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	2024-05-06T00:00:00	155.779999	156.649994	151.259995	153.100006	44,624,500	153.056001	156.521001	159.841601	174.9152	174.322666	166.754599	138.08035	152.992814	153.301157	154.028264	158.039754	159.731764	164.977532	163.843983	160.38043	144.886532	152.550547	153.680287	155.365755	165.701545	170.581379	170.461924	153.714047	147.951264	148.959884	151.052829	148.808801	146.453979	152.799309	165.805604	190.151141	-6.093987	-6.687817	27.736149	23.49771	33.645336	151.724998	164.200005	191.200001	188.639999	43.70491	141.160004	164.449997	62.77372	41.216875	-11.252298	-37.22628	6,293,815,200	-0.002775	75	57.517804	156.521001	7.770378	172.061758	140.980245	6.897855	157.590886	171.386597	143.795175	171.600006	141.160004	156.380005	149.543335	148.296677	145.993347	151.846664	153.093323	164.416166	159.971925	156.380005	152.788085	147.674164	141.160004	171.600006	0	0.145272	44,624,500	0
AMD	2024-05-07T00:00:00	154.429993	157.699997	153.660004	156.320007	37,374,900	153.272	155.703501	158.870801	174.4836	174.058666	166.922799	138.29775	153.28025	153.5064	154.090068	157.711594	159.323935	164.563903	163.596246	160.2626	144.981492	152.800364	153.481144	154.949478	164.898204	170.057887	170.217873	153.87673	151.136667	150.357396	151.423581	149.402649	145.849915	151.512494	164.229286	189.48871	-5.610534	-6.47236	26.858967	23.602415	32.231958	151.724998	162.090004	189.747501	190.849998	50.38744	141.160004	162.289993	62.801683	55.12435	-3.261748	-37.198317	6,256,440,300	-0.048509	74	57.542859	155.703501	7.014586	169.732673	141.674329	6.431427	157.289848	170.152702	144.426994	170.949997	141.160004	156.055	154.563329	152.476664	149.17333	157.866664	159.953328	163.919559	159.57022	156.055	152.539781	147.535062	141.160004	170.949997	1	0.073868	0	37,374,900
AMD	2024-05-08T00:00:00	153.619995	155.330002	152.520004	153.399994	28,728,000	153.459999	155.027501	157.7848	173.995999	173.864533	167.077099	138.512799	153.348199	153.527054	154.017749	157.33963	158.885171	164.13473	163.333713	160.131063	145.067447	152.863636	153.282714	154.54557	164.080023	169.520028	169.954451	154.02919	153.867552	152.444745	151.831079	150.202127	145.422437	150.358668	162.69509	188.821941	-5.232437	-6.224376	26.179425	22.882395	32.486302	151.724998	162.090004	189.747501	192.760002	48.613742	141.160004	162.289993	58.96828	61.514561	-8.342777	-41.03172	6,227,712,300	-0.060715	73	57.561948	155.027501	6.485984	167.99947	142.055532	6.300713	156.940338	169.541764	144.338913	170.949997	141.160004	156.055	155.263331	152.826665	151.223338	156.866659	159.303324	163.919559	159.57022	156.055	152.539781	147.535062	141.160004	170.949997	1	0.012449	28,728,000	0
AMD	2024-05-09T00:00:00	152.389999	154.089996	150.610001	153.130005	33,018,000	153.323	154.122001	157.2472	173.513	173.650799	167.220999	138.709749	153.156559	153.320317	153.767326	156.889664	158.385542	163.674153	163.045721	159.977774	145.140308	152.66909	153.031524	154.130585	163.232729	168.954908	169.663617	154.167272	154.627142	153.696178	152.095403	150.880535	145.162872	149.316435	161.18856	188.147096	-4.974698	-5.97444	25.7773	21.987797	33.361999	151.724998	162.090004	189.747501	194.555	56.325635	141.160004	162.289993	53.14719	58.305718	-12.589568	-46.85281	6,194,694,300	-0.098388	72	57.583598	154.122001	5.382484	164.886968	143.357034	5.849997	156.506973	168.206968	144.806978	165.699997	141.160004	153.43	153.823334	152.316666	151.013336	155.126663	156.633331	159.908559	156.32572	153.43	150.534281	146.411562	141.160004	165.699997	1	-0.040127	0	33,018,000
AMD	2024-05-10T00:00:00	151.919998	156.369995	151.309998	154.289993	37,652,800	152.775	153.554001	156.5072	172.7008	173.299199	167.348699	138.918899	152.909247	153.065713	153.483122	156.437876	157.888192	163.213205	162.752939	159.818215	145.207768	152.413999	152.821809	153.7208	162.385945	168.383045	169.360627	154.298717	153.856995	153.831803	152.503076	151.307858	145.059392	148.38801	159.706627	187.46137	-4.753567	-5.730266	24.995139	23.318721	31.437446	151.724998	156.925003	186.459999	194.555	53.734062	141.160004	162.289993	50.922858	54.346109	-4.041904	-49.077142	6,157,041,500	-0.113575	71	57.608152	153.554001	4.946976	163.447953	143.660049	5.90714	156.070118	167.884399	144.255837	164.880005	141.160004	153.020004	152.363332	150.636668	148.883336	154.116664	155.843328	159.282085	155.818964	153.020004	150.221044	146.236084	141.160004	164.880005	1	-0.084878	0	37,652,800
AMD	2024-05-13T00:00:00	150.559998	153.330002	150.399994	151.279999	27,859,200	151.811	153.066	155.7336	171.6592	172.902266	167.465299	139.116199	152.439397	152.610129	153.033411	155.903524	157.324485	162.717001	162.432072	159.634884	145.261024	152.011271	152.536666	153.263323	161.517678	167.784645	169.028178	154.414549	152.350219	152.837289	152.5081	151.381135	145.025118	147.551918	158.245635	186.759198	-4.634635	-5.51114	24.3905	22.508998	31.424272	149.43	156.410004	186.425003	194.555	47.94717	141.160004	162.289993	44.486505	49.518851	-13.800918	-55.513495	6,129,182,300	-0.114526	70	57.626049	153.066	4.720622	162.507245	143.624756	5.769284	155.545345	167.083912	144.006777	164.880005	141.160004	153.020004	153.199997	150.029999	148.139999	155.089996	158.259995	159.282085	155.818964	153.020004	150.221044	146.236084	141.160004	164.880005	1	-0.122717	0	27,859,200
AMD	2024-05-14T00:00:00	153.160004	153.490005	148.779999	150.429993	31,938,300	151.289	152.551	155.028801	170.6152	172.581066	167.595399	139.3172	152.583518	152.710106	153.052886	155.654113	157.00414	162.342217	162.18807	159.506668	145.339621	152.256545	152.545619	153.065354	160.792219	167.265112	168.744904	154.554288	151.722333	152.24119	152.538267	151.434479	145.10286	146.829942	156.85134	186.05207	-4.28123	-5.265158	24.049175	21.232636	31.592712	149.43	156.380005	186.425003	194.555	51.623969	141.160004	162.289993	56.79132	50.733561	-7.123199	-43.20868	6,161,120,600	-0.095291	71	57.647132	152.551	4.039738	160.630476	144.471524	5.60357	155.318169	166.52531	144.111029	164.449997	141.160004	152.805	151.429998	149.529994	148.49999	152.460002	154.360006	158.953559	155.55322	152.805	150.056781	146.144062	141.160004	164.449997	0	-0.054455	31,938,300	0
AMD	2024-05-15T00:00:00	159.669998	159.690002	154.699997	155.589996	43,195,900	152.828999	152.8335	154.730001	169.705999	172.338933	167.837399	139.543549	154.000814	153.975541	154.070904	156.019193	157.209206	162.237424	162.121805	159.509902	145.482212	153.780362	153.223619	153.422369	160.362996	166.925347	168.587966	154.756804	153.874297	153.698424	153.715879	152.044304	145.456389	146.311988	155.605646	185.365917	-3.436241	-4.899374	22.603838	26.986337	29.126753	153.465004	156.055	186.425003	194.555	56.129439	141.160004	162.289993	87.600585	62.95947	43.821703	-12.399415	6,204,316,500	0.027612	72	57.677575	152.8335	4.33466	161.502819	144.164181	5.470713	155.732629	166.674055	144.791203	162.289993	141.160004	151.724998	151.810003	150.13	147.099996	154.840007	156.520009	157.303316	154.218337	151.724998	149.23166	145.681821	141.160004	162.289993	0	0.004182	43,195,900	0
AMD	2024-05-16T00:00:00	162.619995	168.059998	159.899994	160.919998	76,726,700	154.474998	153.2105	154.4148	168.745799	172.213066	168.064499	139.768649	155.724651	155.54726	155.386148	156.619266	157.625421	162.252427	162.134915	159.571488	145.652737	155.560544	154.155666	154.029292	160.085113	166.669585	168.484651	154.98642	158.091925	156.981292	156.166554	153.357334	146.131001	146.02015	154.528055	184.71071	-2.499726	-4.419445	21.9113	34.080079	26.287633	158.419998	156.055	185.635002	194.555	55.492427	141.160004	168.059998	79.776938	74.722948	89.65913	-20.223062	6,281,043,200	-0.010579	73	57.733166	153.2105	4.83889	162.88828	143.532719	5.698569	156.388569	167.785707	144.991431	168.059998	141.160004	154.610001	158.019999	156.349996	153.029994	161.340001	163.010005	161.711599	157.7842	154.610001	151.435801	146.916602	141.160004	168.059998	0	0.054295	76,726,700	0
AMD	2024-05-17T00:00:00	164.470001	169.720001	162.320007	168.429993	65,944,400	155.861998	154.102	154.462401	167.807599	172.170133	168.313199	140.044249	157.473721	157.169576	156.783664	157.332969	158.151927	162.339391	162.196365	159.668489	145.839973	157.377817	155.227999	154.802769	159.917435	166.465821	168.413473	155.232205	162.83211	161.019959	159.345062	155.316726	147.128102	145.962912	153.625216	184.092311	-1.589923	-3.85354	21.475137	33.093059	24.06001	159.25	155.440002	185.635002	194.555	54.584502	141.160004	169.720001	81.617645	82.998389	106.359843	-18.382355	6,346,987,600	0.013125	74	57.781739	154.102	5.194085	164.490169	143.71383	5.904997	157.158229	168.968222	145.348236	169.720001	141.160004	155.440002	163.526662	158.993327	155.366659	167.15333	171.686666	162.979842	158.810082	155.440002	152.069923	147.271843	141.160004	169.720001	0	0.09687	0	65,944,400
AMD	2024-05-20T00:00:00	166.330002	168.490005	164.470001	165.550003	45,618,000	156.916998	154.9865	154.7028	166.986399	172.114799	168.542399	140.310149	159.244977	158.835108	158.252332	158.150881	158.78101	162.495885	162.305145	159.8004	146.043854	159.28109	156.392571	155.715661	159.85949	166.312133	168.374201	155.493755	166.683926	164.893646	162.688436	157.709508	148.429101	146.142591	152.905537	183.51679	-0.71062	-3.224956	21.070128	31.529936	22.923556	159.25	155.440002	183.490005	194.555	58.528209	141.160004	169.720001	88.130253	83.174946	113.554496	-11.869747	6,392,605,600	-0.012178	75	57.8159	154.9865	5.696886	166.380271	143.592729	5.910712	158.031731	169.853155	146.210307	169.720001	141.160004	155.440002	165.503337	161.286672	158.103343	168.686666	172.90333	162.979842	158.810082	155.440002	152.069923	147.271843	141.160004	169.720001	0	0.132787	45,618,000	0
AMD	2024-05-21T00:00:00	164.660004	165.830002	163.100006	164	30,005,500	157.939999	155.606	154.7508	166.311799	171.941466	168.728299	140.55435	160.327982	159.89418	159.238127	158.74262	159.23324	162.580753	162.367115	159.89663	146.22909	160.688909	157.313857	156.4816	159.768259	166.115954	168.297322	155.736042	168.231853	167.205991	165.272041	160.037013	149.902184	146.494919	152.341141	182.975245	-0.146828	-2.609331	20.438838	30.291874	23.688902	159.25	155.440002	181.959999	193.029999	79.836114	141.160004	169.720001	82.28292	84.010273	92.918304	-17.71708	6,362,600,100	-0.018674	74	57.838013	155.606	6.048738	167.703475	143.508524	4.981426	158.662995	168.625847	148.700144	169.720001	141.160004	155.440002	166.430003	164.37	162.409999	168.390004	170.450007	162.979842	158.810082	155.440002	152.069923	147.271843	141.160004	169.720001	1	0.062833	30,005,500	0
AMD	2024-05-22T00:00:00	165.520004	169.809998	163.860001	167.410004	47,426,700	159.13	156.295	155.2108	165.567	171.825333	168.895899	140.7979	161.366387	160.917057	160.20457	159.358746	159.716837	162.696017	162.450086	160.007983	146.421039	162.067092	158.258048	157.31	159.737208	165.946968	168.233792	155.984456	168.292115	168.05975	167.135907	162.142922	151.506541	147.003721	151.92863	182.465392	0.365166	-2.014431	20.404508	32.936773	21.97697	159.294998	155.485001	176.022499	193.029999	79.209416	147.240005	169.809998	80.992491	83.801888	107.578511	-19.007509	6,410,026,800	-0.009166	75	57.873226	156.295	6.361912	169.018823	143.571176	4.944998	159.316044	169.206039	149.426049	169.809998	141.160004	155.485001	164.530004	163.230006	161.800008	165.960002	167.26	163.048599	158.8657	155.485001	152.104301	147.291102	141.160004	169.809998	0	0.102707	0	47,426,700
AMD	2024-05-23T00:00:00	160.429993	173.139999	158.270004	170.179993	91,888,800	159.934	156.6285	155.4248	164.879799	171.725999	169.026099	141.033899	161.179108	160.8285	160.23925	159.456132	159.771695	162.607154	162.396925	160.01634	146.560432	162.303454	158.651857	157.711477	159.535757	165.647091	168.06615	156.1798	166.040446	166.634204	167.235628	163.575051	153.009363	147.548854	151.599979	181.961765	0.3561	-1.540325	19.365803	27.573681	24.519638	160.959999	157.150002	170.825005	190.590004	64.5457	148.779999	173.139999	47.824276	70.366562	78.828394	-52.175724	6,318,138,000	-0.103853	74	57.938163	156.6285	6.396759	169.422017	143.834982	5.676426	159.422134	170.774987	148.069281	173.139999	141.160004	157.150002	166.396667	162.983337	160.446671	168.933334	172.346664	165.59272	160.923641	157.150002	153.376362	148.003723	141.160004	173.139999	1	0.036287	0	91,888,800
AMD	2024-05-24T00:00:00	166.360001	167.660004	160.25	161.410004	54,868,600	161.378	157.0765	156.2136	164.4658	171.664933	169.303899	141.313349	162.215286	161.834227	161.180904	160.083756	160.278488	162.754324	162.501217	160.141957	146.757442	163.471818	159.578666	158.552646	159.593804	165.50588	168.013356	156.431801	164.912815	165.699758	167.226096	164.891928	154.541517	148.212824	151.407426	181.485334	0.817987	-1.068663	18.401292	25.357839	22.549221	160.959999	157.150002	168.782505	189.810005	65.315568	148.779999	173.139999	72.167493	66.994753	82.828749	-27.832507	6,373,006,600	-0.089205	75	57.97914	157.0765	6.757237	170.590974	143.562026	5.77357	160.082883	171.630024	148.535742	173.139999	141.160004	157.150002	163.946665	154.753332	149.07667	169.623327	178.816661	165.59272	160.923641	157.150002	153.376362	148.003723	141.160004	173.139999	0	0.079316	54,868,600	0
AMD	2024-05-28T00:00:00	171.610001	174.550003	164.960007	169.419998	66,495,400	163.483	157.647	157.1324	164.0768	171.695066	169.666799	141.620249	164.094229	163.611641	162.785381	161.131597	161.150143	163.101605	162.740922	160.369047	147.004731	165.332182	160.962809	159.736984	159.873969	165.504435	168.059021	156.733261	166.494073	166.642505	168.114984	166.494428	156.201881	149.057332	151.385485	181.053409	1.589346	-0.537061	18.472687	30.040173	20.278027	164.625	157.855003	164.777496	186.294998	72.346514	148.779999	174.550003	88.591378	69.527716	128.475689	-11.408622	6,439,502,000	-0.093855	76	58.031162	157.647	7.478044	172.603089	142.690912	6.169999	161.180704	173.520703	148.840705	174.550003	141.160004	157.855003	164.756668	161.853333	157.346664	169.263336	172.166672	166.669963	161.795023	157.855003	153.914983	148.305464	141.160004	174.550003	0	0.115709	66,495,400	0
AMD	2024-05-29T00:00:00	165.139999	168.479996	162.910004	167.460007	56,537,500	164.681	157.985	157.6472	163.5666	171.597199	169.958099	141.908099	164.303383	163.889524	163.14763	161.495997	161.457055	163.181542	162.804055	160.463521	147.185182	165.633454	161.676428	160.352954	159.915663	165.331933	167.969382	156.967288	167.568554	167.260353	168.385857	167.761128	157.744572	149.929682	151.437154	180.634703	1.659449	-0.097759	18.16329	27.348955	20.572342	166.410004	157.855003	163.832497	186.294998	63.061223	148.779999	174.550003	63.484664	74.747845	72.572206	-36.515336	6,382,964,500	-0.046115	75	58.072839	157.985	7.663394	173.311788	142.658211	6.590714	161.55778	174.739207	148.376353	174.550003	141.160004	157.855003	170.373337	166.196671	160.78334	175.786667	179.963333	166.669963	161.795023	157.855003	153.914983	148.305464	141.160004	174.550003	1	0.046246	0	56,537,500
AMD	2024-05-30T00:00:00	166.75	168.75	163.800003	167.899994	46,367,000	165.389	159.109	158.247599	163.2732	171.528399	170.239799	142.181949	164.792707	164.409611	163.70184	161.973633	161.864205	163.321482	162.907896	160.588006	147.379857	166.009636	162.51119	161.053169	160.040502	165.204375	167.905855	157.214471	168.186666	167.618666	168.290524	168.801812	159.209657	150.847673	151.563543	180.23189	1.823896	0.286572	17.914073	26.20965	19.501828	166.410004	157.855003	163.757496	186.294998	66.142077	148.779999	174.550003	69.73224	73.936094	75.087022	-30.26776	6,429,331,500	0.010902	76	58.107508	159.109	7.179214	173.467428	144.750571	6.695714	162.052277	175.443704	148.66085	174.550003	141.160004	157.855003	165.51	162.540003	159.940008	168.109996	171.079992	166.669963	161.795023	157.855003	153.914983	148.305464	141.160004	174.550003	0	0.086625	0	46,367,000
AMD	2024-05-31T00:00:00	166.899994	169.5	160.070007	166.649994	64,331,900	165.817	160.145999	158.773199	163.0166	171.466533	170.446999	142.459699	165.214164	164.862408	164.193864	162.421484	162.251573	163.461816	163.012951	160.712996	147.574087	166.284363	163.25319	161.718738	160.182729	165.082575	167.83972	157.460422	167.841183	167.730806	168.018324	169.575398	160.597182	151.803668	151.753001	179.841151	1.943916	0.618041	16.989973	23.681468	21.436118	166.410004	157.855003	160.992496	186.294998	66.961039	148.779999	174.550003	70.314288	67.843731	58.45704	-29.685712	6,493,663,400	0.012211	77	58.15564	160.145999	6.691695	173.52939	146.762608	7.007856	162.513964	176.529676	148.498252	174.550003	147.240005	160.895004	166.433334	164.116669	161.483337	169.066666	171.383331	168.104844	164.117584	160.895004	157.672425	153.084345	147.240005	174.550003	0	0.120715	64,331,900	0
AMD	2024-06-03T00:00:00	163.550003	171.080002	160.910004	170.820007	59,157,600	165.725	160.793499	159.0192	162.714	171.264533	170.589899	142.741499	164.881332	164.623789	164.094809	162.524077	162.351452	163.465274	163.027084	160.769174	147.733051	165.872181	163.57738	162.086184	160.203647	164.874245	167.703146	157.670276	166.296887	166.806625	167.285911	169.720285	161.803923	152.733706	151.959621	179.445092	1.74856	0.844145	16.383992	22.860843	19.276533	166.410004	157.855003	160.787498	186.294998	64.073676	148.779999	174.550003	57.314714	65.787081	47.885837	-42.685286	6,434,505,800	-0.061182	76	58.1985	160.793499	6.336499	173.466497	148.120501	7.524998	162.612635	177.662631	147.562638	174.550003	148.779999	161.665001	165.49	161.480001	156.060008	170.909993	174.919993	168.468282	164.705861	161.665001	158.62414	154.29478	148.779999	174.550003	1	0.049259	0	59,157,600
AMD	2024-06-04T00:00:00	159.990005	164.830002	158.869995	162.839996	48,157,200	165.091	161.003999	159.0108	162.3208	171.040933	170.704399	143.019249	163.903067	163.781283	163.4633	162.293707	162.169802	163.328989	162.947161	160.753745	147.855011	164.829455	163.500857	162.160862	160.096824	164.577547	167.493247	157.841902	163.591334	164.401596	165.644786	169.090226	162.750211	153.573568	152.142238	179.026423	1.291588	0.933633	15.440661	21.494197	20.170365	166.410004	157.855003	160.787498	186.294998	57.248994	154.699997	174.550003	26.649909	51.426304	-0.353005	-73.350091	6,386,348,600	-0.121648	75	58.232186	161.003999	6.230221	173.464441	148.543558	7.614284	162.36286	177.591428	147.134292	174.550003	148.779999	161.665001	165.180003	159.280004	155.010005	169.450002	175.350001	168.468282	164.705861	161.665001	158.62414	154.29478	148.779999	174.550003	1	-0.012083	0	48,157,200
AMD	2024-06-05T00:00:00	166.169998	167.119995	161.380005	162.070007	60,507,500	165.242	161.591	159.3224	162.0716	170.938266	170.885899	143.322849	164.356453	164.215595	163.879715	162.646097	162.47751	163.440401	163.031972	160.860998	148.03725	165.025636	163.992857	162.711569	160.247773	164.449365	167.403457	158.072258	162.663631	163.354223	164.630318	168.460497	163.636341	154.444845	152.371422	178.608247	1.411834	1.029273	14.952299	22.25389	18.72798	166.410004	157.855003	160.567497	186.294998	56.947414	158.270004	174.550003	48.525765	44.163463	35.252247	-51.474235	6,446,856,100	-0.056301	76	58.277049	161.591	6.130493	173.851985	149.330014	7.65714	162.725445	178.039726	147.411164	174.550003	148.779999	161.665001	161.230001	157.63	155.269994	163.590007	167.190008	168.468282	164.705861	161.665001	158.62414	154.29478	148.779999	174.550003	0	0.035531	60,507,500	0
AMD	2024-06-06T00:00:00	166.779999	169.509995	163.860001	165.460007	47,153,700	165.367999	162.249	160.2228	161.8498	170.952799	171.088099	143.615649	164.841162	164.68185	164.325913	163.021906	162.808471	163.571366	163.130605	160.978206	148.223745	165.305273	164.487048	163.285231	160.432416	164.339937	167.322152	158.305663	163.431261	163.648577	164.379429	167.9219	164.48943	155.339583	152.648843	178.191407	1.538615	1.131142	14.885668	23.406907	17.650829	166.709999	157.855003	160.027496	186.294998	54.680472	158.270004	174.550003	52.272697	42.48279	47.297548	-47.727303	6,494,009,800	-0.047739	77	58.312182	162.249	5.932983	174.114966	150.383034	7.461426	163.111593	178.034445	148.188741	174.550003	148.779999	161.665001	164.889999	162.660004	159.150009	168.399994	170.62999	168.468282	164.705861	161.665001	158.62414	154.29478	148.779999	174.550003	0	0.076063	47,153,700	0
AMD	2024-06-07T00:00:00	167.869995	169.449997	165.860001	166.589996	44,796,000	166.112	163.023	161.091199	161.6154	171.000533	171.179399	143.926699	165.446929	165.261513	164.871156	163.462642	163.197819	163.73994	163.255326	161.114677	148.41923	165.760181	165.02238	163.873476	160.668502	164.25881	167.258427	158.546999	165.546295	165.016989	165.014142	167.624673	165.34412	156.270021	152.981845	177.77915	1.707363	1.246386	14.823797	22.520576	16.982459	166.709999	157.855003	158.452499	184.720001	53.891935	158.270004	174.550003	58.968007	53.25549	48.885778	-41.031993	6,538,805,800	-0.042801	78	58.345873	163.023	5.578245	174.17949	151.866509	7.189283	163.564774	177.94334	149.186208	174.550003	148.779999	161.665001	166.716665	163.923335	161.066671	169.573329	172.366659	168.468282	164.705861	161.665001	158.62414	154.29478	148.779999	174.550003	0	0.110337	44,796,000	0
AMD	2024-06-10T00:00:00	160.339996	165.550003	159.610001	162.479996	67,444,600	165.509999	163.443999	161.480799	161.2124	170.713599	171.181099	144.181249	164.425542	164.366691	164.174055	163.178765	162.977986	163.606608	163.178606	161.099337	148.537844	164.710726	164.766856	163.815691	160.618486	163.97827	167.043786	158.710316	165.342885	164.776361	164.498332	166.988665	165.957841	157.109374	153.279808	177.34145	1.219431	1.240995	14.004258	20.588814	22.016186	164.974998	160.895004	157.962502	184.230003	43.931098	158.270004	174.550003	12.71494	41.318548	-18.57468	-87.28506	6,471,361,200	-0.062327	77	58.393073	163.443999	4.982056	173.408111	153.479888	7.49214	163.257652	178.241932	148.273373	174.550003	148.779999	161.665001	167.726664	166.003332	164.136668	169.593328	171.316661	168.468282	164.705861	161.665001	158.62414	154.29478	148.779999	174.550003	1	0.03909	0	67,444,600
AMD	2024-06-11T00:00:00	158.960007	161.539993	156.919998	160.5	40,497,100	164.245	163.864	161.607999	160.7248	170.479466	171.143999	144.467049	163.332435	163.383658	163.371894	162.795241	162.668911	163.424389	163.067591	161.056974	148.641547	163.519818	164.339809	163.621784	160.530157	163.668965	166.801784	158.857368	162.918961	163.236706	163.086102	166.010782	166.320011	157.837794	153.534762	176.875585	0.713168	1.13543	13.698572	19.577297	23.795116	164	161.665001	157.962502	184.230003	44.190788	156.919998	174.550003	11.571231	27.751393	-50.013507	-88.428769	6,430,864,100	-0.043162	76	58.421011	163.864	4.117852	172.099703	155.628297	7.591425	162.848353	178.031203	147.665502	174.550003	148.779999	161.665001	161.833333	158.116664	155.893331	164.056666	167.773336	168.468282	164.705861	161.665001	158.62414	154.29478	148.779999	174.550003	1	-0.022021	0	40,497,100
AMD	2024-06-12T00:00:00	160.240005	162.240005	158.619995	160.320007	48,325,800	163.755	164.218	161.8404	160.3556	170.2692	171.004099	144.756999	162.713949	162.812085	162.890065	162.562947	162.482072	163.299511	162.99318	161.040796	148.756955	162.791637	163.994667	163.516554	160.511145	163.399505	166.585863	159.014313	160.25715	161.236678	161.642636	164.804346	166.510795	158.49156	153.775341	176.389428	0.410503	0.990444	13.272488	19.567744	22.847917	164	161.665001	157.962502	184.230003	44.66451	156.919998	174.550003	18.831573	14.372581	-40.757654	-81.168427	6,479,189,900	-0.071955	77	58.454753	164.218	3.38906	170.99612	157.43988	7.424998	162.599939	177.449934	147.749944	174.550003	154.699997	164.625	159.139999	156.740005	154.520004	161.360001	163.759995	169.865402	166.967301	164.625	162.282699	158.947898	154.699997	174.550003	0	0.025838	0	48,325,800
AMD	2024-06-13T00:00:00	159.899994	162.660004	157.309998	160.399994	44,442,500	163.07	164.2295	162.0916	159.9382	170.027866	170.921299	145.043449	162.151158	162.282614	162.430054	162.32086	162.283451	163.166197	162.911781	161.018206	148.867831	162.090727	163.583428	163.367292	160.493278	163.126631	166.36598	159.16499	158.574484	159.622567	160.53977	163.477175	166.540228	159.070724	154.002593	175.88479	0.141571	0.82067	13.109374	18.401887	22.945509	164	161.665001	156.907501	184.230003	49.407558	156.919998	174.550003	16.902977	15.768594	-46.134648	-83.097023	6,434,747,400	-0.111868	76	58.48566	164.2295	3.373168	170.975837	157.483163	6.744998	162.342801	175.832798	148.852804	174.550003	156.919998	165.735001	160.366669	158.493332	156.746658	162.113342	163.986679	170.389322	167.815341	165.735001	163.65466	160.692819	156.919998	174.550003	1	-0.033371	0	44,442,500
AMD	2024-06-14T00:00:00	159.630005	161.339996	157.610001	158.5	34,054,000	162.343001	164.08	162.3812	159.8142	169.8024	170.8334	145.311999	161.646927	161.800321	161.999277	162.076237	162.079339	163.027522	162.825418	160.990717	148.974917	161.465273	163.145381	163.177939	160.481192	162.853003	166.14239	159.310129	158.195262	158.606295	159.572287	162.192387	166.40599	159.572754	154.22164	175.36199	-0.092281	0.638079	12.957912	17.613936	21.963004	163.214996	161.665001	156.907501	184.230003	41.387251	156.919998	174.550003	15.37156	17.03537	-50.620504	-84.62844	6,400,693,400	-0.089658	75	58.509267	164.08	3.511671	171.103343	157.056658	6.482141	162.08444	175.048721	149.120158	174.550003	156.919998	165.735001	159.956665	157.253326	154.606659	162.603333	165.306671	170.389322	167.815341	165.735001	163.65466	160.692819	156.919998	174.550003	1	-0.083828	34,054,000	0
AMD	2024-06-17T00:00:00	158.399994	159.229996	154.139999	158	44,507,700	161.828	163.7765	162.6404	159.5738	169.347333	170.6345	145.571049	160.997541	161.18208	161.445541	161.742033	161.796313	162.846051	162.70896	160.939415	149.068699	160.748363	162.604428	162.871692	160.425733	162.55294	165.896184	159.440358	158.059852	158.085162	158.558532	160.990714	166.107519	159.974819	154.423571	174.819223	-0.372568	0.43595	13.439028	16.494436	24.584295	161.824997	161.665001	156.907501	184.230003	31.155468	154.139999	171.080002	25.147544	19.140694	-73.157856	-74.852456	6,356,185,700	-0.036237	74	58.539728	163.7765	3.731608	171.239715	156.313285	6.189284	161.73354	174.112108	149.354972	174.550003	154.139999	164.345001	159.526667	157.713338	155.796672	161.443334	163.256663	169.733242	166.753382	164.345001	161.936621	158.50774	154.139999	174.550003	1	-0.12655	44,507,700	0
AMD	2024-06-18T00:00:00	154.630005	157.240005	153.339996	156.990005	51,852,000	161.292	163.1915	162.8032	159.2684	168.7072	170.3775	145.815599	159.724034	159.990793	160.396997	161.095485	161.245058	162.523853	162.496356	160.814477	149.124035	159.439637	161.733333	162.255508	160.231859	162.165642	165.579263	159.530497	156.816815	156.966293	157.057739	159.632135	165.578724	160.226293	154.571695	174.246903	-0.88866	0.171028	14.021754	15.515625	24.063633	161.424995	161.665001	154.325001	184.230003	33.755785	153.339996	171.080002	7.271748	15.930284	-93.532698	-92.728252	6,304,333,700	-0.049509	73	58.573854	163.1915	4.198161	171.587821	154.795179	5.929284	161.057013	172.915581	149.198444	174.550003	153.339996	163.945	157.256663	155.28333	152.166667	160.373327	162.346659	169.544441	166.44778	163.945	161.442219	157.878938	153.339996	174.550003	1	-0.162444	0	51,852,000
AMD	2024-06-20T00:00:00	161.779999	166.820007	155.5	155.820007	93,245,700	160.853	163.0475	163.148	159.0884	168.126133	170.2228	146.077249	160.135227	160.316104	160.609767	161.157714	161.286208	162.494682	162.477504	160.833596	149.249965	159.528364	161.598905	162.1768	160.330353	161.983347	165.409016	159.689347	157.309259	157.328101	156.979405	158.779681	165.085926	160.480865	154.746879	173.677941	-0.712508	-0.005679	13.511053	23.930662	20.853144	161.394997	161.665001	152.920002	184.230003	43.441532	153.339996	171.080002	47.576098	26.66513	-21.64111	-52.423902	6,397,579,400	-0.041363	74	58.639726	163.0475	4.19453	171.436561	154.658439	6.446427	161.125869	174.018724	148.233014	174.550003	153.339996	163.945	155.070002	152.899999	151.169993	156.800008	158.970011	169.544441	166.44778	163.945	161.442219	157.878938	153.339996	174.550003	0	-0.092321	93,245,700	0
AMD	2024-06-21T00:00:00	161.229996	163.199997	157.889999	161.75	61,293,900	160.298	162.832999	163.2104	158.9702	167.5408	170.056799	146.329499	160.35418	160.482266	160.705186	161.164285	161.281884	162.445087	162.444675	160.841445	149.36917	159.596909	161.425809	162.029261	160.414337	161.80187	165.23094	159.84012	158.747443	158.452373	157.729309	158.310046	164.605136	160.742011	154.945714	173.112519	-0.610253	-0.126594	13.036831	22.521129	19.624879	160.080002	163.945	152.905003	184.230003	42.595973	153.339996	171.080002	44.475744	33.107863	-27.41641	-55.524256	6,336,285,500	-0.008189	73	58.682749	162.832999	4.171062	171.175124	154.490875	6.152142	161.135786	173.44007	148.831501	174.550003	153.339996	163.945	161.366669	155.91333	150.046661	167.233337	172.686676	169.544441	166.44778	163.945	161.442219	157.878938	153.339996	174.550003	1	-0.131905	0	61,293,900
AMD	2024-06-24T00:00:00	160.25	163.399994	158.190002	159.75	45,954,100	159.536	162.824	163.1156	158.7652	166.869066	169.938699	146.584349	160.333344	160.440036	160.635158	161.081168	161.202508	162.359005	162.38692	160.829733	149.477437	159.588181	161.179809	161.801538	160.464525	161.610007	165.036746	159.978633	160.244739	159.673766	158.65207	158.043972	164.107552	160.992909	155.160743	172.549198	-0.60136	-0.221547	12.633977	21.426519	18.475049	160.080002	163.945	154.760002	184.230003	45.40645	153.339996	169.509995	42.733485	44.928442	-28.741023	-57.266515	6,290,331,400	0.042925	72	58.714674	162.824	4.17671	171.17742	154.470579	5.797856	161.051425	172.647137	149.455713	174.550003	153.339996	163.945	160.773331	158.346664	155.463333	163.656662	166.083328	169.544441	166.44778	163.945	161.442219	157.878938	153.339996	174.550003	1	-0.165089	45,954,100	0
AMD	2024-06-25T00:00:00	160.25	161	156.449997	160.729996	40,572,300	159.527	162.5185	162.9468	158.7046	166.187333	169.864299	146.852649	160.316675	160.405484	160.575903	161.005607	161.129238	162.276299	162.330686	160.818254	149.584626	159.718	160.934666	161.581107	160.522753	161.435821	164.844891	160.114609	161.067998	160.441453	159.308292	157.968778	163.606033	161.231812	155.398851	171.989358	-0.58754	-0.294746	11.875088	20.307488	19.507399	160.080002	163.945	157.237499	184.230003	50.401722	153.339996	169.509995	42.733485	43.314238	-45.905893	-57.266515	6,290,331,400	0.035601	72	58.742843	162.5185	4.127627	170.773754	154.263245	5.697141	160.975099	172.369382	149.580816	174.550003	153.339996	163.945	160.613332	157.82667	155.403341	163.036662	165.823324	169.544441	166.44778	163.945	161.442219	157.878938	153.339996	174.550003	0	-0.142636	0	40,572,300
AMD	2024-06-26T00:00:00	157.539993	160.740005	156	160.600006	36,973,400	159.384999	161.814999	162.5952	158.649	165.522666	169.734899	147.109899	159.761339	159.884485	160.10884	160.690551	160.853142	162.090561	162.204615	160.753338	149.663784	159.356726	160.460523	161.165199	160.477082	161.208259	164.600845	160.220951	160.230664	160.228715	159.349791	157.848983	163.036614	161.403421	155.628225	171.42235	-0.786199	-0.393036	11.070009	19.183479	18.95314	160.080002	163.945	157.345001	184.230003	35.064019	153.339996	169.509995	25.97401	37.146993	-59.067667	-74.02599	6,253,358,000	-0.000708	71	58.767815	161.814999	3.670227	169.155453	154.474546	5.526428	160.647946	171.700802	149.595089	171.080002	153.339996	162.209999	159.233332	157.466665	154.683329	162.016668	163.783335	166.893361	164.30332	162.209999	160.116678	157.136358	153.339996	171.080002	1	-0.172726	0	36,973,400
AMD	2024-06-27T00:00:00	159.470001	160.610001	156.809998	157.179993	34,018,200	159.307999	161.531499	162.387599	158.5692	165.003733	169.552999	147.380649	159.703071	159.809125	160.010557	160.579592	160.746747	161.987794	162.132651	160.727925	149.761359	159.37218	160.23719	160.924799	160.509278	161.048979	164.39758	160.343937	159.39722	159.719331	159.434585	157.822823	162.482567	161.54258	155.868178	170.858587	-0.778924	-0.470214	10.322436	18.30858	18.088746	160.080002	163.945	157.345001	184.230003	37.901358	153.339996	169.449997	38.050929	35.586141	-42.563331	-61.949071	6,287,376,200	0.023815	72	58.791228	161.531499	3.618495	168.76849	154.294509	5.394286	160.535761	171.324333	149.747189	171.080002	153.339996	162.209999	158.093333	155.44666	153.353327	160.186666	162.833338	166.893361	164.30332	162.209999	160.116678	157.136358	153.339996	171.080002	0	-0.097589	34,018,200	0
AMD	2024-06-28T00:00:00	162.210007	166.449997	159.410004	160.229996	56,204,600	159.539	161.3045	162.2552	158.733	164.463066	169.4328	147.665149	160.204459	160.245649	160.348934	160.727812	160.859305	161.996508	162.134687	160.757273	149.885226	159.899818	160.301809	160.911138	160.652055	160.97546	164.252174	160.491493	159.752111	159.934798	160.037578	158.099938	162.028042	161.696273	156.146767	170.311493	-0.545771	-0.485325	10.847727	23.700254	16.58009	160.080002	163.945	157.345001	184.230003	41.117407	153.339996	166.820007	65.80121	43.275383	25.173005	-34.19879	6,343,580,800	0.003659	73	58.83094	161.3045	3.410307	168.125114	154.483885	5.640714	160.695213	171.976641	149.413784	171.080002	153.339996	162.209999	158.963333	157.316666	155.16333	161.116669	162.763336	166.893361	164.30332	162.209999	160.116678	157.136358	153.339996	171.080002	0	-0.032859	56,204,600	0
AMD	2024-07-01T00:00:00	157.690002	161.509995	153.639999	161.25	50,436,700	159.345	160.844	162.1456	158.7852	163.9684	169.3309	147.91505	159.701567	159.780986	159.939867	160.451647	160.615513	161.827626	162.017722	160.696535	149.962885	159.563637	159.957572	160.559969	160.611153	160.797221	164.019643	160.591243	159.570151	159.637992	159.929572	158.251979	161.519192	161.777161	156.408554	169.764872	-0.717452	-0.531751	10.109084	21.3643	21.581914	160.080002	163.945	157.389999	172.355003	45.407291	153.339996	166.820007	32.270049	45.374063	-61.712701	-67.729951	6,293,144,100	-0.023413	72	58.864993	160.844	3.232138	167.308276	154.379725	5.662858	160.409002	171.734718	149.083286	171.080002	153.339996	162.209999	162.690002	158.930008	155.650009	165.970001	169.729996	166.893361	164.30332	162.209999	160.116678	157.136358	153.339996	171.080002	1	-0.07735	0	50,436,700
AMD	2024-07-02T00:00:00	164.309998	164.580002	156.699997	157.039993	57,838,600	159.936	160.882	162.0636	159.1386	163.665066	169.264599	148.20345	160.623253	160.604442	160.612195	160.802406	160.899704	161.924974	162.078045	160.768089	150.105643	160.466364	160.287667	160.726461	160.827812	160.80621	163.92022	160.754377	160.937818	160.609416	160.560898	158.816572	161.16494	161.897307	156.723883	169.245504	-0.315693	-0.488539	9.934732	22.928856	19.662857	160.230003	163.945	159.055	172.005005	57.84686	153.339996	166.820007	81.379765	59.817008	21.862131	-18.620235	6,350,982,700	0.0582	73	58.906629	160.882	3.269873	167.421747	154.342253	5.895716	160.780526	172.571958	148.989094	169.509995	153.339996	161.424995	157.613332	153.71667	149.743337	161.586665	165.483327	165.693875	163.333055	161.424995	159.516936	156.800376	153.339996	169.509995	0	-0.015004	57,838,600	0
AMD	2024-07-03T00:00:00	163.899994	165.259995	162.509995	164.199997	26,980,900	160.862999	161.077499	161.7552	159.4438	163.302933	169.210099	148.515499	161.278601	161.203634	161.11801	161.084005	161.130495	162.002425	162.125991	160.830107	150.2429	161.18709	160.575095	160.867723	161.014533	160.812393	163.81399	160.910561	162.594667	162.056394	161.555167	159.635784	160.942462	162.043105	157.075877	168.749936	-0.030034	-0.396838	9.898353	22.987004	19.027	160.044998	163.945	159.055	169.995003	55.508709	153.339996	166.820007	78.338197	63.996003	56.45074	-21.661803	6,324,001,800	0.090198	72	58.925965	161.077499	3.330067	167.737634	154.417365	5.833572	161.077618	172.744763	149.410473	169.509995	153.339996	161.424995	161.863332	159.146662	153.983327	167.026667	169.743337	165.693875	163.333055	161.424995	159.516936	156.800376	153.339996	169.509995	1	-0.061623	0	26,980,900
AMD	2024-07-05T00:00:00	171.899994	174.039993	165.679993	165.970001	61,857,100	161.874998	161.363999	162.025599	159.8364	163.052933	169.204299	148.863149	163.40288	163.148426	162.776777	162.067277	161.958918	162.390565	162.383201	161.049312	150.458393	163.193816	161.605808	161.648091	161.503011	161.038631	163.867255	161.143243	166.515144	165.478108	164.245752	161.176869	161.074393	162.34762	157.535258	168.308405	0.832292	-0.151012	11.218435	30.224651	16.861763	163.839996	163.689995	161.240002	169.044998	64.677102	153.339996	174.039993	89.661837	83.1266	161.671971	-10.338163	6,385,858,900	0.079664	73	58.973644	161.363999	3.975244	169.314488	153.41351	6.175715	162.10832	174.45975	149.756891	174.039993	153.339996	163.689995	163.889994	162.519994	161.139994	165.269994	166.639994	169.154794	166.132594	163.689995	161.247395	157.769796	153.339996	174.039993	0	-0.001174	61,857,100	0
AMD	2024-07-08T00:00:00	178.690002	178.949997	173.220001	174.899994	60,223,400	163.620999	161.959499	162.503199	160.375399	163.016533	169.272099	149.248549	166.460304	165.974167	165.224966	163.578434	163.245925	163.029759	162.812328	161.398633	150.739305	166.25109	163.255904	162.929968	162.242368	161.450133	164.055091	161.440027	172.711736	170.770219	168.671506	163.68131	161.692648	162.898962	158.15867	167.943828	2.040072	0.287205	13.016795	33.319817	15.537843	166.294998	166.144997	162.132504	167.480003	70.105472	153.339996	178.949997	98.984793	88.994942	230.740454	-1.015207	6,446,082,300	0.131716	74	59.022815	161.959499	5.448388	172.856276	151.062723	6.412858	163.687528	176.513244	150.861812	178.949997	153.339996	166.144997	170.539993	167.039993	162.179993	175.399994	178.899994	172.906037	169.166977	166.144997	163.123017	158.820536	153.339996	178.949997	0	0.050516	60,223,400	0
AMD	2024-07-09T00:00:00	177.100006	180.410004	174.699997	177.970001	43,395,600	165.306	162.421	162.9112	160.8422	162.981466	169.327699	149.63235	168.588245	167.997047	167.051895	164.807668	164.311623	163.581533	163.188319	161.709551	151.0016	168.701818	164.697857	164.0528	162.898235	161.820751	164.210099	161.717156	177.987443	175.876423	173.183015	166.620832	162.645343	163.620552	158.904543	167.643678	2.836252	0.797014	14.843897	32.823047	14.541948	167.025002	166.875	162.132504	167.330002	69.577061	153.339996	180.410004	87.772454	92.139695	205.398027	-12.227546	6,402,686,700	0.119621	73	59.05775	162.421	6.299771	175.020541	149.821459	6.428573	164.964907	177.822052	152.107762	180.410004	153.339996	166.875	176.953334	174.95667	171.223338	180.686666	182.683329	174.021482	170.069261	166.875	163.680739	159.132978	153.339996	180.410004	1	-0.005541	0	43,395,600
AMD	2024-07-10T00:00:00	183.960007	187.279999	177.800003	179.990005	90,247,000	167.677	163.602	163.7276	161.3734	163.051867	169.3803	150.0716	171.662597	170.899404	169.653143	166.548789	165.823038	164.380689	163.734942	162.150154	151.329545	172.093456	166.749191	165.671939	163.804816	162.372818	164.499847	162.058725	183.043485	180.924376	178.069501	170.177447	164.042853	164.584747	159.823871	167.429052	3.974955	1.432602	17.194788	36.621192	12.948501	170.459999	170.309998	162.132504	164.425003	78.839714	153.639999	187.279999	90.13082	92.296022	225.582762	-9.86918	6,492,933,700	0.193112	74	59.134556	163.602	7.899894	179.401788	147.802213	6.794286	166.773964	180.362537	153.185391	187.279999	153.339996	170.309998	177.403336	174.396667	171.693329	180.106674	183.113342	179.270158	174.314918	170.309998	166.305077	160.603157	153.339996	187.279999	0	0.046557	90,247,000	0
AMD	2024-07-11T00:00:00	181.940002	187.110001	177.25	184.070007	59,231,400	170.117001	164.751	164.6056	161.8082	163.0824	169.4321	150.5003	173.718078	172.906785	171.543429	167.947991	167.062804	165.06929	164.214023	162.542033	151.634126	174.686729	168.495667	167.072893	164.611349	162.869874	164.748554	162.375824	185.634525	184.29452	182.107884	173.821425	165.711749	165.69823	160.865644	167.283107	4.660662	2.078214	19.243739	32.864882	12.192506	170.459999	170.309998	162.132504	164.425003	72.047233	153.639999	187.279999	84.126051	87.343108	182.021893	-15.873949	6,433,702,300	0.191415	73	59.184099	164.751	8.808155	182.36731	147.13469	6.627858	168.218349	181.474064	154.962633	187.279999	153.339996	170.309998	183.013336	178.746674	173.53334	188.226669	192.493332	179.270158	174.314918	170.309998	166.305077	160.603157	153.339996	187.279999	1	-0.009132	0	59,231,400
AMD	2024-07-12T00:00:00	181.610001	186.990005	179.690002	182.020004	50,827,400	172.331001	165.8195	165.2232	162.2728	163.122133	169.5095	150.92145	175.296463	174.489188	173.092132	169.189992	168.181819	165.717945	164.671812	162.919616	151.932394	176.776365	170.101286	168.380924	165.38789	163.357442	164.989701	162.685373	186.148672	185.721783	184.883083	177.214984	167.51818	166.911469	161.998299	167.19836	5.118459	2.686263	21.146337	30.380308	11.270757	170.459999	170.309998	162.132504	164.425003	72.395595	153.639999	187.279999	83.145071	85.800647	160.929004	-16.854929	6,382,874,900	0.172742	72	59.226466	165.8195	9.501056	184.821612	146.817388	6.770001	169.493744	183.033746	155.953742	187.279999	153.339996	170.309998	182.100001	177.090001	172.24	186.950002	191.960002	179.270158	174.314918	170.309998	166.305077	160.603157	153.339996	187.279999	1	-0.0567	0	50,827,400
AMD	2024-07-15T00:00:00	179.830002	185.5	178.539993	184.449997	42,202,700	174.093001	166.816	165.7452	162.984	163.148267	169.6509	151.3408	176.203171	175.460245	174.128728	170.157265	169.077833	166.271359	165.070712	163.254475	152.209982	178.13982	171.43562	169.504524	166.076408	163.797123	165.194067	162.97302	184.71067	185.036186	185.921607	180.056797	169.330395	168.142336	163.177528	167.16145	5.276808	3.204372	22.601753	28.19196	11.649093	171.989998	170.309998	162.132504	164.200005	71.144695	153.639999	187.279999	77.853754	81.708292	128.143667	-22.146246	6,340,672,200	0.148979	71	59.261111	166.816	9.884929	186.585858	147.046142	6.895002	170.47815	184.268154	156.688145	187.279999	153.339996	170.309998	182.763336	178.536667	175.463333	185.83667	190.063339	179.270158	174.314918	170.309998	166.305077	160.603157	153.339996	187.279999	1	-0.097087	0	42,202,700
AMD	2024-07-16T00:00:00	177.550003	179.75	174.529999	179.690002	40,633,100	176.079001	167.712	166.132401	163.6118	163.121067	169.7835	151.7382	176.472537	175.840201	174.655078	170.829332	169.729539	166.713659	165.399114	163.537555	152.462121	178.768366	172.457906	170.412585	166.647624	164.176116	165.350485	163.233808	181.870262	182.943377	185.224821	182.140176	171.017703	169.321283	164.355909	167.157002	5.158856	3.595269	22.933601	26.619515	15.219402	174.894997	170.309998	162.282501	164.200005	67.805673	153.639999	187.279999	71.076112	77.358312	82.799098	-28.923888	6,300,039,100	0.151433	70	59.293818	167.712	10.010648	187.733297	147.690703	6.948574	171.151659	185.048806	157.254512	187.279999	153.339996	170.309998	181.289998	177.079997	174.329992	184.040003	188.250005	179.270158	174.314918	170.309998	166.305077	160.603157	153.339996	187.279999	1	-0.131133	0	40,633,100
AMD	2024-07-17T00:00:00	159.429993	169.800003	159.369995	169.800003	76,954,200	175.591	167.7635	166.096	163.7884	162.840267	169.5592	152.02155	173.064028	172.856527	172.312757	169.793029	168.937266	166.428025	165.242032	163.456217	152.531453	175.741273	171.669143	169.897016	166.483631	164.078982	165.145465	163.310343	173.704481	176.003495	180.208454	182.079856	172.045925	170.10502	165.316622	167.107753	3.562181	3.588651	21.995158	22.071823	26.865416	173.324997	170.309998	162.282501	164.200005	51.476792	153.639999	187.279999	17.211633	55.3805	-41.29857	-82.788367	6,223,084,900	0.048768	69	59.346228	167.7635	9.962756	187.689013	147.837988	7.908574	170.03531	185.852458	154.218163	187.279999	153.339996	170.309998	177.276667	174.803335	172.056666	180.023336	182.496668	179.270158	174.314918	170.309998	166.305077	160.603157	153.339996	187.279999	1	-0.159587	0	76,954,200
AMD	2024-07-18T00:00:00	155.770004	163.410004	153.199997	163.410004	69,420,300	174.778001	167.8205	165.9684	163.7882	162.472667	169.3517	152.2863	169.605223	169.749886	169.767718	168.518208	167.9244	166.010063	164.992768	163.304015	152.563678	172.137456	170.526906	169.102708	166.169185	163.892923	164.872412	163.347641	163.306443	166.783009	172.625779	180.159449	172.409433	170.471607	166.029247	166.999765	1.978666	3.266654	21.852826	20.004815	30.008795	170.239998	170.239998	162.935001	164.200005	47.18503	153.199997	187.279999	7.541101	31.942949	-87.147777	-92.458899	6,153,664,600	0.032583	68	59.391733	167.8205	9.886631	187.593762	148.047238	8.366431	168.67671	185.409572	151.943847	187.279999	153.199997	170.239998	162.866664	155.933324	152.436656	166.363332	173.296672	179.237118	174.261438	170.239998	166.218558	160.493117	153.199997	187.279999	1	-0.183116	0	69,420,300
AMD	2024-07-19T00:00:00	151.580002	155.809998	150.619995	154.860001	47,513,100	172.746002	167.3105	165.622	163.7312	162.111067	169.1074	152.52785	166.000179	166.446271	166.969608	166.978371	166.667138	165.444178	164.6398	163.071856	152.55389	167.919638	168.980191	167.995908	165.690432	163.606274	164.520497	163.340614	153.242444	157.272595	163.889207	176.598099	172.095341	170.409267	166.463567	166.818433	0.381226	2.689569	21.997711	19.02926	30.969593	168.949997	168.949997	162.8325	164.200005	42.087239	150.619995	187.279999	2.618676	9.123803	-114.394748	-97.381324	6,106,151,500	-0.004139	67	59.4215	167.3105	10.461026	188.232552	146.388449	8.234289	167.048452	183.51703	150.579874	187.279999	150.619995	168.949997	157.460002	151.51	147.249995	161.720006	167.670008	178.628238	173.275877	168.949997	164.624117	158.465236	150.619995	187.279999	1	-0.202319	0	47,513,100
AMD	2024-07-22T00:00:00	155.869995	156.699997	152.539993	154.229996	43,912,500	170.464001	167.0425	165.4608	163.7762	161.779067	168.8861	152.8068	163.974142	164.523312	165.261975	165.968519	165.836589	165.06872	164.409016	162.929245	152.586886	164.851273	167.890619	167.245754	165.382149	163.442035	164.25837	163.373869	148.122184	151.290686	157.037563	172.378226	171.384588	170.064786	166.693051	166.584791	-0.532452	2.045165	21.975684	18.948161	29.444126	168.949997	168.949997	162.8325	164.200005	48.640568	150.619995	187.279999	14.320784	8.160187	-88.642765	-85.679216	6,150,064,000	0.006006	68	59.450274	167.0425	10.691128	188.424757	145.660244	7.987859	165.983837	181.959556	150.008118	187.279999	150.619995	168.949997	152.669998	149.529999	147.479996	154.720001	157.860001	178.628238	173.275877	168.949997	164.624117	158.465236	150.619995	187.279999	0	-0.117725	43,912,500	0
AMD	2024-07-23T00:00:00	154	157.050003	153.800003	154.949997	31,950,600	168.154001	166.73	165.2356	163.8084	161.621333	168.6607	153.05645	161.979314	162.609982	163.529364	164.880472	164.926082	164.634653	164.135095	162.752428	152.600947	161.857818	166.648477	166.364154	164.998769	163.237323	163.963596	163.385741	147.296147	148.368504	152.01903	167.826268	170.344061	169.480472	166.726242	166.292912	-1.391402	1.357851	21.890581	18.681739	28.484987	168.864998	168.949997	162.8325	162.090004	41.710888	150.619995	187.279999	9.219871	8.719777	-82.744288	-90.780129	6,118,113,400	-0.01193	67	59.470793	166.73	10.987361	188.704722	144.755279	7.657145	164.842519	180.156809	149.528229	187.279999	150.619995	168.949997	155.036662	153.373327	150.876658	157.53333	159.196665	178.628238	173.275877	168.949997	164.624117	158.465236	150.619995	187.279999	1	-0.144809	0	31,950,600
AMD	2024-07-24T00:00:00	144.630005	153.679993	144.529999	152.720001	49,203,100	164.221001	165.949001	164.6848	163.6626	161.277467	168.1817	153.26505	158.509452	159.340896	160.62177	163.03952	163.364845	163.850157	163.621803	162.393568	152.521634	157.580728	164.543715	164.779108	164.246675	162.790183	163.487741	163.301896	146.053556	146.111596	147.236793	162.719824	168.829193	168.561967	166.491598	165.909553	-2.795976	0.527086	22.801838	16.949198	34.921421	165.760002	165.904999	162.439999	162.090004	36.458193	144.529999	187.279999	0.233932	7.924862	-120.101011	-99.766068	6,068,910,300	-0.084959	66	59.499244	165.949001	11.982312	189.913624	141.984377	8.137145	162.917518	179.191808	146.643228	187.279999	144.529999	165.904999	154.950002	152.850001	151.700002	156.100001	158.200002	177.190999	170.949499	165.904999	160.860499	153.678499	144.529999	187.279999	1	-0.167242	0	49,203,100
AMD	2024-07-25T00:00:00	138.320007	144.75	136.809998	144.070007	60,578,500	159.859001	164.988001	164.032401	163.4178	160.8564	167.5385	153.42045	154.471563	155.518916	157.19073	160.792292	161.438319	162.848975	162.955966	161.916864	152.380324	152.871456	161.912382	162.751047	163.252848	162.186039	162.89642	163.153189	142.340522	142.658619	142.135724	157.008668	166.820933	167.292005	165.968605	165.417325	-4.367925	-0.451916	24.281302	15.639574	39.735793	161.154999	162.044998	161.744999	162.090004	25.827821	136.809998	187.279999	2.991896	4.148566	-148.074248	-97.008104	6,008,331,800	-0.106393	65	59.531653	164.988001	13.38129	191.750581	138.225421	7.980002	160.574898	176.534902	144.614893	187.279999	136.809998	162.044998	147.613332	141.546672	138.463338	150.696665	156.763326	175.369078	168.000458	162.044998	156.089538	147.610578	136.809998	187.279999	1	-0.185585	0	60,578,500
AMD	2024-07-26T00:00:00	139.990005	141.289993	138.270004	140.320007	49,435,800	155.697002	164.014001	163.160801	163.1544	160.445867	166.8848	153.58555	151.575252	152.695478	154.544464	158.901175	159.788449	161.952544	162.351599	161.482669	152.257038	149.258912	159.531621	160.901632	162.334111	161.636923	162.350905	163.019553	138.310821	139.473055	138.3274	151.284096	164.543661	165.804067	165.226436	164.835079	-5.416513	-1.444836	25.65509	15.159775	38.516757	158.279999	162.044998	161.544998	157.855003	19.92539	136.809998	187.279999	6.300788	3.175539	-130.56908	-93.699212	6,057,767,600	-0.111155	66	59.55864	164.014001	14.468837	192.951675	135.076328	7.692144	158.614432	173.99872	143.230144	187.279999	136.809998	162.044998	139.960002	135.170003	132.019999	143.110006	147.900004	175.369078	168.000458	162.044998	156.089538	147.610578	136.809998	187.279999	0	-0.100341	0	49,435,800
AMD	2024-07-29T00:00:00	139.75	144.589996	138.75	141.190002	47,447,200	151.689001	162.891001	162.301601	162.756	160.080667	166.231	153.73925	149.210201	150.341754	152.268393	157.160159	158.24703	161.081856	161.75682	161.052319	152.132589	146.359457	157.220764	159.100802	161.416291	161.092295	161.813583	162.881886	135.853932	137.10451	136.01948	145.878746	162.089758	164.183349	164.311278	164.175406	-6.195475	-2.394963	26.284736	17.64277	36.203735	153.305	162.044998	161.529999	157.855003	20.352427	136.809998	187.279999	5.825247	5.03931	-109.406937	-94.174753	6,010,320,400	-0.130655	65	59.584448	162.891001	15.454283	193.799567	131.982436	7.701429	156.817819	172.220677	141.414961	187.279999	136.809998	162.044998	139.850001	138.410009	136.830012	141.429998	142.86999	175.369078	168.000458	162.044998	156.089538	147.610578	136.809998	187.279999	1	-0.126956	0	47,447,200
AMD	2024-07-30T00:00:00	138.440002	141.699997	134.050003	139.880005	68,801,700	147.778001	161.928501	161.429201	162.272401	159.6532	165.5091	153.8899	147.056161	148.177799	150.140948	155.458327	156.723412	160.193941	161.143219	160.604551	151.996345	143.950548	154.892097	157.265294	160.462722	160.522804	161.263266	162.729655	135.173264	135.743318	134.692123	141.047038	159.50117	162.452632	163.25742	163.44602	-6.83967	-3.283905	27.281963	16.264881	38.174508	148.730003	160.665001	162.012501	157.855003	10.376032	134.050003	187.110001	8.273652	6.799896	-110.63177	-91.726348	5,941,518,700	-0.120375	64	59.621231	161.928501	16.367707	194.663916	129.193086	7.520715	155.067551	170.108981	140.026121	187.279999	134.050003	160.665001	141.029999	137.470001	135.190002	143.309998	146.869995	174.71772	166.94614	160.665001	154.383861	145.441222	134.050003	187.279999	1	-0.149077	0	68,801,700
AMD	2024-07-31T00:00:00	144.479996	153.600006	140.029999	150.729996	114,306,800	146.283002	160.937001	160.798401	161.8726	159.402534	164.8401	154.06835	146.540928	147.505472	149.270032	154.460296	155.781611	159.577707	160.704713	160.285252	151.921555	143.350911	153.230335	155.961509	159.764981	160.123509	160.846848	162.636024	137.456149	136.902012	134.982701	137.553385	157.014893	160.761807	162.176144	162.686112	-6.784614	-3.984046	26.266936	25.155433	32.720774	145.550003	160.665001	162.012501	157.855003	19.524877	134.050003	186.990005	19.701534	11.266811	-67.359999	-80.298466	6,055,825,500	-0.196504	65	59.686942	160.937001	16.81048	194.557961	127.316041	7.899287	154.059212	169.857785	138.260639	187.279999	134.050003	160.665001	138.063334	134.426671	130.41334	142.076665	145.713328	174.71772	166.94614	160.665001	154.383861	145.441222	134.050003	187.279999	0	-0.067244	0	114,306,800
AMD	2024-08-01T00:00:00	132.539993	147.289993	130.240005	145	94,731,900	143.960001	159.369001	159.798401	161.1968	159.032134	164.0916	154.2056	143.740741	144.784475	146.69618	152.467542	153.993794	158.517405	159.963537	159.735841	151.728704	140.852182	150.525858	153.787785	158.614683	159.4166	160.207242	162.421811	137.084774	136.601846	134.270627	134.441525	154.334732	158.91871	160.959026	161.861001	-7.61664	-4.710565	26.234152	21.444771	36.364046	143.645004	158.760002	162.012501	157.855003	16.422593	130.240005	185.5	4.162121	10.712436	-95.679494	-95.837879	5,961,093,600	-0.243188	64	59.733666	159.369001	17.943905	195.256811	123.481191	8.595714	152.009763	169.201191	134.818335	187.279999	130.240005	158.760002	146.036667	138.473328	132.46666	152.043335	159.606674	173.81856	165.490721	158.760002	152.029283	142.446564	130.240005	187.279999	1	-0.096942	0	94,731,900
AMD	2024-08-02T00:00:00	132.5	137.100006	131.330002	133.5	78,562,000	142.052	157.399001	158.719601	160.5536	158.619333	163.4327	154.3358	141.492593	142.550934	144.512153	150.652311	152.340425	157.497114	159.240812	159.196518	151.537373	138.768545	147.966905	151.687908	157.489318	158.718386	159.581666	162.205835	135.085143	135.167845	133.230205	131.828502	151.556284	156.982407	159.636315	160.98645	-8.184903	-5.405433	26.20371	20.350723	34.508862	143.645004	158.760002	162.012501	157.855003	16.823201	130.240005	179.75	4.564724	9.476126	-96.080535	-95.435276	5,882,531,600	-0.302903	63	59.772348	157.399001	18.644867	194.688735	120.109268	8.510714	150.15169	167.173118	133.130263	187.279999	130.240005	158.760002	136.689997	126.090001	119.64001	143.139989	153.739985	173.81856	165.490721	158.760002	152.029283	142.446564	130.240005	187.279999	1	-0.121848	0	78,562,000
AMD	2024-08-05T00:00:00	134.820007	139.139999	121.830002	122.160004	76,089,400	139.947002	155.205502	157.624001	159.9396	158.363334	162.7533	154.4842	140.158076	141.145311	143.021053	149.21301	150.992701	156.607816	158.598159	158.713815	151.371032	137.453637	145.816525	149.849478	156.480158	158.092088	159.015078	162.011648	133.153331	133.724968	132.519705	129.873784	148.804662	155.042849	158.258077	160.086298	-8.351776	-5.994701	26.925575	17.471072	37.391626	137.754997	154.555	162.012501	157.855003	20.064447	121.830002	169.800003	27.079435	11.935427	-91.615194	-72.920565	5,958,621,000	-0.312488	64	59.810967	155.205502	18.588714	192.38293	118.028073	9.368571	148.69153	167.428671	129.954389	187.279999	121.830002	154.555	133.643336	130.186666	127.873332	135.95667	139.41334	171.833799	162.2781	154.555	146.831901	135.836301	121.830002	187.279999	0	-0.042534	76,089,400	0
AMD	2024-08-06T00:00:00	130.179993	136.440002	129.100006	135.149994	64,455,600	137.565001	152.859501	156.5236	159.3346	158.031333	162.1072	154.62425	138.162459	139.151617	141.045505	147.482736	149.391723	155.571431	157.850313	158.148788	151.160175	135.677818	143.433143	147.7384	155.313114	157.350421	158.370062	161.769815	130.926443	131.941564	131.477316	128.140722	145.968921	153.039691	156.801111	159.15542	-8.757484	-6.547258	27.59588	16.410672	35.122154	137.715004	154.555	162.012501	157.855003	24.736562	121.830002	163.410004	20.081747	17.241969	-81.531175	-79.918253	5,894,165,400	-0.337949	63	59.841629	152.859501	18.640784	190.141069	115.577932	8.594284	146.928526	164.117095	129.739958	187.279999	121.830002	154.555	131.930003	124.720006	114.620005	142.030004	149.24	171.833799	162.2781	154.555	146.831901	135.836301	121.830002	187.279999	1	-0.074508	0	64,455,600
AMD	2024-08-07T00:00:00	128.669998	136.240005	128.369995	133.75	54,676,500	135.969	150.095	155.098	158.5808	157.791733	161.5233	154.7556	136.263967	137.245868	139.141581	145.772487	147.797745	154.516473	157.08241	157.56505	150.936393	134.060544	141.129381	145.595816	154.110581	156.577755	157.707939	161.511564	129.074369	129.763958	129.960791	126.525908	143.052002	150.966913	155.277752	158.196793	-9.096002	-7.057007	28.274979	15.335882	33.429395	137.715004	154.555	162.012501	157.855003	25.690697	121.830002	157.050003	19.420773	22.193985	-74.827669	-80.579227	5,839,488,900	-0.411307	62	59.867059	150.095	17.869614	185.834229	114.355772	8.427141	145.189619	162.043902	128.335336	187.110001	121.830002	154.470001	131.906667	127.373332	124.566671	134.713328	139.246663	171.703921	162.173041	154.470001	146.766961	135.799922	121.830002	187.110001	1	-0.101473	0	54,676,500
AMD	2024-08-08T00:00:00	136.320007	136.479996	128.940002	131.970001	49,037,500	135.769	147.814001	153.994801	157.875	157.627467	160.9759	154.92815	136.275175	137.07753	138.707493	144.913171	146.914842	153.802886	156.536031	157.144356	150.790956	134.124364	139.817477	144.151355	153.237608	156.012709	157.208864	161.328125	129.927001	129.999334	129.75988	125.826322	140.33482	148.987266	153.791187	157.248518	-8.647307	-7.375067	28.862568	14.533699	31.242617	137.715004	154.555	162.087502	157.855003	37.11149	121.830002	157.050003	41.141411	26.88131	-55.820934	-58.858589	5,888,526,400	-0.373605	63	59.892385	147.814001	16.445646	180.705293	114.922708	8.614284	144.344894	161.573462	127.116326	186.990005	121.830002	154.410004	131.093333	125.94666	123.223323	133.816671	138.963343	171.612245	162.098884	154.410004	146.721123	135.774243	121.830002	186.990005	0	-0.02402	49,037,500	0
AMD	2024-08-09T00:00:00	134.270004	135.5	132.440002	134.690002	40,583,000	135.197	145.447001	152.489601	157.2576	157.387467	160.4121	155.09945	135.874141	136.567071	138.024802	143.94561	145.942162	153.036891	155.950083	156.691399	150.626568	133.851819	138.527572	142.634063	152.311922	155.398039	156.680034	161.122572	131.730522	131.299215	130.277041	125.73631	137.769082	147.070729	152.32494	156.306731	-8.360753	-7.572204	29.408187	14.04225	30.186164	137.715004	154.555	161.994999	157.855003	31.039336	121.830002	157.050003	35.320846	31.96101	-46.76057	-64.679154	5,847,943,400	-0.350097	62	59.912771	145.447001	14.632233	174.711468	116.182534	8.525713	143.385381	160.436807	126.333954	185.5	121.830002	153.665001	133.913335	131.346675	126.373342	138.886668	141.453328	170.47388	161.178061	153.665001	146.151941	135.455381	121.830002	185.5	1	-0.057678	0	40,583,000
AMD	2024-08-12T00:00:00	136.770004	137.990005	133.229996	134.440002	39,724,300	134.899001	143.294001	150.812802	156.658	157.187867	159.9656	155.27495	136.053314	136.603968	137.831757	143.293282	145.236611	152.398973	155.445344	156.296916	150.488692	134.13782	137.701192	141.424863	151.508487	154.855474	156.211874	160.940189	134.444561	133.444873	131.822186	126.30552	135.485384	145.26841	150.912992	155.387328	-7.841536	-7.62607	29.425504	15.678785	28.895273	137.715004	154.555	163.764996	157.855003	35.040812	121.830002	153.679993	46.907399	41.123219	-31.417556	-53.092601	5,887,667,700	-0.312491	63	59.933384	143.294001	12.28678	167.86756	118.720442	8.633571	142.755345	160.022487	125.488203	179.75	121.830002	150.790001	134.070002	132.640004	131.010005	135.700002	137.13	166.08088	157.624561	150.790001	143.955441	134.224881	121.830002	179.75	0	0.013832	39,724,300	0
AMD	2024-08-13T00:00:00	141.130005	141.190002	137.520004	138.119995	42,218,000	135.168001	141.473001	149.374001	156.142601	157.019467	159.5796	155.5003	137.068652	137.426884	138.339179	143.096621	144.920719	151.957053	155.068624	155.996581	150.395571	135.27073	137.495097	140.680032	150.899546	154.432899	155.838892	160.799443	137.939192	136.525399	134.289361	127.674716	133.610779	143.668236	149.605859	154.51159	-6.997573	-7.500371	28.840122	18.004872	27.710265	134.559998	154.555	166.219997	160.055	46.671739	121.830002	153.600006	60.749136	47.659127	-9.073278	-39.250864	5,929,885,700	-0.283357	64	59.956522	141.473001	9.271412	160.015825	122.930177	8.272857	142.600551	159.146264	126.054837	169.800003	121.830002	145.815002	135.996668	134.003332	131.236659	138.763341	140.756678	158.479083	151.475463	145.815002	140.154542	132.095582	121.830002	169.800003	0	0.074905	42,218,000	0
AMD	2024-08-14T00:00:00	140.75	143.25	137.639999	143	35,506,400	134.795001	140.539001	147.645601	155.686601	156.797467	159.2003	155.7357	137.804921	138.031087	138.710075	142.883292	144.599894	151.517561	154.691818	155.694668	150.299595	136.285639	137.42624	140.016648	150.295915	154.004755	155.466028	160.652674	140.704931	139.55353	136.979504	129.500841	132.106317	142.241486	148.396145	153.67785	-6.286918	-7.257681	27.923458	18.998281	26.239396	132.540001	154.555	166.950001	160.785004	52.604492	121.830002	153.600006	59.553024	55.73652	-2.302558	-40.446976	5,894,379,300	-0.224483	63	59.97588	140.539001	8.252096	157.043193	124.03481	8.106428	142.424308	158.637163	126.211452	163.410004	121.830002	142.620003	139.946671	138.703339	136.276672	142.373337	143.616669	153.597123	147.526443	142.620003	137.713563	130.728122	121.830002	163.410004	1	0.026747	0	35,506,400
AMD	2024-08-15T00:00:00	147.360001	147.960007	141.809998	143	43,582,400	136.277002	140.118501	146.262401	155.434001	156.626267	158.8774	155.99035	139.715937	139.727253	140.040833	143.290265	144.81221	151.354519	154.498876	155.529625	150.270345	138.570184	138.075859	139.994678	149.969381	153.756401	155.231567	160.569334	144.380558	143.113024	140.606972	131.995182	131.153983	141.083411	147.356817	152.910416	-5.131198	-6.832384	26.2775	22.168891	24.443604	134.895004	154.470001	170.384998	164.220001	57.142849	121.830002	153.600006	80.358814	66.886991	21.110392	-19.641186	5,937,961,700	-0.168182	64	60.001572	140.118501	7.625618	155.369736	124.867266	8.405715	142.894374	159.705803	126.082944	157.050003	121.830002	139.440002	140.546666	137.843333	134.936666	143.453334	146.156667	148.738083	143.595963	139.440002	135.284042	129.367082	121.830002	157.050003	0	0.085439	43,582,400	0
AMD	2024-08-16T00:00:00	148.559998	149.369995	145.199997	145.699997	31,123,900	137.883002	139.967501	144.940401	155.081801	156.495334	158.5767	156.25225	141.484749	141.333206	141.351473	143.769332	145.100501	151.24493	154.34259	155.391613	150.253327	140.803456	138.879811	140.171416	149.699813	153.54413	155.027262	160.4954	147.894037	146.605051	144.41886	134.959788	130.719685	140.180881	146.480519	152.21063	-4.071518	-6.280211	24.524411	22.64494	23.444241	138.869995	154.410004	170.384998	164.220001	58.382488	121.830002	153.600006	84.135953	74.682597	30.968971	-15.864047	5,969,085,600	-0.126771	65	60.020163	139.967501	7.41367	154.794842	125.14016	8.286429	143.433957	160.006815	126.861098	157.050003	121.830002	139.440002	145.710002	143.459997	139.559992	149.610006	151.860011	148.738083	143.595963	139.440002	135.284042	129.367082	121.830002	157.050003	0	0.135193	31,123,900	0
AMD	2024-08-19T00:00:00	155.279999	155.369995	147.720001	148.429993	60,766,900	139.929001	139.938001	143.958401	154.851801	156.642134	158.3508	156.53615	144.243799	143.868987	143.494323	144.815756	145.88354	151.403168	154.367258	155.389403	150.303344	143.966546	140.338144	140.96677	149.707585	153.512148	154.961981	160.485726	152.418331	150.966989	148.892564	138.661168	130.911051	139.605106	145.819363	151.60126	-2.658817	-5.555932	23.526933	26.814232	21.692099	141.869995	153.665001	170.384998	164.220001	64.527252	121.830002	155.369995	99.731675	88.075481	52.536901	-0.268325	6,029,852,500	-0.095799	66	60.059189	139.938001	7.347945	154.633891	125.242112	8.286429	144.562151	161.13501	127.989293	157.050003	121.830002	139.440002	147.709997	146.049998	143.539998	150.219996	151.879995	148.738083	143.595963	139.440002	135.284042	129.367082	121.830002	157.050003	0	0.177057	60,766,900	0
AMD	2024-08-20T00:00:00	156.399994	162.039993	154.509995	156.490005	76,851,200	142.551001	140.058001	143.112401	154.622401	156.778667	158.1189	156.77795	146.675038	146.147352	145.479811	145.868869	146.692498	151.599122	154.420751	155.409414	150.364007	146.961272	141.905953	141.923816	149.768299	153.505776	154.923351	160.484371	156.540996	154.997269	153.230887	142.743113	131.66716	139.307968	145.359891	151.080423	-1.432355	-4.731217	23.40814	31.348231	20.099736	145.489998	150.790001	171.149998	164.220001	61.236796	121.830002	162.039993	85.973637	89.947088	71.000507	-14.026363	6,106,703,700	-0.100854	67	60.109081	140.058001	7.604787	155.267575	124.848427	7.741429	145.689565	161.172423	130.206707	162.039993	121.830002	141.934998	152.789998	150.210002	145.140004	157.859996	160.439992	152.550435	146.679777	141.934998	137.190219	130.43494	121.830002	162.039993	0	0.211965	0	76,851,200
AMD	2024-08-21T00:00:00	157.809998	158.649994	155.070007	156.119995	42,791,200	145.465001	140.717001	143.047601	154.571801	156.8748	157.8921	157.02785	148.90203	148.267833	147.376763	146.954426	147.54769	151.842686	154.509942	155.456951	150.438096	149.735635	143.596619	143.0544	149.893302	153.532916	154.917234	160.49464	159.626254	158.346218	157.020902	146.953097	132.917198	139.263216	145.08595	150.648922	-0.34265	-3.853503	23.297832	30.212694	19.371657	147.239998	145.815002	172.602497	164.220001	79.722406	121.830002	162.039993	89.480237	91.728516	67.571519	-10.519763	6,149,494,900	-0.040926	68	60.137244	140.717001	8.535892	157.788784	123.645217	6.779286	146.843892	160.402464	133.28532	162.039993	121.830002	141.934998	157.649994	153.259995	150.119995	160.789993	165.179993	152.550435	146.679777	141.934998	137.190219	130.43494	121.830002	162.039993	0	0.240752	42,791,200	0
AMD	2024-08-22T00:00:00	151.699997	159.839996	151.009995	158.869995	45,737,300	147.003	141.386	142.8848	154.4266	156.8204	157.5757	157.2251	149.461623	148.891863	148.041876	147.385841	147.867098	151.83709	154.435996	155.382556	150.450652	150.869271	144.642619	143.719969	149.780683	153.396737	154.794618	160.441627	159.249662	158.790823	158.612385	150.496273	134.354095	139.307068	144.895965	150.2742	0.027605	-3.077282	22.482378	27.560868	21.707101	147.634995	142.620003	171.817497	164.220001	69.761202	121.830002	162.039993	74.285007	83.246294	54.437242	-25.714993	6,103,757,600	-0.042361	67	60.165447	141.386	8.856448	159.098897	123.673103	6.997857	147.306378	161.302093	133.310664	162.039993	121.830002	141.934998	157.176666	155.703339	153.59668	159.283325	160.756653	152.550435	146.679777	141.934998	137.190219	130.43494	121.830002	162.039993	1	0.16416	0	45,737,300
AMD	2024-08-23T00:00:00	154.979996	156.399994	151.830002	153.600006	43,694,600	149.073999	142.1355	143.0208	154.3214	156.827733	157.3385	157.44125	150.565298	149.998796	149.109279	148.076219	148.414244	151.960341	154.450312	155.374584	150.49572	152.319634	145.937285	144.650369	149.802384	153.348305	154.743218	160.419287	157.699292	158.166036	159.193257	153.534898	135.993668	139.460796	144.805029	149.96313	0.579028	-2.34602	21.725172	26.240633	20.667275	149.779999	141.934998	170.239998	167.260002	70.347173	128.369995	162.039993	79.031785	80.932343	54.423936	-20.968215	6,147,452,200	-0.034173	68	60.193339	142.1355	9.352483	160.840466	123.430534	6.097143	148.037199	160.231485	135.842913	162.039993	121.830002	141.934998	154.183329	148.526662	145.353327	157.356664	163.013331	152.550435	146.679777	141.934998	137.190219	130.43494	121.830002	162.039993	0	0.197854	43,694,600	0
AMD	2024-08-26T00:00:00	149.990005	158.279999	148.910004	154.699997	49,893,300	150.395999	142.6475	142.785601	154.1232	156.779333	157.0307	157.62395	150.450239	149.997198	149.244775	148.2502	148.535456	151.883073	154.332935	155.267959	150.490689	152.486181	146.685333	145.186461	149.632526	153.168365	154.597703	160.345146	154.580295	155.737705	158.073504	155.545082	137.595146	139.606259	144.734823	149.689345	0.606395	-1.755537	20.510948	23.793573	21.646077	149.839996	141.934998	168.949997	168.029999	69.853691	128.369995	162.039993	64.211499	72.50943	44.806466	-35.788501	6,097,558,900	-0.040338	67	60.223492	142.6475	9.494235	161.635971	123.659029	6.242143	148.22318	160.707466	135.738895	162.039993	121.830002	141.934998	154.40333	152.406667	149.833338	156.976659	158.973323	152.550435	146.679777	141.934998	137.190219	130.43494	121.830002	162.039993	1	0.125673	0	49,893,300
AMD	2024-08-27T00:00:00	150.5	151.699997	148.440002	150.130005	35,102,700	151.332999	143.2505	142.645601	153.9406	156.754134	156.8774	157.8085	150.460192	150.088616	149.437887	148.454727	148.686575	151.828835	154.232069	155.173544	150.490781	152.50509	147.43319	145.779877	149.49044	153.00312	154.468382	160.274261	151.798519	153.154788	156.268046	156.735201	139.145982	139.735251	144.675332	149.448812	0.661608	-1.272108	19.301435	22.990275	21.402023	151.924995	141.934998	168.949997	168.029999	72.325631	128.940002	162.039993	65.135962	69.459749	33.866048	-34.864038	6,132,661,600	-0.042359	68	60.244815	143.2505	9.595383	162.441266	124.059734	5.912856	148.44002	160.265732	136.614308	162.039993	121.830002	141.934998	152.393336	146.506673	143.023341	155.876668	161.763331	152.550435	146.679777	141.934998	137.190219	130.43494	121.830002	162.039993	0	0.16333	35,102,700	0
AMD	2024-08-28T00:00:00	146.360001	150.429993	144.720001	149.399994	34,075,800	151.893999	143.3445	142.7148	153.6998	156.68	156.6368	157.97285	149.640153	149.410686	148.964366	148.264297	148.507608	151.614371	154.024909	154.999018	150.449679	151.600908	147.729333	146.0656	149.193161	152.72959	154.260117	160.160345	148.787484	149.961264	153.358507	156.926551	140.505916	139.776629	144.571927	149.217852	0.367071	-0.944272	18.299555	21.597996	24.003528	153.379997	141.934998	168.907497	168.029999	61.062137	132.440002	162.039993	47.027035	58.791499	19.305368	-52.972965	6,098,585,800	-0.02173	67	60.264555	143.3445	9.617245	162.578991	124.110009	5.767856	148.241923	159.777635	136.706211	162.039993	121.830002	141.934998	150.213333	148.726669	146.953339	151.986664	153.473328	152.550435	146.679777	141.934998	137.190219	130.43494	121.830002	162.039993	1	0.09471	0	34,075,800
AMD	2024-08-29T00:00:00	145.490005	149.490005	144.470001	146.589996	31,602,100	151.706999	143.992001	143.0016	153.517	156.6124	156.3927	158.10735	148.810124	148.697835	148.429849	148.012089	148.275485	151.3742	153.800306	154.810721	150.400329	150.436546	147.933667	146.279077	148.871208	152.435116	154.039388	160.036138	146.067374	147.219912	150.204263	156.322738	141.670503	139.734172	144.409755	148.989638	0.062724	-0.742873	17.410834	20.44021	22.983753	153.254997	141.934998	165.8325	165.904999	62.692314	133.229996	162.039993	42.554706	51.572568	14.362855	-57.445294	6,066,983,700	0.028514	66	60.282669	143.992001	9.28161	162.555221	125.42878	5.849285	147.979836	159.678405	136.281267	162.039993	121.830002	141.934998	147.169998	143.910004	141.460007	149.619995	152.87999	152.550435	146.679777	141.934998	137.190219	130.43494	121.830002	162.039993	1	0.035566	0	31,602,100
AMD	2024-08-30T00:00:00	148.559998	148.990005	145.25	147.520004	31,169,100	151.706999	144.795	143.3444	153.2526	156.551067	156.1705	158.2662	148.760099	148.672774	148.449872	148.061899	148.29737	151.263839	153.662403	154.686944	150.382017	149.864364	148.368714	146.706646	148.676816	152.223211	153.884285	159.941139	145.223521	145.847043	147.952399	155.376513	142.754343	139.695339	144.223354	148.772679	0.06846	-0.580606	16.585593	19.597333	22.035989	153.254997	141.934998	161.599998	162.044998	63.1673	137.520004	162.039993	45.024463	44.868735	18.435593	-54.975537	6,098,152,800	0.106102	67	60.301171	144.795	8.922832	162.640665	126.949336	5.776427	148.035089	159.587944	136.482235	162.039993	121.830002	141.934998	146.483337	143.476669	141.463333	148.496674	151.503342	152.550435	146.679777	141.934998	137.190219	130.43494	121.830002	162.039993	0	0.08482	31,169,100	0
AMD	2024-09-03T00:00:00	136.940002	146.490005	136.100006	146.410004	42,172,700	149.873	144.901	143.232	152.766801	156.248	155.8685	158.3515	146.396079	146.539543	146.679123	147.050817	147.423727	150.70212	153.22234	154.33552	150.248266	147.179455	147.620619	146.214	148.037106	151.70713	153.503484	159.728938	142.273224	143.047174	144.696264	153.354169	143.447468	139.485862	143.889986	148.517288	-0.854778	-0.635441	17.210943	17.071619	28.660318	147.970001	141.934998	160.162498	162.044998	45.973472	136.100006	162.039993	3.23823	30.272466	-35.567453	-96.76177	6,055,980,100	0.02802	66	60.322898	144.901	8.809975	162.52095	127.28105	6.350712	146.978414	159.679839	134.27699	162.039993	128.369995	145.204994	147.600001	146.209997	143.859996	149.950002	151.340007	154.093874	149.178054	145.204994	141.231934	135.575375	128.369995	162.039993	1	0.026509	0	42,172,700
AMD	2024-09-04T00:00:00	140.869995	143.369995	138.509995	140.509995	42,130,600	148.32	145.4355	143.3292	152.3792	155.958	155.5722	158.46585	145.290862	145.508716	145.785411	146.488924	146.919593	150.316546	152.897278	154.068876	150.15495	145.542545	147.236714	146.032308	147.570565	151.302446	153.206483	159.554993	139.975222	140.691071	141.840565	150.93161	143.925965	139.235099	143.475193	148.240178	-1.254867	-0.759326	17.791626	15.93059	26.744727	147.970001	141.934998	157.674999	162.044998	50.107948	136.100006	162.039993	18.388556	22.217083	-34.36083	-81.611444	6,098,110,700	0.079484	67	60.345704	145.4355	8.170952	161.777404	129.093596	6.409283	146.39666	159.215227	133.578094	162.039993	128.369995	145.204994	139.843338	133.196671	129.453339	143.58667	150.233337	154.093874	149.178054	145.204994	141.231934	135.575375	128.369995	162.039993	0	0.07652	42,130,600	0
AMD	2024-09-05T00:00:00	139.440002	141.710007	137.830002	138.199997	25,023,000	146.483	145.974001	143.1276	151.963	155.624267	155.3338	158.5639	144.12069	144.405313	144.809194	145.848113	146.34424	149.890015	152.54314	153.779195	150.048333	143.928	146.665714	145.733139	147.063145	150.867762	152.887034	159.365681	138.015629	138.796798	139.464382	148.260047	144.203315	138.950824	142.982668	147.935707	-1.6681	-0.941081	18.424286	15.267466	26.360971	147.190002	141.934998	154.697502	160.665001	42.142851	136.100006	162.039993	12.87586	11.500882	-51.001941	-87.12414	6,073,087,700	0.13716	66	60.359002	145.974001	7.318286	160.610573	131.337428	6.171426	145.734121	158.076973	133.391269	162.039993	128.940002	145.489998	140.916662	138.463328	136.056661	143.323329	145.776662	154.228395	149.395797	145.489998	141.584199	136.0234	128.940002	162.039993	1	0.018897	25,023,000	0
AMD	2024-09-06T00:00:00	134.350006	139.130005	132.110001	138.699997	39,993,500	144.748001	145.8755	143.200001	151.499201	155.197867	155.0741	158.63255	142.166554	142.577076	143.200088	144.802831	145.421607	149.280603	152.064373	153.394458	149.892131	141.722002	145.558667	145.057939	146.37244	150.307913	152.471513	159.124747	135.72526	136.617688	137.06489	145.187353	144.18493	138.583878	142.380528	147.58575	-2.378888	-1.228642	19.729566	14.07545	30.395487	145.195	141.934998	153.107502	160.665001	36.912871	132.110001	162.039993	7.48415	12.916188	-90.156094	-92.51585	6,033,094,200	0.064972	65	60.378881	145.8755	7.466813	160.809126	130.941875	6.397141	144.64992	157.444201	131.855639	162.039993	132.110001	147.074997	139.660004	137.610001	135.779999	141.490005	143.540009	154.976515	150.606736	147.074997	143.543258	138.515019	132.110001	162.039993	1	-0.030466	0	39,993,500
AMD	2024-09-09T00:00:00	138.149994	138.449997	134.860001	136.100006	27,194,500	143.065001	146.0695	143.426	151.072801	154.8444	154.821	158.71565	141.363242	141.772152	142.423151	144.198027	144.862252	148.844109	151.698205	153.092588	149.775294	140.522364	144.822905	144.669477	145.848942	149.859285	152.136382	158.92094	135.038445	135.369707	135.555897	142.328189	144.043398	138.240315	141.730656	147.209226	-2.605531	-1.50402	20.941612	13.44321	29.030186	141.904999	141.934998	151.202503	158.760002	33.326818	132.110001	162.039993	20.180403	13.513471	-76.6831	-79.819597	6,060,288,700	0.083941	66	60.393085	146.0695	7.194866	160.459232	131.679768	6.143569	144.030879	156.318017	131.743742	162.039993	132.110001	147.074997	135.196671	131.263336	128.176666	138.28334	142.216675	154.976515	150.606736	147.074997	143.543258	138.515019	132.110001	162.039993	0	0.027482	27,194,500	0
AMD	2024-09-10T00:00:00	142.839996	143.080002	137.25	139.059998	37,217,500	142.35	146.373	143.7468	150.6854	154.542	154.7092	158.83405	141.658593	141.966305	142.487281	144.07457	144.706694	148.608653	151.465094	152.889566	149.706286	140.481454	144.515333	144.6244	145.526086	149.543379	151.899135	158.762974	136.707851	136.490595	135.724206	140.293915	143.940328	138.019117	141.102882	146.829417	-2.379276	-1.679071	20.95439	17.689115	27.161873	141.269997	141.934998	151.202503	158.760002	37.659254	132.110001	159.839996	38.694545	22.119699	-46.347691	-61.305455	6,097,506,200	0.102285	67	60.413689	146.373	6.90409	160.181179	132.56482	6.022141	143.917462	155.961743	131.873181	162.039993	132.110001	147.074997	137.15333	135.856664	133.563334	139.44666	140.743327	154.976515	150.606736	147.074997	143.543258	138.515019	132.110001	162.039993	0	0.076889	37,217,500	0
AMD	2024-09-11T00:00:00	149.860001	150.160004	140.710007	145.320007	50,935,400	142.286	146.809499	144.534	150.5288	154.401067	154.657	158.9708	143.298874	143.401523	143.621545	144.600518	145.103102	148.657726	151.422855	152.829575	149.707815	141.846909	144.847428	145.094646	145.493718	149.420169	151.803111	158.67368	141.748035	140.475665	138.325832	139.487961	144.079196	138.036051	140.581057	146.477117	-1.614896	-1.666236	19.599239	23.469332	24.418605	141.135002	145.204994	146.154999	154.555	43.435174	132.110001	159.839996	64.010107	40.961685	1.512684	-35.989893	6,148,441,600	0.10951	68	60.44427	146.809499	6.830744	160.470987	133.148012	6.441427	144.483418	157.366272	131.600564	162.039993	132.110001	147.074997	141.056666	139.03333	135.226664	144.863332	146.886668	154.976515	150.606736	147.074997	143.543258	138.515019	132.110001	162.039993	0	0.118749	50,935,400	0
AMD	2024-09-12T00:00:00	150.770004	151.539993	147.649994	148.429993	29,233,700	142.727	147.3105	145.418	150.258	154.1932	154.6983	159.1131	144.7931	144.741247	144.721308	145.161381	145.539018	148.74056	151.405675	152.788791	149.718384	143.389455	145.224619	145.574339	145.503177	149.324614	151.726141	158.59208	147.658851	145.464504	142.245214	139.776659	144.457007	138.277943	140.173542	146.157146	-0.925027	-1.517994	18.291552	23.983834	23.372175	141.824997	145.204994	146.135002	154.555	49.159897	132.110001	158.279999	71.303038	58.002563	24.112786	-28.696962	6,177,675,300	0.127171	69	60.46199	147.3105	6.729629	160.769757	133.851242	6.08857	145.08214	157.25928	132.905001	162.039993	132.110001	147.074997	146.910004	143.660004	137.460007	153.110001	156.360001	154.976515	150.606736	147.074997	143.543258	138.515019	132.110001	162.039993	0	0.153944	29,233,700	0
AMD	2024-09-13T00:00:00	152.309998	153.029999	150.699997	152.320007	25,117,200	143.409	147.557999	146.0576	150.026201	153.935867	154.735	159.2614	146.29648	146.117383	145.888799	145.811255	146.059862	148.880538	151.429473	152.77931	149.744172	145.131818	145.700762	146.104492	145.583647	149.275056	151.678848	158.524387	152.569556	150.269565	146.442627	140.991711	145.034969	138.751571	139.891997	145.874421	-0.251141	-1.264624	17.330987	25.058855	22.743484	142.57	145.489998	146.135002	154.555	47.509792	132.110001	158.279999	77.187613	70.833586	39.153195	-22.812387	6,202,792,500	0.098316	70	60.47747	147.557999	6.821937	161.201873	133.914126	5.919284	145.770508	157.609076	133.931939	162.039993	132.110001	147.074997	149.986664	148.433334	146.096664	152.323334	153.876663	154.976515	150.606736	147.074997	143.543258	138.515019	132.110001	162.039993	0	0.183267	0	25,117,200
AMD	2024-09-16T00:00:00	152.080002	154.440002	150.910004	151.699997	27,677,800	143.761	147.734	146.77	149.629801	153.761734	154.7331	159.41175	147.453184	147.201496	146.841292	146.381141	146.52295	149.006007	151.446592	152.765463	149.767414	146.708364	146.131429	146.567754	145.664188	149.226218	151.626274	158.45293	155.046001	153.527415	150.060087	142.734437	145.748309	139.403858	139.725928	145.627526	0.261347	-0.959429	16.679473	25.68464	21.787292	143.275002	147.074997	146.135002	154.555	52.1392	132.110001	154.440002	89.431257	79.307302	41.859091	-10.568743	6,175,114,700	0.063215	69	60.494479	147.734	6.894172	161.522344	133.945655	5.502142	146.371412	157.375695	135.367129	162.039993	132.110001	147.074997	152.013331	150.996663	149.683329	153.326665	154.343333	154.976515	150.606736	147.074997	143.543258	138.515019	132.110001	162.039993	1	0.107422	27,677,800	0
AMD	2024-09-17T00:00:00	150.820007	154.039993	149.229996	153.550003	29,889,000	145.149001	147.511	147.332	149.072401	153.549334	154.7239	159.5466	148.126549	147.859407	147.453402	146.784674	146.853493	149.077145	151.430103	152.726939	149.777887	147.99182	146.425334	146.879293	145.710863	149.148804	151.548787	158.36744	155.05267	154.675114	152.624097	144.595254	146.496172	140.170874	139.659414	145.409945	0.559379	-0.655668	15.738888	24.192131	22.550852	143.275002	147.074997	146.135002	154.555	50.322588	132.110001	154.440002	83.788648	83.469173	34.670359	-16.211352	6,145,225,700	-0.024751	68	60.512586	147.511	6.706828	160.924657	134.097344	5.612856	146.795088	158.0208	135.569375	162.039993	132.110001	147.074997	152.476669	150.513336	148.946671	154.043335	156.006668	154.976515	150.606736	147.074997	143.543258	138.515019	132.110001	162.039993	1	0.042037	0	29,889,000
AMD	2024-09-18T00:00:00	148.289993	152.820007	148.009995	150.899994	26,320,100	145.891	147.1055	147.6184	148.496201	153.3012	154.6692	159.68225	148.159238	147.937695	147.582108	146.921521	146.963993	149.046276	151.347468	152.639078	149.763082	148.562909	146.499524	146.952985	145.680181	149.0104	151.421382	158.255434	153.077928	153.605214	153.534779	146.19879	147.134827	140.966347	139.653959	145.210774	0.58468	-0.407598	14.622668	22.767369	22.716516	143.275002	147.074997	146.135002	154.555	52.01083	132.110001	154.440002	72.458537	81.892814	25.468295	-27.541463	6,118,905,600	-0.00555	67	60.528079	147.1055	6.378225	159.86195	134.34905	5.543571	146.93746	158.024603	135.850317	159.839996	132.110001	145.974998	151.363332	148.686671	146.553335	153.496668	156.17333	153.295717	149.247138	145.974998	142.702859	138.04422	132.110001	159.839996	1	-0.014077	0	26,320,100
AMD	2024-09-19T00:00:00	156.740005	159.25	152.770004	153.809998	44,500,000	147.621001	147.052	148.258	147.951801	153.2104	154.6626	159.859	149.875391	149.538115	148.991015	147.814111	147.715994	149.347991	151.489377	152.720285	149.832504	150.535456	147.417096	147.654647	146.003467	149.100895	151.462388	158.226158	153.110298	153.67578	154.717168	148.225029	147.874357	141.897555	139.794892	145.062371	1.271915	-0.071696	14.707195	27.300464	19.848132	147.055	147.074997	144.557499	154.555	60.122372	132.110001	159.25	90.751678	82.332955	101.011978	-9.248322	6,163,405,600	-0.023186	68	60.556783	147.052	6.287555	159.62711	134.476891	5.967857	147.871035	159.80675	135.935321	159.839996	132.110001	145.974998	149.706665	146.593323	144.896652	151.403336	154.516678	153.295717	149.247138	145.974998	142.702859	138.04422	132.110001	159.839996	0	0.038015	44,500,000	0
AMD	2024-09-20T00:00:00	155.949997	157.449997	152.470001	156	40,248,200	149.781	147.2645	148.6016	147.432	153.156534	154.6201	160.0459	151.090312	150.703912	150.061628	148.553737	148.349379	149.606893	151.606762	152.78424	149.893375	152.049819	148.264524	148.246339	146.317122	149.17299	151.487881	158.187263	154.384185	154.454789	155.759168	150.375561	148.631922	142.898843	140.057876	144.9578	1.732831	0.28921	14.720894	25.711805	19.043692	148.25	147.074997	143.547501	154.555	56.933759	132.110001	159.25	87.840814	83.683676	93.273409	-12.159186	6,123,157,400	0.05318	67	60.582515	147.2645	6.520417	160.305334	134.223667	6.056428	148.64046	160.753317	136.527604	159.25	132.110001	145.68	156.253337	153.256673	149.773341	159.736669	162.733332	152.84496	148.88252	145.68	142.47748	137.91796	132.110001	159.25	1	-0.017636	0	40,248,200
AMD	2024-09-23T00:00:00	156.75	157.190002	154.970001	156.449997	21,728,500	151.641	147.353001	148.9292	146.9348	153.030934	154.6038	160.23775	152.22225	151.803201	151.090608	149.298852	148.99558	149.887015	151.74211	152.862769	149.9616	153.31691	149.167905	148.873139	146.682534	149.267555	151.530058	158.154468	156.381814	155.833475	156.772469	152.576651	149.41582	143.947185	140.430197	144.897791	2.138019	0.658972	14.733615	25.013032	18.52614	149.980003	147.074997	144.682503	154.555	73.322342	132.110001	159.25	90.788504	89.793665	107.071765	-9.211496	6,144,885,900	0.049915	68	60.596518	147.353001	6.641536	160.636073	134.069928	5.325	149.412797	160.062798	138.762797	159.25	132.110001	145.68	155.289998	153.13	150.310003	158.109996	160.269994	152.84496	148.88252	145.68	142.47748	137.91796	132.110001	159.25	0	0.034871	21,728,500	0
AMD	2024-09-24T00:00:00	158.320007	159.639999	154.580002	157.460007	27,531,200	153.189001	147.769501	149.0508	146.504601	152.918134	154.7443	160.44525	153.441801	152.988075	152.202824	150.118957	149.712844	150.21772	151.915213	152.970834	150.044768	154.531274	150.212382	149.595509	147.129012	149.406741	151.603646	158.135386	158.302112	157.40487	157.734708	154.802678	150.255775	145.051824	140.910158	144.882543	2.556351	1.038447	15.165232	26.476774	17.367564	153.644997	147.074997	146.639999	154.555	71.752687	132.110001	159.639999	95.205259	91.278192	118.26966	-4.794741	6,172,417,100	0.128668	69	60.614544	147.769501	7.063405	161.896311	133.642691	5.227143	150.261103	160.71539	139.806816	159.639999	132.110001	145.875	156.303335	155.416667	154.083333	157.636668	158.523336	153.14292	149.12354	145.875	142.62646	138.00142	132.110001	159.639999	0	0.07959	27,531,200	0
AMD	2024-09-25T00:00:00	162.020004	162.949997	158.179993	158.5	35,233,300	154.405002	148.345501	149.275601	146.194001	152.840134	154.9029	160.6135	155.157442	154.630244	153.713159	151.20087	150.659549	150.680555	152.181128	153.150025	150.163925	156.136911	151.569573	150.59314	147.73746	149.646264	151.747719	158.151055	160.462041	159.722084	159.344249	157.107909	151.248267	146.250551	141.521516	144.920636	3.150129	1.460784	16.082711	29.038723	16.330756	155.479996	147.529999	147.767498	154.555	76.639914	132.110001	162.949997	96.984459	94.326074	146.252228	-3.015541	6,207,650,400	0.146931	70	60.638477	148.345501	7.735522	163.816545	132.874456	5.290715	151.380999	161.962428	140.799569	162.949997	132.110001	147.529999	157.513336	155.386673	152.453339	160.446671	162.573334	155.671758	151.169118	147.529999	143.890879	138.70976	132.110001	162.949997	0	0.117427	35,233,300	0
AMD	2024-09-26T00:00:00	167.490005	168.679993	164.050003	167.059998	38,044,900	156.077002	149.402001	149.662801	146.355201	152.935467	155.0718	160.80635	157.623955	156.968382	155.832674	152.681701	151.954199	151.339749	152.583994	153.433985	150.336324	158.516003	153.392859	151.994248	148.572597	150.031787	151.996969	158.219478	164.004821	162.99849	162.129869	159.624543	152.519047	147.607681	142.308644	145.026206	4.015794	1.971786	17.682641	33.733576	14.985598	158.344994	150.394997	148.139999	154.555	88.751146	134.860001	168.679993	96.481409	96.223709	178.736711	-3.518591	6,245,695,300	0.195086	71	60.6657	149.402001	8.817369	167.036738	131.767264	5.242857	152.91519	163.400903	142.429476	168.679993	132.110001	150.394997	161.049998	159.149999	156.279994	163.920003	165.820002	160.049475	154.710256	150.394997	146.079738	139.935979	132.110001	168.679993	0	0.14919	38,044,900	0

Subsets and Splits

No community queries yet

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