116.0075	170.662943	169.975188	168.493356	161.835525	159.167312	146.335053	138.10823	132.366656	118.978234	173.665636	167.168713	163.819845	152.340376	143.282329	136.078011	123.664927	174.056557	175.63186	178.559302	182.033378	172.064954	168.840952	163.630446	142.116287	9.962598	9.886295	47.269434	32.928301	19.642505	173.559998	159.330002	132.890001	118.295002	65.53123	143.690002	184.919998	58.210047	69.940984	41.333215	-41.789953	6,520,488,600	0.238135	77	53.885231	159.716499	15.079767	189.876033	129.556965	8.405716	162.533765	179.345197	145.722333	184.919998	133.740005	159.330002	173.353333	168.226669	164.393341	177.186661	182.313324	172.84152	165.369241	159.330002	153.290763	144.692524	133.740005	184.919998	1	-0.047602	133,157,300	0
AMD	2024-02-01T00:00:00	170.479996	171.139999	165.860001	169.270004	91,576,700	173.475998	161.474498	157.825199	143.561199	131.635599	124.484899	116.41055	170.626354	170.066971	168.798993	162.621386	160.037518	147.281914	138.960118	133.121376	119.49069	173.262908	168.193808	164.876583	153.435121	144.327494	137.001556	124.206942	170.168852	171.942182	175.666953	181.880558	173.692941	170.450985	165.280862	143.562921	9.383106	9.785657	45.698203	31.15454	18.584415	173.739998	159.330002	133.8025	118.295002	67.568826	145	184.919998	63.827648	63.615603	41.663575	-36.172352	6,612,065,300	0.274851	78	53.961313	161.474498	14.103827	189.682153	133.266843	8.305001	163.290549	179.900552	146.680546	184.919998	134	159.459999	167.183334	163.066666	158.443329	171.806671	175.92334	172.902879	165.468559	159.459999	153.451439	144.89688	134	184.919998	0	0.0005	91,576,700	0
AMD	2024-02-02T00:00:00	177.660004	179	173.050003	173.789993	82,134,300	173.818999	163.556998	159.088799	144.6838	132.584933	125.208299	116.84995	172.033084	171.447523	170.162225	163.988533	161.393094	148.473212	139.978536	134.003329	120.069489	174.023636	169.735285	166.402337	154.772329	145.538663	138.054528	124.816389	170.323037	171.294718	174.332747	181.660931	175.241245	172.000046	166.902375	145.02279	9.394922	9.70751	45.028841	36.384376	16.99366	173.739998	159.330002	134.860003	118.485004	72.329121	149.979996	184.919998	79.22154	67.086412	65.482314	-20.77846	6,694,199,600	0.292131	79	54.033665	163.556998	13.191374	189.939746	137.174251	8.645716	164.659068	181.9505	147.367636	184.919998	136.440002	160.68	169.159999	167.179998	163.88	172.459997	174.439997	173.478719	166.40064	160.68	154.959361	146.814722	136.440002	184.919998	0	0.041624	82,134,300	0
AMD	2024-02-05T00:00:00	174.229996	180.009995	171.110001	179.089996	76,349,200	174.423999	165.339498	160.107599	145.785199	133.506133	125.897499	117.2714	172.472466	171.953427	170.788036	164.919575	162.380548	149.483281	140.87989	134.799896	120.608399	174.098363	170.751761	167.567045	155.931003	146.634585	139.025255	125.387335	172.149036	171.948898	173.646842	181.148243	176.619804	173.410503	168.455172	146.473107	9.023497	9.570708	44.038872	33.18859	17.415627	173.739998	159.330002	136.059999	119.685001	62.719647	154.399994	184.919998	64.973785	69.340991	48.10796	-35.026215	6,617,850,400	0.281701	78	54.098982	165.339498	11.992872	189.325243	141.353753	8.34143	165.570585	182.253444	148.887726	184.919998	140.149994	162.534996	176.570002	174.140004	170.620005	180.090001	182.519999	174.354277	167.817857	162.534996	157.252136	149.730775	140.149994	184.919998	1	-0.023423	0	76,349,200
AMD	2024-02-06T00:00:00	167.880005	173.880005	165.5	173.149994	68,854,100	174.37	166.424499	160.926399	146.692599	134.382266	126.4992	117.66025	171.553974	171.212805	170.340647	165.188705	162.803583	150.204722	141.59042	135.454948	121.078764	172.908546	170.993714	168.164922	156.797466	147.539161	139.856592	125.890903	172.242926	171.629667	172.232802	179.980905	177.685058	174.588257	169.865517	147.884219	8.12311	9.281188	42.132052	30.370684	21.393091	173.739998	159.330002	138.140001	121.765003	55.857776	158.220001	184.919998	36.179793	60.125039	14.809146	-63.820207	6,548,996,300	0.240236	77	54.154715	166.424499	11.117965	188.660429	144.188568	8.519286	165.79053	182.829102	148.751958	184.919998	143.690002	164.305	175.116664	170.223333	166.21667	179.123327	184.016658	175.189719	169.17014	164.305	159.439861	152.513222	143.690002	184.919998	1	-0.078921	0	68,854,100
AMD	2024-02-07T00:00:00	170.940002	172.970001	168.199997	169.470001	53,665,400	173.635001	167.508499	162.220799	147.6652	135.296133	127.1423	118.0728	171.43118	171.163204	170.432855	165.71155	163.429462	151.01787	142.362777	136.157622	121.574895	172.28491	171.423762	168.935199	157.748345	148.501207	140.736607	126.42105	171.446298	171.220527	171.016676	178.651205	178.578975	175.627375	171.169459	149.266344	7.56921	8.938792	40.361433	28.83351	20.310306	171.894997	159.330002	138.460001	122.085003	56.230227	162.199997	184.919998	38.468332	46.540637	17.29775	-61.531668	6,602,661,700	0.219849	78	54.199284	167.508499	10.389373	188.287245	146.729754	8.141428	166.280956	182.563812	149.998099	184.919998	143.690002	164.305	169.08667	164.293335	160.706665	172.67334	177.466675	175.189719	169.17014	164.305	159.439861	152.513222	143.690002	184.919998	0	-0.025977	53,665,400	0
AMD	2024-02-08T00:00:00	169.350006	172.169998	168.600006	170.330002	43,385,300	172.537001	168.549	163.581999	148.5992	136.196666	127.8209	118.4817	171.014945	170.833532	170.266263	166.042319	163.884888	151.736777	143.072967	136.814897	122.05027	171.50582	171.599143	169.4836	158.598729	149.397361	141.572404	126.931271	169.858745	170.4047	170.125225	177.064207	179.279225	176.523322	172.359694	150.610996	6.922146	8.535463	38.717287	27.771797	19.562436	171.284996	159.330002	138.460001	122.085003	45.673769	162.559998	184.919998	30.366764	35.004963	9.352373	-69.633236	6,559,276,400	0.211459	77	54.2348	168.549	9.383009	187.315018	149.782981	7.535713	166.573246	181.644673	151.50182	184.919998	143.690002	164.305	170.703334	168.436666	165.933329	173.20667	175.473338	175.189719	169.17014	164.305	159.439861	152.513222	143.690002	184.919998	1	-0.08058	0	43,385,300
AMD	2024-02-09T00:00:00	172.479996	175.100006	168.660004	171	56,375,700	172.060001	169.771999	165.040799	149.6086	137.162933	128.522	118.9251	171.307955	171.132889	170.606837	166.627562	164.54605	152.550237	143.846837	137.521137	122.552058	171.495455	171.973524	170.168061	159.535231	150.352186	142.456742	127.468567	169.796299	170.21574	170.187907	175.540513	179.876744	177.358125	173.483347	151.931878	6.585989	8.145568	37.570412	28.955106	18.256475	171.284996	159.459999	138.052504	122.085003	54.020198	162.559998	184.919998	44.364928	37.733341	13.34578	-55.635072	6,615,652,100	0.207998	78	54.282171	169.771999	8.068375	185.90875	153.635249	7.240713	167.135794	181.61722	152.654368	184.919998	145	164.959999	170.040003	167.910009	166.470011	171.480001	173.609996	175.498879	169.670559	164.959999	160.249439	153.54288	145	184.919998	0	-0.026863	56,375,700	0
AMD	2024-02-12T00:00:00	171.910004	177.410004	170.669998	172.679993	58,177,100	171.468001	171.0395	166.373999	150.5698	138.099466	129.225	119.35495	171.428365	171.274182	170.807325	167.107784	165.112508	153.309443	144.585341	138.202104	123.043182	171.468183	172.177143	170.696462	160.409796	151.266582	143.315911	127.99578	170.59078	170.457124	170.425066	174.218624	180.323338	178.126321	174.540083	153.22538	6.202094	7.756873	36.791572	29.327235	16.97893	171.284996	160.68	138.052504	122.085003	53.242898	162.559998	184.919998	41.815769	38.849153	13.06105	-58.184231	6,557,475,000	0.192036	77	54.33078	171.0395	5.940573	182.920646	159.158353	7.339285	167.590481	182.26905	152.911911	184.919998	149.979996	167.449997	172.080002	169.059998	165.639999	175.5	178.520004	176.674158	171.572917	167.449997	163.327077	157.457156	149.979996	184.919998	1	-0.0808	0	58,177,100
AMD	2024-02-13T00:00:00	171.539993	173.169998	164.300003	167.940002	63,071,300	171.416	171.679499	167.388399	151.577399	139.105866	129.937	119.77545	171.45069	171.322512	170.920043	167.510712	165.60693	154.024367	145.294674	138.862261	123.525737	171.481273	172.224809	171.093846	161.232156	152.146596	144.153831	128.515034	171.393369	171.063616	170.605667	173.186677	180.596423	178.815959	175.533323	154.488894	5.801126	7.365724	34.862261	26.681106	21.926671	172.154999	162.534996	138.052504	122.085003	42.383209	162.559998	184.919998	40.160982	42.113893	-8.441485	-59.839018	6,494,403,700	0.170374	76	54.383268	171.679499	5.187529	182.054557	161.304441	7.104284	167.966625	182.175193	153.758057	184.919998	154.399994	169.659996	173.330002	169.25	166.589996	175.990005	180.070007	177.717277	173.261357	169.659996	166.058636	160.931275	154.399994	184.919998	1	-0.126513	63,071,300	0
AMD	2024-02-14T00:00:00	178.699997	178.740005	172.880005	173.470001	57,402,500	172.517	172.605999	168.565999	152.723599	140.2396	130.7629	120.2221	172.900552	172.663873	172.116959	168.52792	166.614089	154.992039	146.173761	139.651127	124.074735	172.805636	172.893428	171.963969	162.295788	153.188547	145.119435	129.101348	173.964478	173.219169	172.132142	172.952943	180.934263	179.554033	176.540082	155.752441	5.992036	7.090986	33.789483	30.386207	20.32366	172.154999	164.305	138.052504	122.085003	48.351199	162.559998	181.229996	86.448854	56.141868	23.949694	-13.551146	6,551,806,200	0.157336	77	54.433915	172.605999	4.65069	181.907379	163.304619	7.097857	168.988851	183.184564	154.793137	184.919998	158.220001	171.57	169.669998	166.169998	160.800003	175.039993	178.539993	178.618799	174.720599	171.57	168.4194	163.933801	158.220001	184.919998	0	-0.064965	57,402,500	0
AMD	2024-02-15T00:00:00	176.759995	180.5	175.259995	179.139999	51,126,400	173.145	173.310499	169.694799	153.887399	141.310666	131.5685	120.65745	173.67244	173.408622	172.831272	169.27629	167.394543	155.845684	146.978662	140.385956	124.598966	173.577089	173.289047	172.594276	163.238391	154.14961	146.030269	129.663914	176.35855	175.482248	174.100846	173.210647	181.264853	180.300246	177.526374	157.008047	5.918566	6.856502	33.00268	30.559705	19.222245	172.400002	164.305	138.052504	122.085003	49.492643	162.559998	180.5	79.152704	68.587513	25.387393	-20.847296	6,500,679,800	0.162859	76	54.478286	173.310499	4.101056	181.512612	165.108386	6.966428	169.72896	183.661817	155.796103	184.919998	162.199997	173.559998	176.773336	174.806666	170.913335	180.666667	182.633336	179.558078	176.240958	173.559998	170.879037	167.062077	162.199997	184.919998	1	-0.112016	0	51,126,400
AMD	2024-02-16T00:00:00	173.869995	180.330002	173.25	177.449997	53,940,300	172.765999	173.292499	170.728799	154.997199	142.346533	132.3334	121.07725	173.711951	173.492508	172.991076	169.6939	167.892655	156.55252	147.686329	141.049006	125.089225	173.708907	173.342332	172.915445	164.022023	155.006434	146.867922	130.193393	177.207438	176.511792	175.371226	173.548707	181.47377	180.997462	178.452999	158.243781	5.563015	6.597805	31.894678	28.326025	19.892319	172.400002	164.305	138.052504	122.085003	46.086949	162.559998	180.5	63.043456	76.215004	15.767485	-36.956544	6,446,739,500	0.060302	75	54.523958	173.292499	4.097597	181.487693	165.097305	7.151428	170.123344	184.4262	155.820487	184.919998	162.559998	173.739998	177.506663	174.513326	172.266658	179.753332	182.746668	179.643038	176.378478	173.739998	171.101518	167.345038	162.559998	184.919998	1	-0.151685	0	53,940,300
AMD	2024-02-20T00:00:00	165.690002	171.809998	162	171.139999	66,550,000	171.912	173.167999	171.493999	155.974599	143.242399	133.0307	121.4976	172.107562	172.073871	171.867834	169.329909	167.72322	156.910852	148.16011	141.536947	125.493213	172.422362	172.618285	172.527845	164.441348	155.620736	147.528449	130.637301	174.057107	174.376995	174.277877	173.23429	181.323813	181.489233	179.2359	159.428016	4.568518	6.191948	30.095682	25.023664	28.62265	171.25	164.959999	138.055002	122.560001	43.991702	162	180.5	19.945959	54.047373	-43.359853	-80.054041	6,380,189,500	0.07035	74	54.5764	173.167999	4.294218	181.756436	164.579562	7.359286	169.701121	184.419692	154.98255	184.919998	162	173.459999	175.816666	171.303329	168.736664	178.383331	182.896667	179.510879	176.164559	173.459999	170.755439	166.90488	162	184.919998	1	-0.184843	0	66,550,000
AMD	2024-02-21T00:00:00	164.289993	164.899994	161.809998	162.740005	48,365,700	171.552998	172.961499	171.715999	156.692999	143.992399	133.692899	121.886	170.544048	170.65862	170.702012	168.871735	167.459126	157.20023	148.58458	141.987502	125.879251	171.036543	171.77276	171.973691	164.767442	156.17462	148.147445	131.063095	168.843107	170.453895	171.663027	172.282716	180.806473	181.769668	179.869973	160.557009	3.625609	5.67868	28.450056	24.037183	27.687337	171.154999	167.449997	138.012503	122.560001	46.602708	161.809998	180.5	13.269103	32.086173	-63.326589	-86.730897	6,331,823,800	0.063452	73	54.614002	172.961499	4.621395	182.204289	163.718709	6.957857	169.185775	183.10149	155.270061	184.919998	161.809998	173.364998	166.5	161.190002	156.690002	171	176.309998	179.466038	176.091978	173.364998	170.638018	166.755538	161.809998	184.919998	1	-0.212269	48,365,700	0
AMD	2024-02-22T00:00:00	181.860001	183.830002	172	173.199997	100,684,700	172.644998	173.139999	172.583599	157.751799	144.979466	134.483899	122.3461	172.807238	172.695235	172.418626	170.052487	168.566885	158.16728	149.460249	142.777056	126.436273	172.910543	172.620237	172.753999	165.754383	157.171136	149.101249	131.659852	169.476331	170.535927	171.900409	172.252911	180.490444	182.166166	180.55044	161.701347	4.247142	5.392372	28.100421	36.867656	22.810392	172.82	169.659996	143.185001	126.895	58.778158	161.809998	183.830002	91.053584	41.422882	46.627349	-8.946416	6,432,508,500	0.063828	74	54.704723	173.139999	4.898667	182.937333	163.342666	7.97643	170.392844	186.345704	154.439985	184.919998	161.809998	173.364998	163.666662	162.433329	160.576665	165.523326	166.756658	179.466038	176.091978	173.364998	170.638018	166.755538	161.809998	184.919998	0	-0.134657	100,684,700	0
AMD	2024-02-23T00:00:00	176.520004	183.800003	174.550003	181.860001	69,207,400	173.361998	172.9495	173.137599	158.593999	145.836399	135.2209	122.7535	173.549792	173.390647	173.049607	170.640443	169.178664	158.886995	150.172348	143.445234	126.934619	173.61509	172.942142	173.056799	166.490391	158.00115	149.933647	132.198896	172.608852	172.351293	173.13718	172.609371	180.185724	182.563579	181.208157	162.836295	4.259714	5.165841	27.77576	33.829796	20.930837	172.82	171.57	145.5425	129.57	49.094951	161.809998	183.830002	66.802924	57.04187	46.344363	-33.197076	6,363,301,100	0.061779	73	54.764391	172.9495	4.67324	182.29598	163.603019	8.028572	170.976384	187.033528	154.919239	183.830002	161.809998	172.82	179.230001	174.63	167.399999	186.460002	191.060003	178.633281	175.41836	172.82	170.221639	166.522278	161.809998	183.830002	1	-0.167626	0	69,207,400
AMD	2024-02-26T00:00:00	176.009995	179.839996	174.809998	178.779999	45,435,100	173.714998	172.887499	173.208799	159.361999	146.693199	135.948299	123.15825	174.041832	173.866892	173.505051	171.128584	169.704151	159.558485	150.852286	144.09008	127.422931	174.096543	173.233618	173.277753	167.173372	158.795192	150.741352	132.728811	176.26563	174.756939	174.409546	173.236912	179.868319	182.943688	181.832429	163.960016	4.180336	4.96874	27.474289	32.272519	19.967334	172.82	173.364998	150.472504	137.255005	51.481851	161.809998	183.830002	64.486804	74.114437	39.181292	-35.513196	6,317,866,000	0.057179	72	54.803368	172.887499	4.621117	182.129733	163.645265	7.752144	171.455775	186.960063	155.951487	183.830002	161.809998	172.82	178.290003	172.780004	169.040003	182.030004	187.540003	178.633281	175.41836	172.82	170.221639	166.522278	161.809998	183.830002	1	-0.194976	0	45,435,100
AMD	2024-02-27T00:00:00	178	178.460007	172.490005	175.919998	43,665,200	174.323997	172.895999	173.601599	160.158199	147.553866	136.727499	123.56315	174.833466	174.618367	174.196582	171.753258	170.342293	160.281682	151.5667	144.761564	127.926185	174.875635	173.720523	173.646307	167.904274	159.619055	151.574059	133.2745	178.626556	177.037485	175.540047	174.203859	179.632823	183.326927	182.44396	165.079789	4.229253	4.820842	26.824271	30.479185	21.017216	172.82	173.364998	155.137497	141.055	59.084374	161.809998	183.830002	73.524066	68.271265	38.815577	-26.475934	6,361,531,200	0.051672	73	54.841418	172.895999	4.630833	182.157665	163.634334	7.555001	172.079035	187.189037	156.969032	183.830002	161.809998	172.82	176.886663	173.933329	171.856664	178.963328	181.916662	178.633281	175.41836	172.82	170.221639	166.522278	161.809998	183.830002	0	-0.117385	43,665,200	0
AMD	2024-02-28T00:00:00	176.539993	176.839996	173.589996	176.25	35,914,400	174.823997	173.119999	173.926399	160.928999	148.393199	137.452199	123.96035	175.174771	174.967753	174.557107	172.188416	170.819039	160.919263	152.223892	145.39084	128.409905	175.278543	174.06757	173.872337	168.546697	160.381848	152.362425	133.801633	178.866257	178.432534	176.627443	175.137376	179.44123	183.681833	183.023382	166.186639	4.102914	4.677257	26.220683	29.188873	20.127469	172.82	173.364998	156.717503	142.470001	55.17559	161.809998	183.830002	66.893701	68.301523	33.7769	-33.106299	6,325,616,800	0.118407	72	54.872325	173.119999	4.696157	182.512313	163.727685	7.50643	172.503888	187.516749	157.491027	183.830002	161.809998	172.82	176.316671	174.173335	170.34667	180.143336	182.286672	178.633281	175.41836	172.82	170.221639	166.522278	161.809998	183.830002	1	-0.150458	35,914,400	0
AMD	2024-02-29T00:00:00	192.529999	193	179.820007	179.820007	105,538,500	176.206998	174.361999	174.495999	161.996599	149.447066	138.348399	124.4467	178.645817	178.160889	177.322167	174.037651	172.489113	162.158899	153.284579	146.324288	129.047915	178.497816	175.916141	175.303383	169.785952	161.543343	153.453074	134.483918	183.122997	182.310523	180.558268	177.070232	179.748592	184.28342	183.738406	167.342204	5.232729	4.788351	27.13553	39.221099	17.200557	177.404999	177.404999	156.717503	142.970001	66.919695	161.809998	193	98.493103	79.636956	171.459423	-1.506897	6,431,155,300	0.179853	73	54.974983	174.361999	6.221507	186.805013	161.918985	8.427146	174.411136	191.265428	157.556845	193	161.809998	177.404999	175.656662	174.473328	172.406662	177.723328	178.906662	185.639159	181.085419	177.404999	173.724578	168.484658	161.809998	193	0	-0.077983	105,538,500	0
AMD	2024-03-01T00:00:00	202.639999	202.720001	195.419998	197.910004	103,820,800	178.794998	175.969999	175.388399	163.271399	150.567733	139.302399	124.9729	183.444653	182.611636	181.217218	176.637864	174.808412	163.746393	154.583406	147.439451	129.780175	183.303816	178.609284	177.468306	171.379811	162.943157	154.726175	135.261961	191.944552	189.750835	187.315022	180.501201	180.732578	185.255373	184.680693	168.579155	6.864776	5.203636	28.598334	44.185193	15.680342	182.264999	182.264999	159.647503	146.73	69.978794	161.809998	202.720001	99.804444	88.397083	256.211429	-0.195556	6,534,976,100	0.203738	74	55.083232	175.969999	8.790838	193.551676	158.388322	8.695003	177.0996	194.489605	159.709594	202.720001	161.809998	182.264999	188.450002	183.900004	175.270009	197.079997	201.629995	193.06524	187.09238	182.264999	177.437619	170.564738	161.809998	202.720001	0	-0.015628	103,820,800	0
AMD	2024-03-04T00:00:00	205.360001	211.009995	203.5	205.160004	86,835,300	181.943999	177.354999	176.512799	164.575599	151.748666	140.286299	125.4923	187.827723	186.747702	184.931492	179.248967	177.158534	165.3783	155.919632	148.586393	130.532213	188.133817	181.408332	179.773814	173.030344	164.385059	156.034247	136.061832	202.078591	198.623069	194.968895	185.065341	182.300367	186.551962	185.847399	169.898795	8.282194	5.819348	30.385205	48.163099	14.543337	186.409996	186.409996	162.145	148.989998	71.54449	161.809998	211.009995	88.516272	95.604606	273.106891	-11.483728	6,621,811,400	0.133945	75	55.175316	177.354999	10.980484	199.315967	155.394031	8.811431	179.791066	197.413928	162.168205	211.009995	161.809998	186.409996	200.26	197.799998	192.959997	205.100001	207.560003	199.398795	192.215596	186.409996	180.604396	172.338797	161.809998	211.009995	0	0.037765	86,835,300	0
AMD	2024-03-05T00:00:00	205.130005	205.330002	199.149994	200.5	65,407,100	185.887999	178.899999	177.604799	165.968799	152.885333	141.247499	125.9992	191.288179	190.089939	188.038956	181.601789	179.310186	166.93719	157.214642	149.706068	131.27448	192.349454	184.05357	181.975138	174.620713	165.789831	157.31828	136.854247	209.365927	205.826475	201.750801	190.201649	184.329666	188.069787	187.198045	171.289755	9.279975	6.511473	31.377464	45.525476	17.583034	191.504997	186.409996	163.389999	149.474998	71.673762	161.809998	211.009995	88.048801	92.123172	207.933903	-11.951199	6,556,404,300	0.200844	74	55.244496	178.899999	12.575654	204.051307	153.748692	8.621432	182.204299	199.447162	164.961435	211.009995	161.809998	186.409996	206.623332	202.236669	199.113337	209.746663	214.133326	199.398795	192.215596	186.409996	180.604396	172.338797	161.809998	211.009995	1	-0.016773	65,407,100	0
AMD	2024-03-06T00:00:00	210.630005	214.809998	207.320007	210.429993	86,687,000	190.522	181.037499	179.147599	167.383199	154.1204	142.270699	126.5127	195.156544	193.824497	191.514502	184.240718	181.719403	168.650634	158.620309	150.912483	132.064087	196.848001	187.075476	184.515538	176.372133	167.309427	158.692191	137.696345	213.812782	211.480104	207.955311	195.840106	186.844655	189.847117	188.743608	172.76348	10.394705	7.288119	32.795783	49.937843	16.102685	193.650002	188.309998	164.494999	150.459999	71.053669	161.809998	214.809998	92.113221	89.559431	217.958525	-7.886779	6,643,091,300	0.213268	75	55.339446	181.037499	14.139845	209.317189	152.757809	8.798573	184.911509	202.508655	167.314363	214.809998	161.809998	188.309998	203.203334	201.076665	197.023326	207.256673	209.383341	202.301998	194.563998	188.309998	182.055998	173.151998	161.809998	214.809998	0	0.03668	86,687,000	0
AMD	2024-03-07T00:00:00	211.380005	213.830002	208.220001	212.520004	63,869,000	193.474001	183.059499	180.8952	168.818799	155.341066	143.2966	127.0405	198.401236	197.016407	194.570733	186.707926	184.000987	170.326295	160.008722	152.109859	132.8533	200.640365	189.965238	186.994954	178.097497	168.816259	160.060693	138.540796	215.702747	214.810914	213.069885	201.408201	189.693839	191.813633	190.437491	174.312874	11.209439	8.072383	34.112793	47.44479	15.298789	193.650002	188.309998	165.450001	150.645	73.191316	161.809998	214.809998	93.528316	91.230113	180.815403	-6.471684	6,706,960,300	0.211674	76	55.409666	183.059499	15.450614	213.960726	152.158272	8.825001	187.432318	205.08232	169.782315	214.809998	161.809998	188.309998	210.920003	207.030009	203.430013	214.519999	218.409993	202.301998	194.563998	188.309998	182.055998	173.151998	161.809998	214.809998	0	0.0822	0	63,869,000
AMD	2024-03-08T00:00:00	207.389999	227.300003	205.600006	213.410004	120,815,200	196.561	184.961499	182.3716	170.098399	156.498	144.3196	127.53745	200.198989	198.902515	196.542928	188.588114	185.800142	171.779774	161.255598	153.204516	133.594959	203.170547	192.282429	189.033015	179.610094	170.185968	161.329869	139.340293	214.813746	215.034167	215.84325	206.181851	192.594473	193.813985	192.201072	175.911411	11.40173	8.738253	35.930102	49.963298	12.664963	199.895004	194.555	166.445	150.645	72.128326	161.809998	227.300003	69.598409	85.079982	161.1144	-30.401591	6,586,145,100	0.145062	75	55.538929	184.961499	16.005556	216.972611	152.950387	9.869287	189.333049	209.071623	169.594476	227.300003	161.809998	194.555	211.143336	208.45667	205.533335	214.066671	216.753337	211.844362	202.282821	194.555	186.82718	175.824859	161.809998	227.300003	1	0.020708	0	120,815,200
AMD	2024-03-11T00:00:00	198.389999	203.550003	196.699997	203.009995	73,098,600	198.799001	186.256999	183.2008	171.144799	157.5228	145.2389	127.9888	199.837191	198.80933	196.827093	189.479195	186.768593	172.823312	162.232819	154.099278	134.239685	203.503092	193.561333	190.2652	180.719568	171.288389	162.40057	140.045294	209.826188	211.179327	214.536297	209.320504	195.146047	195.629789	193.90355	177.513116	10.704502	9.131503	36.383672	45.781855	18.572702	200.445	194.555	166.535	150.645	71.355785	161.809998	227.300003	55.855854	72.994193	72.063336	-44.144146	6,513,046,500	0.109366	74	55.612403	186.256999	15.990703	218.238405	154.275594	9.785001	190.195616	209.765619	170.625613	227.300003	161.809998	194.555	213.430003	199.560003	191.730006	221.26	235.13	211.844362	202.282821	194.555	186.82718	175.824859	161.809998	227.300003	1	-0.031971	0	73,098,600
AMD	2024-03-12T00:00:00	202.759995	202.850006	194.270004	200.520004	68,951,700	201.275	187.799499	184.342	172.224799	158.637466	146.215099	128.46125	200.421752	199.527633	197.739847	190.68654	187.998701	173.9973	163.299323	155.062856	134.92148	204.223273	195.133047	191.769753	181.95938	172.478841	163.539601	140.789286	204.786073	206.921576	211.662565	211.420398	197.46173	197.299837	195.569168	179.125685	10.384856	9.382173	36.491288	42.693474	19.230348	203.560005	194.555	166.535	150.645	74.185834	172	227.300003	55.623857	60.359373	64.56809	-44.376143	6,581,998,200	0.182465	75	55.683759	187.799499	16.02182	219.843138	155.755859	10.120716	191.392224	211.633655	171.150792	227.300003	161.809998	194.555	199.546666	195.54333	192.69666	202.393336	206.396673	211.844362	202.282821	194.555	186.82718	175.824859	161.809998	227.300003	0	0.023148	68,951,700	0
AMD	2024-03-13T00:00:00	194.789993	198.830002	192.699997	198.729996	70,526,900	203.1	188.961999	185.418399	173.172399	159.601199	147.141299	128.83345	199.2954	198.666244	197.286023	191.059581	188.521108	174.812699	164.128025	155.849532	135.517186	203.044181	195.798809	192.573445	182.844289	173.430224	164.50148	141.449273	199.056217	201.527188	207.140912	211.966975	199.314341	198.670935	197.088145	180.706204	9.380291	9.381797	36.384223	39.342332	18.945896	210	194.555	166.535	150.645	59.244951	172.490005	227.300003	40.685986	50.721899	33.829255	-59.314014	6,511,471,300	0.137547	74	55.752722	188.961999	15.618381	220.198761	157.725236	9.443572	191.715821	210.602964	172.828677	227.300003	161.809998	194.555	199.960002	197.069997	191.38	205.649999	208.540003	211.844362	202.282821	194.555	186.82718	175.824859	161.809998	227.300003	1	-0.029841	0	70,526,900
AMD	2024-03-14T00:00:00	187.059998	196.929993	184.029999	192.919998	84,490,500	202.553	189.379999	186.063199	174.141999	160.464533	147.987899	129.1336	196.84832	196.556017	195.712789	190.695983	188.408715	175.292986	164.731498	156.467561	136.03005	200.127817	195.617666	192.699722	183.388901	174.152824	165.29195	142.028642	192.553549	195.023924	201.035521	210.729576	200.530177	199.644074	198.362238	182.220159	7.869704	9.079378	35.213555	35.49488	23.66578	205.665001	194.555	166.535	150.645	57.287051	172.490005	227.300003	26.582727	40.96419	-0.358332	-73.417273	6,426,980,800	0.06478	73	55.830661	189.379999	15.440134	220.260268	158.49973	9.704286	191.272409	210.68098	171.863837	227.300003	161.809998	194.555	195.439997	192.049993	189.309992	198.179998	201.570002	211.844362	202.282821	194.555	186.82718	175.824859	161.809998	227.300003	1	-0.074997	0	84,490,500
AMD	2024-03-15T00:00:00	191.059998	193.800003	184.479996	184.830002	95,289,500	201.395	190.094999	186.931599	175.256799	161.376666	148.880399	129.46255	195.690655	195.556741	194.996975	190.729075	188.612659	175.9113	165.424354	157.15256	136.577612	198.03818	195.777666	193.084091	184.052352	174.957967	166.144863	142.644825	188.249957	190.110934	195.279527	208.553979	201.319442	200.346704	199.443111	183.680478	6.9156	8.646622	34.126507	32.985063	21.992391	205.665001	194.555	165.612499	150.645	59.926131	172.490005	227.300003	33.880666	33.71646	-1.277114	-66.119334	6,522,270,300	0.103901	74	55.921126	190.094999	15.15341	220.401818	159.78818	10.010715	191.252179	211.273609	171.230749	227.300003	161.809998	194.555	189.339996	181.75	176.440002	194.649994	202.23999	211.844362	202.282821	194.555	186.82718	175.824859	161.809998	227.300003	0	-0.013231	95,289,500	0
AMD	2024-03-18T00:00:00	190.649994	193.5	188.050003	193.289993	59,306,900	199.923999	190.933999	187.658398	176.349599	162.291866	149.786799	129.82475	194.682523	194.664605	194.328208	190.721886	188.769377	176.489288	166.088186	157.815875	137.115645	196.084543	195.830522	193.370122	184.656007	175.728318	166.971983	143.253655	186.225772	187.558802	190.845518	205.725914	201.763062	200.814831	200.339902	185.081224	6.056565	8.128611	33.117104	31.578893	21.054844	205.665001	194.555	165.307499	150.645	58.520808	173.589996	227.300003	31.763164	30.742186	-0.188463	-68.236836	6,462,963,400	0.13148	73	55.977199	190.933999	14.664439	220.262876	161.605121	9.973572	191.194828	211.141972	171.247685	227.300003	161.809998	194.555	189.779999	185.759995	180.459991	195.080002	199.100006	211.844362	202.282821	194.555	186.82718	175.824859	161.809998	227.300003	1	-0.060354	0	59,306,900
AMD	2024-03-19T00:00:00	181.419998	185.610001	177.360001	183.160004	83,509,500	197.552998	191.720499	188.038798	177.206399	163.059466	150.584299	130.1345	192.030018	192.256495	192.34233	189.87626	188.204041	176.682649	166.491655	158.283284	137.556485	192.720179	194.924427	192.890245	184.854846	176.23169	167.598383	143.767041	183.803403	184.587803	186.459852	201.811299	201.695898	200.946679	200.971224	186.382303	4.578216	7.418532	30.927621	28.399499	27.033445	202.330002	194.555	165.372498	150.645	52.975613	177.360001	227.300003	8.12975	24.591193	-52.651536	-91.87025	6,379,453,900	0.14004	72	56.05067	191.720499	13.624194	218.968887	164.47211	10.607857	190.263892	211.479606	169.048179	227.300003	161.809998	194.555	190.733332	187.966665	185.283335	193.416662	196.183329	211.844362	202.282821	194.555	186.82718	175.824859	161.809998	227.300003	1	-0.100343	0	83,509,500
AMD	2024-03-20T00:00:00	179.729996	182.679993	174	182.029999	81,773,100	194.462997	192.492499	188.366398	177.877399	163.840399	151.420999	130.44385	189.570014	189.978949	190.401971	188.953872	187.552191	176.802153	166.840032	158.707971	137.976122	189.479633	193.782474	192.251106	184.95381	176.670388	168.175526	144.260528	180.890922	181.472026	182.352518	197.290754	201.196219	200.797167	201.348359	187.576189	3.232977	6.581421	28.887356	26.521381	27.805622	200.650002	194.555	165.982498	150.645	40.546526	174	227.300003	10.75046	16.881125	-69.398557	-89.24954	6,297,680,800	0.135018	71	56.121561	192.492499	12.367561	217.22762	167.757378	10.052141	189.260664	209.364947	169.156381	227.300003	172	199.650002	181.463333	177.316666	173.213333	185.566666	189.713333	214.249202	206.175402	199.650002	193.124601	183.834201	172	227.300003	1	-0.134032	0	81,773,100
AMD	2024-03-21T00:00:00	178.679993	187.690002	177.660004	185.970001	75,265,600	191.192996	192.333498	188.365598	178.465799	164.604266	152.271099	130.7476	187.392009	187.924594	188.598589	188.019883	186.869714	176.875794	167.15161	159.103457	138.381135	186.609996	192.466997	191.505998	184.985285	177.060904	168.715308	144.74049	177.808773	178.737975	178.78824	192.556627	200.32549	200.42189	201.499159	188.662705	2.058411	5.676819	27.169452	28.302872	25.691329	188.775002	194.555	167.344997	150.645	29.570253	174	227.300003	8.780474	9.220228	-55.806421	-91.219526	6,222,415,200	0.05362	70	56.186185	192.333498	12.530813	217.395124	167.271872	10.040713	188.252981	208.334406	168.171556	227.300003	172.490005	199.895004	178.803329	174.926666	170.123337	183.606659	187.483322	214.364844	206.362584	199.895004	193.427425	184.219345	172.490005	227.300003	1	-0.162166	0	75,265,600
AMD	2024-03-22T00:00:00	179.649994	180.759995	175.050003	177.210007	57,899,100	188.418996	192.489998	188.481198	179.087999	165.418666	153.103299	131.024699	185.843606	186.420121	187.221882	187.258984	186.314351	176.984586	167.480515	159.510319	138.791771	184.511268	191.259045	190.835567	185.031724	177.456844	169.257464	145.227081	176.149328	177.078641	176.636653	187.980396	199.234844	199.892005	201.475165	189.652729	1.192088	4.779873	25.289951	27.042224	26.58296	188.425003	194.555	168.23	150.645	27.403756	174	227.300003	10.600363	10.043766	-68.094507	-89.399637	6,280,314,300	0.103832	71	56.236245	192.489998	12.341029	217.172056	167.807939	9.850712	187.433649	207.135074	167.732224	227.300003	172.490005	199.895004	181.343333	174.996663	171.313334	185.026662	191.373332	214.364844	206.362584	199.895004	193.427425	184.219345	172.490005	227.300003	0	-0.085409	57,899,100	0
AMD	2024-03-25T00:00:00	178.630005	182.800003	172	172.899994	71,935,300	186.442996	192.620998	188.671599	179.700199	166.221999	153.927799	131.328699	184.400886	185.003736	185.900055	186.474531	185.723248	177.049112	167.773923	159.888927	139.188171	182.731451	189.939045	190.077783	185.013763	177.804511	169.762943	145.700765	175.904441	176.167734	175.469837	183.811388	197.972052	199.244486	201.299722	190.549807	0.418393	3.907577	23.750863	24.792843	26.720856	185.415001	194.555	168.352501	150.645	27.02843	172	227.300003	11.989158	10.456665	-68.94055	-88.010842	6,208,379,000	0.128196	70	56.29787	192.620998	12.169601	216.960201	168.281796	10.178569	186.595207	206.952345	166.238068	227.300003	172	199.650002	178.486664	176.213333	172.776672	181.923325	184.196655	214.249202	206.175402	199.650002	193.124601	183.834201	172	227.300003	1	-0.119355	71,935,300	0
AMD	2024-03-26T00:00:00	177.869995	182.600006	176.330002	179.539993	65,322,400	183.953996	192.614498	189.158798	180.326399	167.035999	154.721499	131.612799	183.094708	183.706692	184.664661	185.692301	185.119151	177.081304	168.039609	160.244987	139.573065	181.172724	188.534188	189.24689	184.94199	178.111037	170.237046	146.163863	176.236294	176.033937	174.800671	180.271446	196.55707	198.501094	200.989688	191.358777	-0.253174	3.075427	22.32171	23.567218	25.399921	184.464996	194.555	168.352501	150.645	19.059305	172	227.300003	10.614819	11.068113	-62.02971	-89.385181	6,143,056,600	0.081323	69	56.353429	192.614498	12.177854	216.970206	168.25879	9.934999	185.764234	205.634231	165.894237	227.300003	172	199.650002	177.810003	172.820002	167.01	183.620005	188.610006	214.249202	206.175402	199.650002	193.124601	183.834201	172	227.300003	1	-0.147782	0	65,322,400
AMD	2024-03-27T00:00:00	179.589996	181.229996	175.399994	179.960007	55,685,600	182.433997	192.766998	189.770798	180.743398	167.718932	155.436999	131.886149	182.393766	182.958202	183.883944	185.137546	184.693832	177.179684	168.343566	160.628057	139.971243	180.379269	187.293759	188.510828	184.913112	178.441406	170.729492	146.641248	177.132665	176.70621	174.862704	177.572856	195.087135	197.713477	200.592931	192.096156	-0.639237	2.332494	21.103755	22.455635	24.9543	182.900002	194.555	168.105	150.649998	20.515668	172	227.300003	13.725128	12.109702	-61.248422	-86.274872	6,198,742,200	0.077176	70	56.401422	192.766998	11.983509	216.734016	168.79998	9.950713	185.176211	205.077637	165.274785	227.300003	172	199.650002	178.933334	175.266663	172.66333	181.536667	185.203339	214.249202	206.175402	199.650002	193.124601	183.834201	172	227.300003	0	-0.071349	0	55,685,600
AMD	2024-03-28T00:00:00	180.490005	183.399994	178.300003	179.470001	57,628,600	181.776997	192.164999	189.715999	181.149799	168.406532	156.163599	132.142649	182.013014	182.509439	183.361799	184.715042	184.37046	177.3095	168.663209	161.021363	140.374415	180.025816	186.124522	187.796921	184.903175	178.777486	171.225591	147.124868	178.395334	177.898545	175.765475	175.709209	193.619005	196.925713	200.140366	192.775277	-0.862627	1.69347	19.684437	23.310489	23.892645	182.75	199.650002	169.302498	150.649998	23.534052	172	203.550003	26.909682	17.08321	-51.311748	-73.090318	6,256,370,800	0.010133	71	56.451412	192.164999	12.294426	216.753852	167.576146	8.764998	184.729906	202.259903	167.199909	227.300003	172	199.650002	178.739995	176.249995	172.909993	182.079997	184.569997	214.249202	206.175402	199.650002	193.124601	183.834201	172	227.300003	0	-0.005641	57,628,600	0
AMD	2024-04-01T00:00:00	183.339996	187.240005	179.899994	180.100006	74,299,900	181.004997	191.199998	189.988798	181.563199	169.058932	156.874499	132.436699	182.27841	182.66045	183.358445	184.590038	184.291194	177.54599	169.049441	161.463316	140.801933	180.309998	185.284045	187.306459	184.989065	179.170472	171.763737	147.634295	180.546889	179.803404	177.578412	174.816871	192.249707	196.209036	199.67401	193.415629	-0.800468	1.194682	18.68278	25.104809	22.414622	179.845001	199.650002	171.239998	152.239998	33.154238	172	202.850006	36.75849	25.797767	-37.455579	-63.24151	6,330,670,700	-0.060535	72	56.517284	191.199998	12.18592	215.571838	166.828159	8.525713	184.597534	201.64896	167.546107	227.300003	172	199.650002	180.730001	178.060008	175.63001	183.159999	185.829992	214.249202	206.175402	199.650002	193.124601	183.834201	172	227.300003	0	0.050567	74,299,900	0
AMD	2024-04-02T00:00:00	178.699997	180.100006	174.830002	179.470001	61,598,800	179.809998	189.866998	190.096398	181.652599	169.606799	157.543999	132.693549	181.562727	181.940367	182.641761	184.05458	183.861102	177.591245	169.303403	161.804636	141.179028	179.890907	184.093569	186.43809	184.876783	179.424185	172.195926	148.094626	181.221926	180.637353	178.761373	174.350477	190.828743	195.470448	199.156343	194.003784	-1.112788	0.733188	17.610247	23.304781	25.079178	179.845001	199.650002	172.195	155.904999	23.230979	172	198.830002	24.972033	29.546735	-60.71161	-75.027967	6,269,071,900	-0.012233	71	56.569848	189.866998	12.012368	213.891734	165.842263	8.520713	184.035864	201.077289	166.994438	227.300003	172	199.650002	183.493332	179.746658	176.15332	187.08667	190.833344	214.249202	206.175402	199.650002	193.124601	183.834201	172	227.300003	1	-0.001628	0	61,598,800
AMD	2024-04-03T00:00:00	180.770004	182.050003	176.699997	177.539993	49,835,100	179.744998	188.648998	190.207198	181.904399	170.174532	158.217199	132.976199	181.404183	181.727574	182.353798	183.755982	183.623325	177.715903	169.605155	162.180188	141.572968	180.065454	183.227189	185.720675	184.842171	179.717953	172.655846	148.572999	181.326445	181.069303	179.650246	174.338438	189.415843	194.746617	198.629421	194.555494	-1.179674	0.350616	16.353093	23.913285	23.918107	179.845001	199.650002	173.092499	156.584999	32.044075	172	196.929993	35.178527	32.303017	-47.90736	-64.821473	6,318,907,000	-0.0365	72	56.613061	188.648998	11.611628	211.872254	165.425743	8.184285	183.724829	200.093399	167.35626	227.300003	172	199.650002	177.876668	175.65333	172.606664	180.923335	183.146673	214.249202	206.175402	199.650002	193.124601	183.834201	172	227.300003	0	0.053754	49,835,100	0
AMD	2024-04-04T00:00:00	165.830002	183.020004	165.649994	182.919998	88,280,000	178.354999	186.408998	189.778799	181.852599	170.545599	158.739599	133.204949	178.289347	178.837106	179.811676	182.126347	182.254608	177.249789	169.505809	162.252462	141.814332	177.535454	181.053951	183.845506	184.211803	179.603623	172.806595	148.899902	176.532964	177.45886	177.519081	173.515862	187.58153	193.767337	197.938279	195.01634	-2.410428	-0.201593	16.450976	20.581657	29.448783	176.445	196.474998	173.092499	158.409996	27.048661	165.649994	193.800003	0.63946	20.26334	-86.753078	-99.36054	6,230,627,000	-0.088798	71	56.680333	186.408998	11.468396	209.34579	163.472206	8.503572	182.02056	199.027703	165.013417	227.300003	165.649994	196.474998	179.840001	177.63	174.489995	182.980006	185.190008	212.750601	203.7497	196.474998	189.200297	178.843096	165.649994	227.300003	1	0.000836	0	88,280,000
AMD	2024-04-05T00:00:00	170.419998	172.690002	165.580002	168.100006	66,080,300	177.528999	184.360998	188.894399	181.695199	170.962532	159.308899	133.462399	176.715477	177.306723	178.366802	181.062134	181.344253	176.981954	169.529867	162.414195	142.098965	176.092727	179.531189	182.356368	183.763465	179.600318	173.03789	149.270201	171.550001	173.334244	174.776359	172.521635	185.531253	192.651177	197.153236	195.411796	-2.981071	-0.757489	16.548961	19.390781	27.801805	176.410004	196.440002	173.092499	159.330002	27.967555	165.580002	193.5	17.335232	17.717739	-91.041561	-82.664768	6,296,707,300	-0.077852	72	56.73275	184.360998	10.380064	205.121126	163.60087	8.345714	180.915745	197.607173	164.224317	227.300003	165.580002	196.440002	171.5	159.979996	154.12999	177.350006	188.87001	212.734083	203.722963	196.440002	189.157042	178.788082	165.580002	227.300003	0	0.055587	66,080,300	0
AMD	2024-04-08T00:00:00	169.899994	171.660004	166.820007	168.199997	43,997,500	176.553999	182.486497	187.584799	181.486599	171.375866	159.821999	133.751349	175.35238	175.960045	177.064216	180.047394	180.463926	176.70423	169.539607	162.562429	142.375593	174.705635	178.153951	180.89526	183.300908	179.572357	173.247615	149.632764	167.871147	169.675252	171.955865	171.41003	183.316151	191.410958	196.28488	195.74664	-3.435666	-1.293124	16.639947	18.601739	26.670505	176.410004	196.440002	177.404999	163.370003	27.902029	165.580002	187.690002	19.538634	12.504442	-84.386915	-80.461366	6,252,709,800	-0.000654	71	56.767464	182.486497	9.334936	201.156369	163.816626	8.302143	179.866626	196.470911	163.26234	203.550003	165.580002	184.565002	169.563334	166.436666	162.453334	173.546666	176.673335	194.589083	189.045463	184.565002	180.084542	173.705582	165.580002	203.550003	1	0.002122	43,997,500	0
AMD	2024-04-09T00:00:00	170.779999	171.600006	167.289993	170.210007	42,886,100	175.768999	181.105997	186.201599	181.357199	171.784266	160.361899	134.051749	174.437904	175.018218	176.097414	179.204903	179.719008	176.471907	169.572249	162.725153	142.658223	173.655817	177.039046	179.602583	182.881042	179.556676	173.464605	150.001209	166.828331	167.984978	169.991451	170.397477	181.046068	190.082911	195.35988	196.031439	-3.682477	-1.770995	16.724434	17.903102	25.668825	176.410004	196.440002	182.264999	168.230003	36.217625	165.580002	187.690002	23.518755	20.130874	-72.882291	-76.481245	6,295,595,900	0.046282	72	56.801543	181.105997	8.890221	198.88644	163.325555	7.660715	179.001232	194.322663	163.679802	202.850006	165.580002	184.215004	169.460002	167.26	164.620005	172.099996	174.299998	194.054285	188.612864	184.215004	179.817143	173.555783	165.580002	202.850006	0	0.056398	42,886,100	0
AMD	2024-04-10T00:00:00	167.139999	169.779999	164	166.710007	59,600,000	174.695999	179.324998	184.681998	181.143399	172.206532	160.834499	134.337399	172.978323	173.585815	174.71935	178.108094	178.751392	176.10595	169.508242	162.812576	142.901823	172.086908	175.708951	178.136306	182.323504	179.434458	173.598825	150.330445	166.656219	166.706109	167.952371	169.26029	178.695322	188.629333	194.352592	196.255768	-4.124253	-2.241646	17.19129	16.832143	27.036074	175.620003	195.650002	186.409996	172.375	34.475967	164	187.690002	13.254534	18.770641	-81.051339	-86.745466	6,235,995,900	0.000255	71	56.847359	179.324998	7.82842	194.981837	163.668158	7.525002	177.871591	192.921594	162.821588	198.830002	164	181.415001	169.889999	168.179993	165.579987	172.490005	174.200012	190.610121	185.524941	181.415001	177.305061	171.45362	164	198.830002	1	0.002522	59,600,000	0
AMD	2024-04-11T00:00:00	170.5	170.949997	166.550003	167.550003	48,994,500	173.787	178.110498	183.076798	181.112199	172.614399	161.359499	134.652349	172.482658	173.024758	174.070219	177.416449	178.11667	175.886109	169.534341	162.964802	143.176432	171.323999	174.868475	177.045383	181.906116	179.38955	173.790221	150.690272	167.457257	167.109281	166.936633	168.445427	176.463274	187.145858	193.315068	196.437667	-4.155339	-2.624385	17.407198	17.223758	25.951129	175.620003	195.650002	188.957497	172.375	40.457315	164	187.240005	27.969012	21.580767	-56.745705	-72.030988	6,284,990,400	0.046651	72	56.88614	178.110498	7.158408	192.427314	163.793682	7.122858	177.169535	191.415252	162.923818	196.929993	164	180.464996	166.973333	164.166667	161.193334	169.946665	172.753332	189.158514	184.350735	180.464996	176.579257	171.047018	164	196.929993	0	0.056446	48,994,500	0
AMD	2024-04-12T00:00:00	163.279999	165.699997	161.820007	164.529999	63,519,600	172.065999	176.921498	181.152798	181.023999	172.930132	161.793999	134.916799	170.642127	171.252983	172.410185	176.131317	176.975387	175.391752	169.369753	162.971043	143.376467	169.413635	173.456046	175.522552	181.206814	179.143907	173.82825	150.975124	166.40848	166.310029	165.483808	167.269397	174.209448	185.536295	192.181333	196.551726	-4.708294	-3.041167	18.161341	15.870711	28.193299	172.420006	194.560005	190.98	174.275002	33.333344	161.820007	187.240005	5.743476	15.655674	-80.09608	-94.256524	6,221,470,800	0.069727	71	56.933186	176.921498	7.557461	192.03642	161.806577	7.335001	175.846722	190.516724	161.176719	193.800003	161.820007	177.810005	169.333333	167.71667	164.933339	172.116664	173.733327	186.252724	181.583645	177.810005	174.036366	168.663726	161.820007	193.800003	1	0.002268	0	63,519,600
AMD	2024-04-15T00:00:00	160.320007	164.440002	158.759995	164.429993	61,461,200	169.764	175.384499	179.269998	180.820799	173.155599	162.190999	135.167549	168.577703	169.26517	170.550158	174.693925	175.694204	174.800703	169.131602	162.918548	143.54506	167.278	171.874952	173.92003	180.394893	178.812062	173.799062	151.227892	163.633706	164.225122	163.70004	165.639697	171.955945	183.782392	190.939395	196.59198	-5.323991	-3.497732	19.187799	15.038191	29.540383	170.889999	193.029999	190.98	174.275002	32.06661	158.759995	187.240005	5.477571	13.063353	-80.95037	-94.522429	6,160,009,600	0.018814	70	56.977402	175.384499	7.655937	190.696372	160.072625	6.969287	174.367987	188.306562	160.429413	193.5	158.759995	176.129997	163.600001	161.500005	159.720011	165.379995	167.479991	185.301359	180.229318	176.129997	172.030677	166.194356	158.759995	193.5	1	-0.044065	0	61,461,200
AMD	2024-04-16T00:00:00	163.460007	164.880005	161.669998	162.279999	55,302,100	168.240001	174.024999	177.872798	180.536799	173.387466	162.610299	135.428649	167.554163	168.209685	169.459365	173.67266	174.753112	174.35597	168.98235	162.92927	143.743219	166.13182	170.739286	172.703877	179.714078	178.556915	173.824191	151.509409	161.581783	162.350711	162.247629	164.010846	169.837213	181.983768	189.649385	196.57716	-5.495217	-3.897229	20.048912	14.804391	28.258784	170.889999	181.154999	197.225002	180.520004	36.515079	158.759995	187.240005	16.502845	9.241297	-58.311519	-83.497155	6,215,311,700	0.026064	71	57.018363	174.024999	7.203243	188.431485	159.618514	6.847144	173.329132	187.02342	159.634844	187.690002	158.759995	173.224998	161.173335	157.906667	155.493327	163.586675	166.853343	180.862521	176.638739	173.224998	169.811258	164.951016	158.759995	187.690002	0	0.016541	55,302,100	0
AMD	2024-04-17T00:00:00	154.020004	164.449997	153.880005	163.970001	75,909,000	165.565001	172.655	175.923199	180.132599	173.457599	162.958899	135.629199	164.847332	165.629743	167.084079	171.886055	173.158258	173.558481	168.588604	162.752848	143.845475	163.546366	168.834048	170.869046	178.674203	178.047245	173.654086	151.694398	157.913081	159.198329	159.702687	161.815008	167.605877	179.987887	188.229508	196.474898	-6.319794	-4.381742	21.616458	13.35774	32.699111	163.285004	178.365005	197.5	180.520004	29.092405	153.880005	187.240005	0.419662	7.466693	-81.85967	-99.580338	6,139,402,700	-0.031508	70	57.069554	172.655	8.252028	189.159055	156.150944	7.185715	171.490167	185.861597	157.118738	187.690002	153.880005	170.785004	163.33667	161.793335	160.126663	165.003342	166.546677	179.710843	174.774583	170.785004	166.795424	161.115344	153.880005	187.690002	1	-0.031724	0	75,909,000
AMD	2024-04-18T00:00:00	155.080002	156.960007	152.320007	155.509995	52,669,800	164.490001	171.4225	174.334799	179.876599	173.559866	163.284599	135.825499	162.893866	163.711609	165.237298	170.358232	171.767623	172.833835	168.233114	162.600911	143.957261	161.640002	167.160239	169.265724	177.691748	177.563624	173.498069	151.887938	154.902858	156.038582	156.992069	159.456613	165.369413	177.858009	186.72318	196.297644	-6.809251	-4.867244	23.207197	12.767918	32.739802	161.990005	175.575005	199.057503	180.520004	29.277439	152.320007	187.240005	7.903765	8.275424	-88.386561	-92.096235	6,192,072,500	-0.045446	71	57.105429	171.4225	8.95094	189.324379	153.52062	7.152858	169.927294	184.233011	155.621578	187.690002	152.320007	170.005005	157.450002	150.450007	146.88001	161.019999	168.019994	179.342684	174.178664	170.005005	165.831345	159.889186	152.320007	187.690002	0	0.027168	0	52,669,800
AMD	2024-04-19T00:00:00	146.639999	154.25	145.289993	151.589996	71,618,200	162.112001	169.8205	172.717999	179.390599	173.667332	163.527899	135.98895	159.643092	160.60768	162.376175	168.202029	169.834729	171.806625	167.664874	162.284853	143.983955	158.394548	164.800001	167.135354	176.388352	176.855206	173.168473	151.995545	150.34793	151.709004	153.083401	156.578723	162.946627	175.485052	185.052481	196.020227	-7.788407	-5.451476	25.23213	11.603699	36.302166	158.445	171.109993	202.2775	180.520004	22.571008	145.289993	183.020004	3.57807	3.967166	-107.178834	-96.42193	6,120,454,300	-0.03748	70	57.14997	169.8205	10.342656	190.505812	149.135188	7.327858	167.709457	182.365173	153.053741	187.240005	145.289993	166.264999	154.786672	152.613337	150.146673	157.253337	159.426671	177.339803	171.215101	166.264999	161.314898	154.267296	145.289993	187.240005	1	-0.022615	0	71,618,200
AMD	2024-04-22T00:00:00	148.639999	149.889999	145.630005	148.149994	49,397,000	159.986002	168.27	171.021199	178.976399	173.844932	163.787799	136.164749	157.442474	158.431738	160.262917	166.423663	168.204365	170.89813	167.16422	162.014658	144.030284	155.945093	162.78281	165.2832	175.182447	176.196592	172.873663	152.121426	146.859186	148.309719	149.573606	153.70878	160.473054	172.968858	183.267434	195.662189	-8.307252	-6.022631	27.112424	11.1282	34.814567	158.119995	169.544998	200.110001	180.520004	26.61065	145.289993	183.020004	8.87889	6.786908	-100.424475	-91.12111	6,169,851,300	-0.050061	71	57.181351	168.27	11.089003	190.448007	146.091994	7.024287	165.893318	179.941891	151.844745	187.240005	145.289993	166.264999	148.726664	143.203328	139.766658	152.163335	157.686671	177.339803	171.215101	166.264999	161.314898	154.267296	145.289993	187.240005	0	0.034933	49,397,000	0
AMD	2024-04-23T00:00:00	152.270004	153.5	150.350006	151.649994	46,051,900	158.135002	166.952	169.486	178.572199	174.061732	164.090399	136.36025	156.40798	157.311423	159.033238	165.136966	166.978645	170.167615	166.772267	161.821695	144.112271	154.542184	161.259001	163.840801	174.135137	175.628831	172.645587	152.281678	146.207667	146.922567	147.613709	151.241489	158.140134	170.422086	181.431432	195.247405	-8.329511	-6.484007	28.043558	14.155237	33.145806	158.119995	169.394997	200.110001	180.520004	28.350048	145.289993	183.020004	18.499891	10.31895	-74.428935	-81.500109	6,215,903,200	-0.056441	72	57.211748	166.952	11.356152	189.664304	144.239696	6.989286	164.59586	178.574432	150.617287	187.240005	145.289993	166.264999	148.053335	146.21667	143.79334	150.476664	152.313329	177.339803	171.215101	166.264999	161.314898	154.267296	145.289993	187.240005	0	0.083963	46,051,900	0
AMD	2024-04-24T00:00:00	151.740005	157.660004	150.630005	156.559998	43,412,600	156.595003	165.645501	168.2988	178.168799	174.237199	164.369299	136.55105	155.474385	156.298438	157.911203	163.919061	165.806442	169.444964	166.376681	161.622057	144.188169	153.379458	159.81024	162.475724	173.082894	175.041417	172.401025	152.43471	147.52678	147.420921	146.990876	149.258968	155.969586	167.890601	179.560404	194.782516	-8.294306	-6.846067	28.052959	17.283229	30.842822	155.494995	166.489998	200.110001	180.520004	36.296445	145.289993	172.690002	23.540183	16.972988	-62.033715	-76.459817	6,172,490,600	-0.054477	71	57.240226	165.645501	11.535631	188.716763	142.574239	6.250714	163.371493	175.87292	150.870065	187.240005	145.289993	166.264999	152.040003	150.580007	148.89001	153.730001	155.189997	177.339803	171.215101	166.264999	161.314898	154.267296	145.289993	187.240005	1	0.025463	0	43,412,600
AMD	2024-04-25T00:00:00	153.759995	155.139999	146.75	149.149994	41,471,400	154.921002	164.354001	167.26	177.813199	174.338266	164.695299	136.76325	155.131507	155.836903	157.272555	162.995509	164.879792	168.829867	166.044663	161.466373	144.283411	152.864001	158.678287	161.357355	172.125686	174.502543	172.19094	152.605943	150.252964	149.20893	147.518954	147.91021	154.035464	165.454039	177.693742	194.280164	-8.011064	-7.079066	28.467136	15.866357	32.105536	155.084999	166.489998	198.442501	180.650002	32.944303	145.289993	171.660004	32.119825	24.719966	-62.888309	-67.880175	6,213,962,000	-0.052139	72	57.267995	164.354001	11.336485	187.02697	141.681032	6.342142	162.456112	175.140397	149.771827	187.240005	145.289993	166.264999	153.343338	149.026672	146.313339	156.056671	160.373337	177.339803	171.215101	166.264999	161.314898	154.267296	145.289993	187.240005	0	0.075318	41,471,400	0
AMD	2024-04-26T00:00:00	157.399994	158.630005	153.429993	154.240005	42,510,700	154.333002	163.1995	166.4088	177.387199	174.446799	165.055399	136.977349	155.585204	156.121101	157.292161	162.486826	164.304423	168.381637	165.817171	161.38585	144.413925	153.314727	158.016001	160.598893	171.325168	174.056799	172.046478	152.811284	153.691331	152.299392	149.441348	147.463288	152.461692	163.205817	175.888823	193.759811	-7.407486	-7.14475	28.171858	18.525132	30.439914	155.084999	166.489998	197.602501	181.870003	37.971515	145.289993	171.600006	46.028106	33.896038	-34.84587	-53.971894	6,256,472,700	-0.02602	73	57.297517	163.1995	10.768208	184.735917	141.663083	6.367858	161.974577	174.710292	149.238861	187.240005	145.289993	166.264999	151.883331	148.626663	143.493332	157.016663	160.273331	177.339803	171.215101	166.264999	161.314898	154.267296	145.289993	187.240005	0	0.117568	42,510,700	0
AMD	2024-04-29T00:00:00	160.199997	160.770004	156.259995	159.080002	43,478,200	154.321001	162.0425	165.6308	177.055999	174.602266	165.471699	137.198749	156.508163	156.862718	157.73952	162.278933	163.988698	168.060788	165.669351	161.362368	144.571	154.381454	157.730334	160.121292	170.65116	173.681883	171.950332	153.042355	157.487921	156.010582	152.523013	147.886861	151.288738	161.217442	174.183227	193.23616	-6.626819	-7.041164	27.499349	19.861959	29.033066	154.869995	166.264999	191.665001	183.724998	40.181882	145.289993	170.949997	58.106008	45.41798	-16.042684	-41.893992	6,299,950,900	0.006778	74	57.328537	162.0425	9.678289	181.399079	142.685922	6.382143	161.805569	174.569856	149.041283	183.020004	145.289993	164.154999	156.486664	154.343323	151.286652	159.543335	161.686676	174.115722	168.60714	164.154999	159.702857	153.364216	145.289993	183.020004	0	0.153104	43,478,200	0
AMD	2024-04-30T00:00:00	158.380005	162.289993	158.350006	160.630005	60,742,800	153.813	161.026501	164.8208	176.746199	174.740399	165.871699	137.410949	156.882531	157.138589	157.838057	161.924485	163.55726	167.68115	165.477526	161.303312	144.708403	155.119454	157.381524	159.563539	169.918768	173.254982	171.809902	153.253114	159.955071	158.720219	155.571315	148.826327	150.42173	159.452279	172.557544	192.704767	-6.084851	-6.849901	26.593512	20.641874	27.823265	153.789993	166.264999	191.490002	185.495003	41.586633	145.289993	170.949997	51.013288	51.715801	-8.702757	-48.986712	6,239,208,100	-0.073317	73	57.371077	161.026501	8.870451	178.767402	143.2856	6.179285	161.479325	173.837896	149.120754	183.020004	145.289993	164.154999	159.076665	157.383326	154.566655	161.893336	163.586675	174.115722	168.60714	164.154999	159.702857	153.364216	145.289993	183.020004	1	0.082721	0	60,742,800
AMD	2024-05-01T00:00:00	144.270004	151.369995	142.139999	148.110001	89,413,200	152.838	159.201501	163.476801	176.317799	174.709866	166.146199	137.5407	154.360026	154.798846	155.750664	160.319532	162.073625	166.763066	164.919433	160.966018	144.704041	153.384364	155.785668	157.982709	168.645192	172.453129	171.382146	153.321363	156.634037	156.716424	155.30488	149.025639	149.392488	157.663651	170.866086	192.112115	-6.716473	-6.823216	27.430832	17.419771	39.060893	152.214996	164.690002	189.985001	185.495003	29.119564	142.139999	165.699997	9.040769	39.386688	-71.479857	-90.959231	6,149,794,900	-0.135431	72	57.424892	159.201501	8.333113	175.867727	142.535275	7.025	159.840342	173.890343	145.790341	183.020004	142.139999	162.580002	159.673335	157.056676	155.733348	160.996663	163.613322	173.372323	167.403842	162.580002	157.756161	150.88832	142.139999	183.020004	1	0.02213	0	89,413,200
AMD	2024-05-02T00:00:00	146.160004	147.619995	141.160004	145.509995	50,034,700	151.946001	158.218001	162.139601	175.9552	174.542133	166.324099	137.68185	152.720021	153.228147	154.275178	159.032302	160.8495	165.955102	164.425764	160.67283	144.718528	152.170183	154.54362	156.650647	167.462533	171.701817	170.98638	153.407127	151.018115	152.593103	153.195255	148.768975	148.280871	155.900865	169.139911	191.473416	-6.984023	-6.855377	28.28608	16.327947	37.563492	151.724998	164.200005	189.509998	185.495003	35.107863	141.160004	164.880005	21.079257	27.044438	-70.078483	-78.920743	6,199,829,600	-0.037385	73	57.455632	158.218001	8.663817	175.545635	140.890366	6.866429	158.537453	172.27031	144.804595	172.690002	141.160004	156.925003	145.926666	140.483337	136.696671	149.713333	155.156662	165.248923	160.645543	156.925003	153.204463	147.907423	141.160004	172.690002	0	0.070215	50,034,700	0
AMD	2024-05-03T00:00:00	150.600006	150.789993	147.240005	148.75	49,361,100	152.342001	157.227001	160.944001	175.33	174.414533	166.5409	137.8527	152.296018	152.750304	153.709767	158.26573	160.061077	165.352942	164.061929	160.473368	144.77705	151.925457	153.818097	155.762986	166.468212	171.071761	170.675012	153.535666	147.167265	149.258712	151.272153	148.55394	147.249278	154.248112	167.435082	190.81184	-6.759864	-6.836275	28.503677	18.733889	35.830123	151.724998	164.200005	188.727501	186.150002	41.757121	141.160004	164.880005	39.797647	23.305891	-42.027448	-60.202353	6,249,190,700	-0.019464	74	57.487454	157.227001	8.321426	173.869853	140.58415	6.791428	157.781505	171.364361	144.19865	171.660004	141.160004	156.410004	144.980001	142.340007	138.520009	148.799998	151.439992	164.462004	160.009004	156.410004	152.811004	147.687004	141.160004	171.660004	0	0.110976	49,361,100	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.