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	2024-09-27T00:00:00	164.350006	168.729996	163.740005	167.479996	27,876,000	157.281003	150.345001	150.168801	146.526801	153.007334	155.1575	160.95605	158.969165	158.310496	157.143033	153.742456	152.907723	151.849955	152.893626	153.650144	150.475763	160.020185	154.816478	153.124033	149.278276	150.332169	152.180696	158.254738	166.512599	165.475764	164.588108	161.907392	153.91515	149.025335	143.212287	145.176486	4.397773	2.456983	19.085164	31.631276	14.438845	158.369995	150.419998	146.5275	154.555	81.116377	137.25	168.729996	86.086435	93.184101	143.321457	-13.913565	6,217,819,300	0.192735	70	60.685052	150.345001	9.368278	169.081557	131.608446	5.306428	154.00422	164.617076	143.391364	168.729996	132.110001	150.419998	166.74	164.800008	162.110011	169.429998	171.36999	160.087677	154.741158	150.419998	146.098839	139.94668	132.110001	168.729996	1	0.075601	0	27,876,000
AMD	2024-09-30T00:00:00	164.080002	165.080002	162.179993	163.100006	21,881,600	158.481003	151.121001	150.532802	146.776801	153.058534	155.254	161.0884	159.991332	159.359497	158.210259	154.682233	153.767129	152.329565	153.188004	153.856676	150.611129	161.256367	156.124574	154.194125	149.966636	150.623555	152.357379	158.285822	167.443487	166.726875	166.124347	163.867663	155.361924	150.460821	144.208893	145.362548	4.625388	2.890664	19.960256	30.443825	15.916231	158.369995	150.419998	145.127499	154.555	78.184692	140.710007	168.729996	83.404726	88.657523	111.271673	-16.595274	6,195,937,700	0.169368	69	60.700198	151.121001	9.843375	170.80775	131.434252	5.097143	154.963818	165.158104	144.769532	168.729996	132.110001	150.419998	165.606669	162.483342	160.616679	167.473333	170.596659	160.087677	154.741158	150.419998	146.098839	139.94668	132.110001	168.729996	1	0.012305	21,881,600	0
AMD	2024-10-01T00:00:00	159.75	165.399994	158.080002	164.479996	31,831,900	159.374002	152.261501	150.923201	146.854401	153.056534	155.3153	161.1962	159.943066	159.430497	158.447142	155.142939	154.22735	152.620562	153.360688	153.973375	150.702063	161.487094	156.946383	154.90314	150.475389	150.799647	152.446409	158.272505	165.534485	165.762752	166.035806	165.12532	156.710453	151.795857	145.231154	145.560854	4.405595	3.19365	19.743192	27.624828	19.62886	160.599998	150.419998	145.857498	154.555	64.132594	147.649994	168.729996	57.400403	75.630522	76.708309	-42.599597	6,164,105,800	0.199844	68	60.721301	152.261501	9.426426	171.114353	133.40865	4.945	155.419645	165.309644	145.529646	168.729996	132.110001	150.419998	163.779999	162.479996	160.87999	165.380005	166.680008	160.087677	154.741158	150.419998	146.098839	139.94668	132.110001	168.729996	1	-0.041874	0	31,831,900
AMD	2024-10-02T00:00:00	159.779999	163.100006	158.669998	159.309998	24,630,400	160.523003	153.207001	151.294401	146.970001	153.058534	155.3892	161.3051	159.910452	159.494043	158.652197	155.56449	154.654477	152.901325	153.529617	154.088358	150.792391	161.560911	157.66243	155.584432	150.982276	150.97658	152.534819	158.258413	162.602149	163.666901	165.061487	165.770301	157.94593	153.025871	146.264726	145.768541	4.18558	3.392036	19.541633	26.052568	18.511688	160.599998	150.419998	145.887497	154.555	63.20725	148.009995	168.729996	56.805037	65.870055	62.516408	-43.194963	6,188,736,200	0.187858	69	60.737629	153.207001	9.168523	171.544048	134.869955	4.983572	155.834917	165.80206	145.867773	168.729996	132.110001	150.419998	161.076665	156.753337	153.756673	164.073329	168.396657	160.087677	154.741158	150.419998	146.098839	139.94668	132.110001	168.729996	0	0.012011	24,630,400	0
AMD	2024-10-03T00:00:00	162.850006	166.789993	159.399994	159.710007	29,598,800	161.134003	154.377502	151.954001	147.334401	153.117867	155.498501	161.4236	160.498363	160.104218	159.298014	156.226809	155.284902	153.291469	153.774891	154.261856	150.912367	161.984003	158.580812	156.473325	151.605021	151.23425	152.682557	158.273785	161.061926	162.088072	164.211003	166.150508	159.144351	154.196973	147.325331	145.994994	4.210405	3.55571	19.964429	28.267691	16.794505	161.654999	150.419998	146.929996	154.555	64.78675	148.009995	168.729996	71.621673	61.942371	72.371385	-28.378327	6,218,335,000	0.190111	70	60.757851	154.377502	8.805591	171.988684	136.766319	5.345	156.50302	167.193021	145.81302	168.729996	132.110001	150.419998	160.516668	157.933329	156.08666	162.363337	164.946676	160.087677	154.741158	150.419998	146.098839	139.94668	132.110001	168.729996	0	0.058024	29,598,800	0
AMD	2024-10-04T00:00:00	170.899994	171.210007	164.419998	166.529999	44,556,500	162.629002	156.205001	152.970401	147.986001	153.334801	155.7019	161.5836	162.578689	162.067086	161.082934	157.560735	156.486063	153.981999	154.225551	154.591324	151.111249	163.759638	160.154383	157.930709	152.529162	151.702201	152.987537	158.368078	163.434999	163.488696	165.028731	166.975831	160.509014	155.438234	148.485029	146.268698	4.824037	3.809375	20.980336	30.765798	15.089266	162.895004	151.660004	147.657497	154.555	71.652066	148.009995	171.210007	98.663739	75.696816	104.811675	-1.336261	6,262,891,500	0.274464	71	60.790676	156.205001	8.202462	172.609926	139.800076	5.69	157.874161	169.254161	146.49416	171.210007	134.860001	153.035004	163.013331	159.236669	155.623332	166.626668	170.40333	162.631405	157.324304	153.035004	148.745703	142.638902	134.860001	171.210007	0	0.097074	44,556,500	0
AMD	2024-10-07T00:00:00	170.970001	172.410004	168.210007	171.080002	38,379,900	164.051003	157.846001	153.866801	148.605601	153.457334	155.88	161.7377	164.256952	163.685798	162.604021	158.779759	157.600212	154.648196	154.666195	154.915654	151.308848	165.276183	161.560573	159.315294	153.430495	152.166285	153.289876	158.461475	167.640665	166.482473	166.707103	168.065918	161.987656	156.724057	149.718887	146.583836	5.255413	4.098583	22.07926	30.651526	14.303509	165.245003	152.260002	147.594997	154.555	73.834836	148.009995	172.410004	94.098353	88.127922	102.45172	-5.901647	6,301,271,400	0.253531	72	60.818953	157.846001	7.665685	173.177371	142.514632	5.646429	159.121384	170.414241	147.828526	172.410004	137.25	154.830002	168.843333	166.476659	162.053324	173.266668	175.633341	164.112243	158.978882	154.830002	150.681121	144.774241	137.25	172.410004	0	0.129977	0	38,379,900
AMD	2024-10-08T00:00:00	172.800003	173.600006	170	171.75	34,730,200	165.499002	159.344002	155.301201	149.266601	153.611601	156.011301	161.92435	165.965562	165.342926	164.172634	160.054327	158.769427	155.360031	155.1434	155.2698	151.522691	166.86691	162.984764	160.771694	154.379295	152.675303	153.624926	158.571548	171.958592	170.172767	169.004261	169.450377	163.607863	158.066921	151.023462	146.941375	5.679478	4.414762	23.254858	30.761784	13.647497	165.840004	152.855003	147.594997	154.555	79.480379	152.470001	173.600006	96.2139	96.325331	98.348869	-3.7861	6,336,001,600	0.23164	73	60.844953	159.344002	7.504573	174.353147	144.334856	5.56	160.424109	171.544109	149.30411	173.600006	140.710007	157.155006	170.530004	168.650004	166.330007	172.850001	174.730001	165.837966	161.036026	157.155006	153.273986	147.748467	140.710007	173.600006	0	0.157459	34,730,200	0
AMD	2024-10-09T00:00:00	171.020004	174.050003	169.550003	174.050003	33,890,700	166.399002	160.402002	156.507202	149.918201	153.755201	156.095301	162.0799	166.97645	166.375122	165.226075	161.051207	159.711779	155.974148	155.561205	155.581685	151.716694	167.870729	164.096764	161.980833	155.23237	153.133419	153.922128	158.662052	174.104076	172.674304	170.923231	170.7766	165.255288	159.427072	152.357312	147.32714	5.805005	4.69281	24.346485	28.973005	12.853903	166.065002	153.080002	144.952499	154.555	70.458437	152.470001	174.050003	85.959228	92.090494	79.647734	-14.040772	6,302,110,900	0.143945	72	60.86991	160.402002	7.588249	175.578501	145.225503	5.098571	161.433242	171.630384	151.236101	174.050003	147.649994	160.849998	172.133336	170.666667	168.53333	174.266673	175.733342	167.819601	163.9652	160.849998	157.734797	153.299596	147.649994	174.050003	1	0.080168	0	33,890,700
AMD	2024-10-10T00:00:00	164.179993	172.009995	162	169.759995	75,113,600	166.068001	161.072501	157.496801	150.312201	153.807601	156.092401	162.2028	166.417159	165.976008	165.065139	161.335642	160.055488	156.295946	155.788016	155.751948	151.840707	167.467273	164.456573	162.571047	155.791656	153.407755	154.082221	158.682948	172.131482	172.108081	171.169793	171.357519	166.689868	160.674205	153.632425	147.710109	5.291556	4.812559	23.373477	25.43053	20.504309	166.065002	153.080002	144.952499	154.555	60.048828	154.580002	174.050003	49.306575	77.159901	34.789917	-50.693425	6,226,997,300	0.045737	71	60.921751	161.072501	7.278503	175.629507	146.515495	5.457856	161.694837	172.61055	150.779125	174.050003	148.009995	161.029999	171.540003	169.030004	167.040003	173.530004	176.040003	167.904561	164.10272	161.029999	157.957278	153.582556	148.009995	174.050003	1	0.013684	0	75,113,600
AMD	2024-10-11T00:00:00	167.889999	169.350006	163.009995	164.190002	42,136,200	166.422	161.851501	158.838401	151.019201	153.945601	156.108	162.3252	166.711727	166.324006	165.499733	161.931493	160.658142	156.750614	156.106489	155.992306	152.000401	167.798545	165.105858	163.370524	156.480981	153.778345	154.315836	158.739537	169.483406	170.38207	170.851126	171.543349	167.994013	161.884575	154.891128	148.103136	5.124934	4.875034	22.469969	23.472941	18.92593	166.065002	153.080002	144.5625	154.555	62.699489	154.580002	174.050003	68.361565	67.87579	34.3606	-31.638435	6,269,133,500	0.063496	72	60.951854	161.851501	7.123407	176.098315	147.604688	5.752143	162.284853	173.789138	150.780567	174.050003	148.009995	161.029999	166.063329	160.116664	156.053335	170.126658	176.073324	167.904561	164.10272	161.029999	157.957278	153.582556	148.009995	174.050003	0	0.056772	42,136,200	0
AMD	2024-10-14T00:00:00	165.270004	168.899994	165.149994	167.770004	31,757,200	166.541	162.511002	159.923201	151.674601	154.022934	156.1141	162.4212	166.423382	166.13237	165.46439	162.234994	161.012901	157.084708	156.347634	156.176023	152.132437	167.589091	165.43143	163.865263	157.039836	154.076355	154.497262	158.768839	166.645147	167.998949	169.711674	171.260853	169.046047	163.002521	156.096968	148.493145	4.726983	4.845424	21.630997	22.37578	18.041304	166.360001	154.455002	143.564999	154.555	57.737691	158.080002	174.050003	45.021928	54.230023	27.437962	-54.978072	6,237,376,300	0.033987	71	60.973974	162.511002	6.773092	176.057185	148.964818	5.658572	162.569153	173.886296	151.25201	174.050003	148.009995	161.029999	166.75	164.149994	160.409988	170.490005	173.090012	167.904561	164.10272	161.029999	157.957278	153.582556	148.009995	174.050003	1	-0.006672	0	31,757,200
AMD	2024-10-15T00:00:00	156.639999	164.130005	155.740005	163.210007	50,768,000	166.23	162.802001	160.475201	152.111001	153.948667	156.0253	162.4606	164.466706	164.406484	164.106792	161.726358	160.676524	157.067269	156.355328	156.18521	152.177288	165.788909	164.872287	163.612709	157.234558	154.145225	154.507676	158.711314	162.336148	163.906535	166.645817	170.048147	169.589229	163.8739	157.153423	148.844518	3.672896	4.610919	21.203067	19.838037	27.193806	164.895004	155.650002	141.919998	154.555	44.602727	155.740005	174.050003	4.915314	39.432936	-28.41918	-95.084686	6,186,608,300	-0.00827	70	61.006393	162.802001	6.356581	175.515163	150.088839	5.998571	162.004472	174.001614	150.007329	174.050003	148.009995	161.029999	166.439997	163.980001	162.689997	167.730001	170.189997	167.904561	164.10272	161.029999	157.957278	153.582556	148.009995	174.050003	1	-0.060883	0	50,768,000
AMD	2024-10-16T00:00:00	156.130005	158.279999	154.919998	158.070007	30,575,800	165.865001	163.194002	160.726002	152.630001	153.927867	155.982301	162.5042	162.799366	162.90167	162.879594	161.217598	160.326792	157.030513	156.349398	156.184117	152.216619	163.952547	164.236858	163.278463	157.392166	154.202629	154.509749	158.648323	157.948928	159.471244	162.640818	168.23306	169.688078	164.511908	158.058502	149.157607	2.764505	4.241636	20.937407	19.019027	27.07867	164.485001	157.380005	141.602497	154.555	37.344034	154.919998	174.050003	6.325177	18.75414	-46.449542	-93.674823	6,156,032,500	0.012056	69	61.025803	163.194002	5.612768	174.419539	151.968465	5.762858	161.444999	172.970714	149.919283	174.050003	152.470001	163.260002	158.83667	153.543335	150.446671	161.933334	167.226669	168.957123	165.806442	163.260002	160.713562	157.088122	152.470001	174.050003	1	-0.106929	0	30,575,800
AMD	2024-10-17T00:00:00	156.25	160.440002	156.199997	160	29,491,900	165.205	163.169501	160.945201	153.181601	153.820401	155.881201	162.59255	161.489493	161.692275	161.859656	160.765999	160.013192	156.999905	156.346783	156.185422	152.256752	162.204365	163.575525	162.934155	157.534127	154.263738	154.51505	158.586092	154.569891	156.074376	158.848668	166.129218	169.437689	164.960703	158.81706	149.43663	2.03087	3.799483	20.200792	20.696845	25.617663	164.485001	160.849998	143.169998	154.555	40.324889	154.919998	174.050003	6.952439	6.06431	-39.479845	-93.047561	6,185,524,400	-0.042368	70	61.044542	163.169501	5.643409	174.45632	151.882683	5.714287	160.950237	172.378811	149.521663	174.050003	152.470001	163.260002	156.443334	154.606669	153.083333	157.96667	159.803335	168.957123	165.806442	163.260002	160.713562	157.088122	152.470001	174.050003	0	-0.045764	0	29,491,900
AMD	2024-10-18T00:00:00	155.970001	158.009995	155.559998	157.410004	23,823,000	163.712001	163.170502	161.091602	153.574601	153.714668	155.724801	162.6958	160.385594	160.651862	160.953556	160.329999	159.702178	156.959516	156.336867	156.181156	152.2937	160.525274	162.889858	162.551447	157.643476	154.320306	154.516809	158.520196	153.035669	154.04582	156.019676	163.840468	168.926819	165.251489	159.432777	149.683599	1.410606	3.321707	19.633545	20.035101	25.633803	164.485001	161.029999	143.514996	154.555	40.315263	154.919998	174.050003	5.488776	6.255464	-47.957226	-94.511224	6,161,701,400	-0.089295	69	61.059628	163.170502	5.642064	174.45463	151.886374	5.682143	160.475929	171.840215	149.111643	174.050003	154.580002	164.315002	157.63	154.819997	153.389994	159.060003	161.870005	169.455083	166.612463	164.315002	162.017542	158.746582	154.580002	174.050003	1	-0.093239	0	23,823,000
AMD	2024-10-21T00:00:00	157.899994	158	154.149994	155.759995	25,781,200	162.405	163.228001	161.324401	154.047201	153.528001	155.652401	162.80525	159.888474	160.151522	160.483777	160.109089	159.563548	156.996398	156.378002	156.215192	152.349484	159.468545	162.387905	162.305939	157.813099	154.430446	154.559882	158.472477	153.710703	153.740798	154.543477	161.690777	168.296141	165.457653	159.944173	149.909517	1.062527	2.869871	19.367448	19.006677	26.197912	164.099998	161.029999	144.029999	154.555	47.65644	154.149994	174.050003	18.844212	10.428476	-47.448903	-81.155788	6,187,482,600	-0.072541	70	61.076281	163.228001	5.578691	174.385384	152.070619	5.434287	160.230602	171.099176	149.362028	174.050003	154.149994	164.099998	156.513331	155.016668	154.063334	157.466665	158.963328	169.353601	166.4482	164.099998	161.751797	158.408596	154.149994	174.050003	0	-0.033363	25,781,200	0
AMD	2024-10-22T00:00:00	154.089996	156.740005	151.910004	156.600006	34,997,400	160.534	163.016501	161.455201	154.3936	153.200001	155.5258	162.8828	158.728779	159.049427	159.500118	159.561899	159.142506	156.882421	156.317792	156.173109	152.366802	157.956726	161.517619	161.749446	157.814777	154.445236	154.528943	158.385758	154.151812	153.769463	153.319785	159.494116	167.477929	165.538047	160.325528	150.100396	0.473776	2.390652	19.519332	17.501443	27.084709	161.959999	161.029999	145.174999	154.555	43.421962	151.910004	174.050003	9.846399	11.393129	-63.843257	-90.153601	6,152,485,200	-0.095277	69	61.097989	163.016501	5.848231	174.712962	151.32004	5.545714	159.645782	170.737211	148.554354	174.050003	151.910004	162.980003	156.683329	155.366659	152.833323	159.216665	160.533335	168.824963	165.592523	162.980003	160.367483	156.647964	151.910004	174.050003	1	-0.082003	0	34,997,400
AMD	2024-10-23T00:00:00	152.910004	153.449997	150.520004	153	26,095,900	158.723	162.561001	161.640001	154.6292	152.877467	155.385901	162.91645	157.565024	157.933168	158.486254	158.957181	158.663082	156.72664	156.228113	156.108493	152.372207	156.570545	160.555095	161.092124	157.756597	154.437604	154.477145	158.286526	153.745886	153.520169	152.307745	157.291064	166.509027	165.49143	160.586654	150.253922	-0.087025	1.895117	19.8987	16.65487	27.657959	159.935005	161.029999	145.174999	154.555	37.983552	150.520004	174.050003	10.157244	12.949285	-75.575853	-89.842756	6,126,389,300	-0.103738	68	61.113963	162.561001	6.269529	175.100059	150.021943	5.272857	159.004279	169.549993	148.458566	174.050003	150.520004	162.285004	154.246668	151.753332	149.416667	156.583333	159.07667	168.496923	165.061544	162.285004	159.508464	155.555424	150.520004	174.050003	1	-0.12318	0	26,095,900
AMD	2024-10-24T00:00:00	153.440002	155.190002	152.350006	154.740005	22,877,000	157.649001	161.858501	161.508001	154.883	152.470534	155.284801	162.93735	156.740019	157.116229	157.709908	158.45562	158.261307	156.597752	156.154742	156.055652	152.382832	155.61	159.686429	160.461354	157.709962	154.452408	154.438613	158.192233	153.004147	153.074918	151.792245	155.262717	165.460079	165.360254	160.756129	150.375683	-0.483129	1.419468	19.767772	18.430094	26.557404	159.709999	162.285004	145.174999	154.555	24.202137	150.520004	174.050003	12.409683	10.804442	-64.17193	-87.590317	6,149,266,300	-0.141015	69	61.128044	161.858501	6.472046	174.802593	148.914408	4.878571	158.474348	168.231489	148.717207	174.050003	150.520004	162.285004	152.293335	151.136673	149.363342	154.066666	155.223328	168.496923	165.061544	162.285004	159.508464	155.555424	150.520004	174.050003	0	-0.057771	0	22,877,000
AMD	2024-10-25T00:00:00	156.229996	158.910004	155.050003	155.399994	29,758,500	156.483	161.4525	161.519201	155.0604	152.127734	155.2472	162.9758	156.638015	156.955095	157.482229	158.25329	158.105052	156.583331	156.156722	156.059104	152.421112	155.351999	159.150381	160.055354	157.762785	154.551341	154.457329	158.125493	153.324333	153.419353	152.230039	153.743756	164.437001	165.211313	160.878133	150.48202	-0.565397	1.022495	18.7107	22.21004	24.532572	157.325005	162.285004	147.064999	154.555	29.841339	150.520004	174.050003	24.266858	15.611262	-39.936795	-75.733142	6,179,024,800	-0.126716	70	61.146906	161.4525	6.561595	174.57569	148.32931	4.969285	158.2606	168.199171	148.32203	174.050003	150.520004	162.285004	153.660004	152.130005	150.820007	154.970001	156.5	168.496923	165.061544	162.285004	159.508464	155.555424	150.520004	174.050003	0	-0.001557	29,758,500	0
AMD	2024-10-28T00:00:00	159.919998	160.279999	157.039993	158.5	36,010,100	155.948	161.2445	161.646001	155.2876	151.838534	155.1847	163.0353	157.294411	157.494169	157.857271	158.404809	158.244664	156.71418	156.255756	156.135558	152.495728	155.976908	159.004428	159.932338	157.953357	154.756401	154.54986	158.095087	155.560296	155.105211	153.796086	153.030164	163.54823	165.104309	161.008574	150.591649	-0.32905	0.752186	17.413167	22.875801	23.126627	155.480003	162.285004	147.662498	154.555	33.237883	150.520004	174.050003	39.948977	25.541839	-20.397272	-60.051023	6,215,034,900	-0.093698	71	61.170607	161.2445	6.53982	174.324139	148.164861	5.001428	158.418638	168.421494	148.415783	174.050003	150.520004	162.285004	156.730001	154.549998	152.87	158.409999	160.590001	168.496923	165.061544	162.285004	159.508464	155.555424	150.520004	174.050003	0	0.046514	36,010,100	0
AMD	2024-10-29T00:00:00	166.25	167.509995	158.940002	161.100006	71,896,000	156.909	161.5695	161.963201	155.507	151.657467	155.1794	163.13375	159.085529	159.086138	159.14846	159.118008	158.860459	157.088134	156.518762	156.335844	152.632587	157.849999	159.481143	160.286492	158.383255	155.13565	154.768975	158.127074	160.240888	158.911807	156.912935	153.48881	162.95845	165.134149	161.22324	150.733289	0.364829	0.674714	17.51813	29.978434	20.455225	159.014999	162.285004	148.5275	154.470001	44.449609	150.520004	172.009995	73.196849	45.804228	23.555176	-26.803151	6,286,930,900	0.003764	72	61.220924	161.5695	6.622627	174.814754	148.324246	5.292142	159.164482	169.748765	148.580199	174.050003	150.520004	162.285004	159.079997	157.879995	155.839991	161.12	162.320002	168.496923	165.061544	162.285004	159.508464	155.555424	150.520004	174.050003	0	0.087382	71,896,000	0
AMD	2024-10-30T00:00:00	148.600006	153.119995	148.100006	153.009995	87,701,700	156.156	161.0105	161.426401	155.351001	151.271467	154.986701	163.08305	156.988424	157.179569	157.525621	158.161826	158.071193	156.755266	156.310374	156.182659	152.592461	156.339273	158.245953	159.258554	158.112393	155.05519	154.63869	157.98246	159.697741	158.874213	157.250405	153.470162	162.110619	164.956551	161.326078	150.838242	-0.503667	0.439038	16.937371	23.727331	28.643657	157.805	161.075005	150.359997	154.410004	35.515065	148.100006	169.350006	2.352941	38.499589	-97.620768	-97.647059	6,199,229,200	-0.068968	71	61.271934	161.0105	7.225978	175.462456	146.558544	5.87357	158.158342	169.905482	146.411202	174.050003	148.100006	161.075005	164.233332	160.95667	155.66334	169.526662	172.803324	167.925804	164.137104	161.075005	158.012905	153.653305	148.100006	174.050003	1	0.021887	0	87,701,700
AMD	2024-10-31T00:00:00	144.070007	148.679993	143.330002	147.800003	44,386,600	154.938	160.0715	160.489601	155.076201	151.066667	154.824001	163.00255	154.404741	154.796012	155.455526	156.880752	156.994179	156.257805	155.988259	155.942804	152.507661	154.14182	156.632572	157.923447	157.670001	154.865678	154.422518	157.793276	154.301041	155.073003	154.920899	152.718843	160.934192	164.509946	161.283505	150.893503	-1.539741	0.043282	17.05359	22.254266	32.400643	155.419998	158.690002	151.504997	153.665001	28.186805	143.330002	168.899994	2.894039	26.147943	-125.107901	-97.105961	6,154,842,600	-0.104716	70	61.296389	160.0715	8.137123	176.345745	143.797255	5.802854	156.816596	168.422304	145.210887	174.050003	143.330002	158.690002	149.940002	146.76001	144.920013	151.779999	154.959991	166.800083	162.314963	158.690002	155.065042	149.904082	143.330002	174.050003	1	-0.034221	0	44,386,600
AMD	2024-11-01T00:00:00	141.860001	144.539993	141.320007	144.440002	39,027,400	153.527	158.619501	159.590001	154.879401	150.881201	154.653001	162.8985	151.895793	152.44401	153.363907	155.515229	155.830011	155.693185	155.616462	155.663937	152.401714	151.764002	154.898144	156.490401	157.151719	154.623397	154.165805	157.582902	146.512931	148.996409	150.840392	151.196558	159.438928	163.795121	161.092517	150.897313	-2.510229	-0.46742	17.417097	21.393394	33.56199	154.415001	157.685005	154.369995	150.790001	28.400059	141.320007	167.509995	2.061831	2.43627	-134.718041	-97.938169	6,115,815,200	-0.18752	69	61.317307	158.619501	8.67628	175.972061	141.266941	5.764996	155.392158	166.92215	143.862166	174.050003	141.320007	157.685005	145.360001	142.040009	140.01001	147.389999	150.709991	166.325724	161.547145	157.685005	153.822866	148.324226	141.320007	174.050003	1	-0.082022	0	39,027,400
AMD	2024-11-04T00:00:00	140.710007	143.639999	139.720001	141.699997	29,117,400	151.808002	157.106501	158.655201	154.594001	150.736267	154.457701	162.7309	149.658636	150.310555	151.417153	154.1693	154.666934	155.10561	155.224187	155.367819	152.285379	149.433639	153.192478	155.038094	156.596056	154.355734	153.889706	157.362121	139.968117	143.163107	146.534211	149.054696	157.663518	162.833097	160.761171	150.851953	-3.333714	-1.040679	17.956513	20.360783	33.912149	153.614998	156.885002	154.394997	145.815002	32.94797	139.720001	167.509995	3.562453	2.839441	-130.265967	-96.437547	6,086,697,800	-0.222784	68	61.332683	157.106501	9.040001	175.186502	139.0265	5.364282	153.993858	164.722421	143.265294	174.050003	139.720001	156.885002	142.573334	140.606674	139.353348	143.82666	145.79332	165.948123	160.935942	156.885002	152.834062	147.066622	139.720001	174.050003	1	-0.122481	0	29,117,400
AMD	2024-11-05T00:00:00	141.660004	143.080002	140.800003	141.940002	27,067,300	150.565002	155.549501	157.931601	154.427401	150.546801	154.275301	162.5983	148.058909	148.737727	149.916053	153.032091	153.666401	154.578331	154.867235	155.096378	152.179654	147.588549	151.721383	153.730771	156.088841	154.116885	153.636286	157.15246	137.10908	139.044521	142.775624	146.696154	155.708843	161.681792	160.32353	150.76589	-3.865121	-1.605567	18.457399	19.740402	32.878865	153.614998	156.885002	154.394997	145.279999	34.655342	139.720001	167.509995	6.980939	4.201741	-113.337485	-93.019061	6,113,765,100	-0.257683	69	61.347142	155.549501	8.874962	173.299424	137.799578	5.293567	152.819205	163.406339	142.232071	174.050003	139.720001	156.885002	141.356669	139.073339	137.436671	142.993337	145.276667	165.948123	160.935942	156.885002	152.834062	147.066622	139.720001	174.050003	0	-0.056462	0	27,067,300
AMD	2024-11-06T00:00:00	145.100006	145.630005	141.520004	144.949997	32,911,500	149.784003	154.253501	157.344401	154.319401	150.428134	154.130001	162.4817	147.467129	148.076323	149.175123	152.310992	153.007447	154.206632	154.610203	154.89843	152.109209	146.594913	150.726193	152.743725	155.72306	153.973549	153.454597	156.978348	138.072191	138.372986	140.491903	144.779203	153.744063	160.440736	159.832443	150.656984	-3.963001	-2.077054	18.361242	22.018035	31.108655	153.614998	156.885002	155.509998	145.279999	38.953834	139.720001	167.509995	19.359504	9.967632	-84.658778	-80.640496	6,146,676,600	-0.21229	70	61.365469	154.253501	8.375393	171.004288	137.502714	5.279282	152.084043	162.642606	141.52548	172.009995	139.720001	155.864998	141.84667	140.613337	139.566671	142.893336	144.126668	164.389556	159.675217	155.864998	152.054779	146.63006	139.720001	172.009995	0	0.000267	32,911,500	0
AMD	2024-11-07T00:00:00	149.820007	150.119995	145.660004	146.679993	30,326,400	149.422003	153.535502	156.823201	154.388601	150.497334	154.044201	162.33935	147.937704	148.393357	149.274336	152.084539	152.76226	154.034608	154.484145	154.797867	152.086431	146.601459	150.303955	152.164925	155.546614	153.957545	153.369251	156.852361	142.219747	141.033107	140.455435	143.710385	151.967814	159.226275	159.348066	150.547003	-3.618002	-2.385244	17.380837	26.477195	29.051256	153.614998	156.885002	155.509998	145.279999	44.39993	139.720001	167.509995	36.344039	20.894827	-41.487839	-63.655961	6,177,003,000	-0.133073	71	61.3833	153.535502	8.090304	169.716109	137.354894	5.462852	151.868421	162.794126	140.942716	169.350006	139.720001	154.535004	144.083338	142.536672	139.973338	146.646673	148.193339	162.357325	158.031344	154.535004	151.038663	146.060822	139.720001	169.350006	0	0.048769	30,326,400	0
AMD	2024-11-08T00:00:00	147.949997	150.710007	147.529999	149.389999	27,560,300	148.594003	152.538502	155.905201	154.437801	150.625734	153.977401	162.17745	147.940163	148.312746	149.070591	151.708672	152.392086	153.795995	154.312194	154.662265	152.045273	146.333822	149.772002	151.482371	155.294119	153.89051	153.248573	156.709183	146.2863	144.481459	141.888688	143.18267	150.392214	158.032273	158.853039	150.429907	-3.455647	-2.599324	16.359463	26.135141	27.797113	153.614998	156.885002	156.037498	145.279999	40.92981	139.720001	167.509995	29.614961	28.439502	-32.78521	-70.385039	6,149,442,700	-0.194485	70	61.399157	152.538502	7.42993	167.398362	137.678642	5.414995	151.495238	162.325228	140.665247	168.899994	139.720001	154.309998	148.533335	146.946676	144.073344	151.406667	152.993327	162.013516	157.753237	154.309998	150.866758	145.96452	139.720001	168.899994	1	-0.010006	0	27,560,300
AMD	2024-11-11T00:00:00	147.350006	148.570007	144.910004	147.380005	29,868,100	147.337004	151.642502	154.960402	154.413601	150.723868	153.833101	162.02795	147.822132	148.137702	148.805886	151.312429	152.004233	153.543211	154.128978	154.517468	151.998554	146.10764	149.27786	150.824279	155.016166	153.804307	153.117338	156.561646	148.770485	147.158893	143.77806	142.98927	149.011846	156.890825	158.348591	150.30567	-3.336928	-2.746845	15.870105	24.807725	30.021095	146.419998	156.885002	157.277504	146.520004	43.474059	139.720001	167.509995	27.455944	31.138315	-39.166808	-72.544056	6,119,574,600	-0.140635	69	61.416215	151.642502	6.873467	165.389435	137.895568	5.248568	151.100454	161.597589	140.603318	167.509995	139.720001	153.614998	148.730001	146.749995	145.549993	149.930003	151.910009	160.951556	156.894217	153.614998	150.335779	145.66706	139.720001	167.509995	1	-0.060208	0	29,868,100
AMD	2024-11-12T00:00:00	143.630005	147.449997	141.550003	147	33,560,300	145.075005	150.992002	153.793602	154.547401	150.775601	153.657101	161.85695	146.983706	147.318121	148.009597	150.614027	151.360062	153.154458	153.85269	154.301875	151.915284	145.433641	148.514765	149.95271	154.59328	153.617626	152.915296	156.378582	148.192262	147.669892	144.818306	142.699917	147.713718	155.744671	157.807863	150.161479	-3.502639	-2.898004	15.958	22.797587	32.203046	145.215004	156.885002	158.752502	147.120003	41.435954	139.720001	167.509995	14.069826	23.713577	-54.440626	-85.930174	6,086,014,300	-0.101974	68	61.434545	150.992002	6.990251	164.972503	137.011501	5.414997	150.388982	161.218975	139.558989	167.509995	139.720001	153.614998	146.943339	145.316671	143.283335	148.976674	150.603343	160.951556	156.894217	153.614998	150.335779	145.66706	139.720001	167.509995	1	-0.10283	0	33,560,300
AMD	2024-11-13T00:00:00	139.300003	144.490005	139.070007	142.860001	35,146,600	144.145004	150.150502	152.524802	154.516002	150.787068	153.447601	161.69315	145.446966	145.860281	146.669659	149.585479	150.432365	152.611146	153.469724	154.004808	151.789759	144.38364	147.401241	148.837818	153.995343	153.315637	152.630997	156.154135	144.797818	145.612812	144.358433	141.975418	146.383234	154.523732	157.205507	149.98298	-3.937967	-3.105996	16.40982	21.105702	33.208885	144.890007	156.560005	159.347504	147.715004	37.80614	139.070007	167.509995	0.808705	14.111492	-73.078945	-99.191295	6,050,867,700	-0.134234	67	61.452722	150.150502	7.343274	164.83705	135.463954	5.599282	149.332889	160.531454	138.134324	167.509995	139.070007	153.290001	144.210002	140.970006	138.310008	146.87	150.109996	160.798158	156.645919	153.290001	149.934082	145.156165	139.070007	167.509995	1	-0.138758	0	35,146,600
AMD	2024-11-14T00:00:00	138.839996	141.399994	138.559998	140.339996	31,681,400	143.622003	149.280002	151.511202	154.504001	150.711868	153.233501	161.5489	144.125572	144.583866	145.465096	148.608617	149.540644	152.071101	153.084731	153.704515	151.660906	143.419093	146.32405	147.785141	153.380598	153.00124	152.341738	155.926741	140.82789	142.335638	142.919344	140.964938	145.030091	153.232221	156.545408	149.772684	-4.270854	-3.338968	16.905181	20.257365	32.595886	144.635002	155.284996	159.572502	147.940002	34.375565	138.559998	167.509995	0.967181	5.281904	-74.815203	-99.032819	6,019,186,300	-0.129154	66	61.469003	149.280002	7.609267	164.498537	134.061467	5.411425	148.333566	159.156416	137.510716	167.509995	138.559998	153.034996	140.953339	137.416672	135.53334	142.83667	146.373337	160.677795	156.451096	153.034996	149.618896	144.755297	138.559998	167.509995	1	-0.168782	0	31,681,400
AMD	2024-11-15T00:00:00	134.899994	137.350006	133.649994	136.570007	44,217,500	142.926003	148.226501	150.191602	154.515001	150.743334	153.007101	161.371	142.280456	142.823162	143.839695	147.362379	148.414441	151.397724	152.606186	153.332148	151.494131	141.833274	144.954526	146.507356	152.611813	152.585138	151.978698	155.661577	136.724998	138.452615	140.407873	139.684349	143.558217	151.811672	155.789904	149.52029	-4.797294	-3.630633	18.044279	18.772379	37.141527	142.18	151.5	159.572502	147.940002	27.620751	133.649994	167.509995	3.691672	1.822519	-96.196219	-96.308328	5,974,968,800	-0.123555	65	61.490557	148.226501	8.078397	164.383295	132.069708	5.492853	147.054178	158.039885	136.068471	167.509995	133.649994	150.579994	139.599996	137.799998	136.76	140.639994	142.439992	159.519034	154.575474	150.579994	146.584514	140.896034	133.649994	167.509995	1	-0.193609	0	44,217,500
AMD	2024-11-18T00:00:00	138.929993	140.899994	137.210007	138.190002	38,705,400	142.748001	147.278001	149.138001	154.530601	150.829068	152.801701	161.17735	141.610363	142.115313	143.084356	146.595798	147.684868	150.908794	152.246286	153.046957	151.369114	141.106726	144.069144	145.641078	152.000636	152.274261	151.699944	155.438284	135.095512	136.236359	138.376989	138.632389	142.140337	150.358825	154.988159	149.249131	-4.833596	-3.871226	18.266281	22.150654	34.035273	142.18	151.274994	159.572502	147.940002	24.514921	133.649994	153.119995	27.118636	10.592496	-61.640294	-72.881364	6,013,674,200	-0.157381	66	61.51045	147.278001	7.996068	163.270137	131.285866	5.309283	146.280446	156.899011	135.661881	167.509995	133.649994	150.579994	135.299998	133.24999	131.599986	136.950002	139.00001	159.519034	154.575474	150.579994	146.584514	140.896034	133.649994	167.509995	0	-0.113868	38,705,400	0
AMD	2024-11-19T00:00:00	139.389999	139.75	137.139999	137.410004	23,131,400	142.521001	146.543002	148.448001	154.461601	150.890001	152.573501	161.00315	141.166291	141.619801	142.515994	145.940726	147.046801	150.457076	151.907962	152.776522	151.249919	140.496181	143.317906	144.891232	151.406887	151.973233	151.434365	155.221494	135.535141	135.775671	137.110448	137.882728	140.835319	148.90626	154.146084	148.968908	-4.770259	-4.051032	18.48294	21.315537	32.853211	142.18	150.579994	160.407501	147.940002	37.352373	133.649994	150.710007	33.645962	21.485423	-58.169998	-66.354038	6,036,805,600	-0.132701	67	61.522404	146.543002	8.012548	162.568098	130.517905	4.199283	145.624213	154.022779	137.225647	167.509995	133.649994	150.579994	139.013331	137.126668	135.323344	140.816655	142.703318	159.519034	154.575474	150.579994	146.584514	140.896034	133.649994	167.509995	0	-0.04512	23,131,400	0
AMD	2024-11-20T00:00:00	137.600006	140.770004	135.479996	138.960007	28,843,100	141.771001	145.777502	147.706801	154.216401	150.988934	152.372601	160.85175	140.453034	140.88893	141.759688	145.182478	146.320124	149.952878	151.531437	152.475997	151.114099	139.601454	142.466192	144.056771	150.745648	151.623496	151.13786	154.988627	136.546923	136.17542	136.334369	137.260338	139.610345	147.452151	153.247686	148.675405	-4.809065	-4.202639	18.939916	19.694798	32.741193	142.18	150.579994	160.272503	147.940002	40.392042	133.649994	150.710007	23.15363	27.972743	-59.676732	-76.84637	6,007,962,500	-0.162061	66	61.536962	145.777502	8.103074	161.98365	129.571354	4.194999	144.860003	153.25	136.470006	167.509995	133.649994	150.579994	138.76	137.769999	136.149999	140.38	141.37	159.519034	154.575474	150.579994	146.584514	140.896034	133.649994	167.509995	1	-0.086115	0	28,843,100
AMD	2024-11-21T00:00:00	137.490005	140.279999	134.929993	138.869995	29,311,400	140.538	144.980002	146.956401	153.950801	151.106534	152.104401	160.6845	139.860428	140.270943	141.102814	144.483163	145.640884	149.464137	151.161926	152.179245	150.978536	138.823092	141.676906	143.270863	150.089711	151.268261	150.843156	154.756172	137.300187	136.69794	135.925713	136.699369	138.487278	146.023262	152.303222	148.370162	-4.793439	-4.320799	19.449977	18.188547	31.023402	141.110001	150.579994	160.932503	147.940002	43.078882	133.649994	150.710007	22.508844	26.436145	-56.816823	-77.491156	5,978,651,100	-0.155264	65	61.551729	144.980002	8.094133	161.168269	128.791735	4.347143	144.158098	152.852384	135.463813	167.509995	133.649994	150.579994	137.950002	135.13	132.659993	140.420008	143.240011	159.519034	154.575474	150.579994	146.584514	140.896034	133.649994	167.509995	1	-0.120735	0	29,311,400
AMD	2024-11-22T00:00:00	138.350006	139.130005	137.039993	137.350006	21,784,700	139.578001	144.086002	146.251602	153.671602	151.133601	151.848901	160.5295	139.558344	139.921682	140.679305	143.925603	145.080048	149.028289	150.82477	151.905398	150.852879	138.425274	141.045478	142.608833	149.477915	150.932563	150.570791	154.533938	137.703229	137.361873	136.049255	136.239254	137.502577	144.6577	151.338313	148.058287	-4.657967	-4.388233	19.923605	17.621565	30.056325	140.549995	150.579994	162.6675	151.209999	46.227622	133.649994	150.710007	27.549875	24.404116	-45.027959	-72.450125	6,000,435,800	-0.133909	66	61.562825	144.086002	7.766984	159.61997	128.552035	4.21643	143.604947	152.037806	135.172088	167.509995	133.649994	150.579994	137.566666	134.853333	132.21666	140.203339	142.916672	159.519034	154.575474	150.579994	146.584514	140.896034	133.649994	167.509995	0	-0.049732	21,784,700	0
AMD	2024-11-25T00:00:00	141.130005	142.350006	139.050003	140.490005	30,923,100	138.956001	143.146503	145.580802	153.452602	151.225068	151.541201	160.37275	139.872676	140.141377	140.748643	143.671458	144.776198	148.718553	150.569645	151.692024	150.756134	138.707457	140.763955	142.214864	148.986088	150.66931	150.358536	154.340908	138.805193	138.512896	137.041662	136.054868	136.727439	143.415127	150.39596	147.751831	-4.276979	-4.365982	19.48207	21.417563	28.241813	139.07	150.579994	162.7575	151.209999	49.19964	133.649994	150.710007	43.845284	31.301334	-18.303641	-56.154716	6,031,358,900	-0.161895	67	61.57914	143.146503	6.830905	156.808313	129.484693	4.332858	143.369238	152.034955	134.703521	167.509995	133.649994	150.579994	138.173335	137.216665	136.083323	139.306676	140.263346	159.519034	154.575474	150.579994	146.584514	140.896034	133.649994	167.509995	0	0.011225	30,923,100	0
AMD	2024-11-26T00:00:00	137.720001	142.800003	136.619995	142.550003	32,092,400	138.365001	141.720003	144.926002	153.190602	151.237734	151.131501	160.2018	139.442141	139.701127	140.282698	143.130416	144.233414	148.287237	150.231496	151.41535	150.626421	138.48273	140.247145	141.610187	148.369123	150.313914	150.084849	154.115508	139.171303	138.933946	137.798211	135.890345	136.045134	142.230873	149.448133	147.438101	-4.201767	-4.333139	19.526004	19.4626	29.253056	138.224998	150.579994	162.564999	151.495003	38.845222	133.649994	150.710007	23.857	31.75072	-22.263754	-76.143	5,999,266,500	-0.273554	66	61.59534	141.720003	4.239795	150.199592	133.240414	4.480716	142.831215	151.792648	133.869783	153.119995	133.649994	143.384995	140.843338	139.33667	137.543335	142.636673	144.143341	148.525075	145.682455	143.384995	141.087534	137.816574	133.649994	153.119995	1	-0.036713	0	32,092,400
AMD	2024-11-27T00:00:00	136.240005	137.940002	132.960007	137.199997	30,175,300	138.059001	141.102003	144.259202	152.949602	151.172534	150.722901	160.0253	138.801714	139.071832	139.660746	142.504015	143.618536	147.814796	149.863299	151.114849	150.483273	138.096367	139.725241	140.942033	147.704394	149.919237	149.789968	153.877082	138.511339	138.486117	137.852038	135.703359	135.393208	141.086987	148.487071	147.114447	-4.213019	-4.309115	20.176035	18.034077	32.500254	137.880005	150.235001	161.494999	153.080002	27.245314	132.960007	150.710007	18.478866	28.72705	-43.099876	-81.521134	5,969,091,200	-0.173422	65	61.610269	141.102003	4.082045	149.266093	132.937913	4.477859	142.203481	151.1592	133.247762	150.710007	132.960007	141.835007	139.046666	135.29333	132.866659	141.473338	145.226674	146.521007	143.929507	141.835007	139.740507	136.758507	132.960007	150.710007	1	-0.077517	0	30,175,300
AMD	2024-11-29T00:00:00	137.179993	138.589996	135.779999	136.240005	16,085,700	137.893001	140.757502	143.608802	152.558401	151.124934	150.255101	159.8177	138.47737	138.727861	139.279091	142.020013	143.123264	147.397745	149.529528	150.838911	150.350902	137.936547	139.351716	140.397479	147.085978	149.551012	149.521791	153.649765	137.505519	137.784932	137.601647	135.626737	134.805817	140.001955	147.526997	146.789429	-4.098838	-4.26706	20.595816	18.251721	31.11259	137.880005	150.235001	160.482502	153.080002	31.373212	132.960007	148.570007	27.033862	23.123243	-30.635141	-72.966138	5,985,176,900	-0.129038	66	61.618325	140.757502	4.109029	148.97556	132.539444	4.45143	141.725054	150.627914	132.822193	150.710007	132.960007	141.835007	135.713338	133.486674	130.733342	138.46667	140.693334	146.521007	143.929507	141.835007	139.740507	136.758507	132.960007	150.710007	0	-0.012016	16,085,700	0
AMD	2024-12-02T00:00:00	142.059998	142.820007	137.800003	137.919998	33,102,400	138.609001	140.767502	143.042002	152.280602	151.054268	149.856301	159.6442	139.193895	139.333704	139.706923	142.023648	143.041474	147.188422	149.332961	150.665071	150.268405	138.694183	139.475763	140.27834	146.674276	149.312461	149.359512	153.473072	138.200257	138.365777	138.27366	136.026764	134.428446	139.070298	146.624342	146.486544	-3.573382	-4.128324	19.878373	23.046525	28.48381	137.890007	150.235001	160.997501	153.080002	42.03072	132.960007	147.449997	62.801912	36.10488	0.531515	-37.198088	6,018,279,300	-0.049363	67	61.635969	140.767502	4.112095	148.991692	132.543311	4.59286	141.756953	150.942672	132.571234	150.710007	132.960007	141.835007	137.183329	135.776662	134.373332	138.58666	139.993327	146.521007	143.929507	141.835007	139.740507	136.758507	132.960007	150.710007	0	0.044047	33,102,400	0
AMD	2024-12-03T00:00:00	141.979996	143.449997	141.080002	142.580002	22,665,300	138.914001	140.831001	142.324402	151.985201	150.966534	149.460001	159.48475	139.751115	139.814848	140.056627	142.01968	142.959822	146.98417	149.139462	150.493089	150.185934	139.307091	139.591239	140.196647	146.270331	149.073664	149.203546	153.297309	140.009698	139.634299	139.429316	136.745356	134.235698	138.285021	145.771444	146.207666	-3.127359	-3.928131	19.059439	23.176724	27.434818	138.205002	150.235001	159.805004	153.080002	47.208107	132.960007	144.490005	78.230616	56.02213	13.117671	-21.769384	5,995,614,000	-0.034942	66	61.648033	140.831001	4.120957	149.072915	132.589088	4.340717	141.778195	150.459629	133.096762	150.710007	132.960007	141.835007	140.893336	138.966665	135.873332	143.986669	145.91334	146.521007	143.929507	141.835007	139.740507	136.758507	132.960007	150.710007	1	-0.008239	0	22,665,300
AMD	2024-12-04T00:00:00	143.990005	144.119995	141.179993	142.960007	25,942,700	139.374002	140.947501	141.434002	151.698601	150.816001	149.101601	159.37625	140.598893	140.573968	140.661762	142.1988	143.039067	146.866752	149.00395	150.364315	150.124282	140.230001	139.892096	140.32477	145.956793	148.890071	149.095229	153.143132	142.505552	141.622936	140.959935	137.837633	134.268575	137.667452	144.987212	145.961816	-2.581929	-3.658891	18.131167	23.158545	26.148338	138.540001	150.235001	158.882504	153.080002	58.611826	132.960007	144.119995	98.835217	79.955915	24.052417	-1.164783	6,021,556,700	0.015653	67	61.662183	140.947501	4.178164	149.303829	132.591173	4.163574	141.988844	150.315992	133.661695	150.710007	132.960007	141.835007	142.169998	140.889999	139.800003	143.259995	144.539993	146.521007	143.929507	141.835007	139.740507	136.758507	132.960007	150.710007	0	0.047097	25,942,700	0
AMD	2024-12-05T00:00:00	141.360001	143.949997	140.380005	143.679993	29,576,900	139.750002	140.760501	141.144402	151.285401	150.615468	148.739701	159.2616	140.751115	140.716883	140.769183	142.122546	142.909908	146.650801	148.802794	150.186012	150.037076	140.591091	139.931382	140.319078	145.551358	148.641229	148.94193	152.963866	143.618184	142.83616	141.896435	138.883584	134.437358	137.154049	144.239077	145.737659	-2.334975	-3.394108	17.451122	21.806382	25.915489	138.540001	143.040001	160.650002	153.080002	54.28572	132.960007	144.119995	75.268841	84.111558	12.911958	-24.731159	5,991,979,800	-0.047757	66	61.677794	140.760501	4.064684	148.88987	132.631132	4.218575	141.928954	150.366103	133.491805	150.710007	132.960007	141.835007	143.096664	142.073334	140.156662	145.013336	146.036667	146.521007	143.929507	141.835007	139.740507	136.758507	132.960007	150.710007	1	-0.005826	0	29,576,900
AMD	2024-12-06T00:00:00	138.589996	142.789993	137.399994	141.479996	33,576,800	139.860001	140.199001	140.925201	150.707401	150.359201	148.531301	159.04525	140.318891	140.330176	140.433924	141.801405	142.577607	146.334691	148.534036	149.956388	149.923174	140.380181	139.724667	140.122585	145.053499	148.32477	148.740946	152.758178	142.598074	142.547656	141.954808	139.576681	134.645104	136.686247	143.495402	145.523872	-2.335852	-3.182457	17.46001	19.934852	28.436362	138.540001	141.835007	159.440002	153.080002	56.535602	132.960007	144.119995	50.447988	74.850682	-9.925022	-49.552012	5,958,403,000	-0.12275	65	61.694893	140.199001	3.481094	147.161189	133.236813	4.23286	141.610958	150.076678	133.145238	150.710007	132.960007	141.835007	141.896667	139.843338	138.326675	143.41333	145.46666	146.521007	143.929507	141.835007	139.740507	136.758507	132.960007	150.710007	1	-0.051046	0	33,576,800
AMD	2024-12-09T00:00:00	130.869995	135.770004	130	135.710007	57,055,600	139.112	139.345	140.485601	150.037801	150.081468	148.282301	158.817	138.429112	138.610143	138.96255	140.80764	141.677021	145.728232	148.069193	149.57844	149.733591	138.745635	138.83619	139.349108	144.275562	147.811896	148.391217	152.477828	138.309962	139.313271	140.027894	139.337329	134.648438	136.126748	142.677341	145.288224	-2.925761	-3.131117	18.691773	17.375452	35.845683	137.059998	140.355003	157.055	153.080002	37.374696	130	144.119995	6.161441	43.959423	-89.620948	-93.838559	5,901,347,400	-0.14817	64	61.721015	139.345	3.573354	146.491709	132.198292	4.41786	140.588009	149.423729	131.75229	148.570007	130	139.285004	139.593328	136.396662	134.203328	141.786662	144.983327	144.187486	141.476265	139.285004	137.093743	133.973982	130	148.570007	1	-0.089454	0	57,055,600
AMD	2024-12-10T00:00:00	127.739998	131.559998	127.07	131.559998	38,907,200	137.772999	138.3645	139.966801	149.311001	149.718268	148.043901	158.57565	136.291289	136.633753	137.236004	139.619673	140.604943	145.022811	147.534214	149.145995	149.514749	136.677998	137.730952	138.368677	143.401138	147.223962	147.984438	152.168604	132.36696	134.3682	136.559981	138.185333	134.371484	135.433214	141.764816	145.020161	-3.604284	-3.225751	20.215201	16.20435	37.827943	135.594997	138.890003	156.050003	153.080002	33.159873	127.07	144.119995	3.929609	20.179679	-115.043637	-96.070391	5,862,440,200	-0.204593	63	61.738011	138.3645	3.933505	146.231509	130.497491	4.552145	139.364389	148.46868	130.260099	147.449997	127.07	137.259998	132.213333	128.656662	126.443329	134.426666	137.983337	142.640318	139.664838	137.259998	134.855159	131.431319	127.07	147.449997	1	-0.121845	0	38,907,200
AMD	2024-12-11T00:00:00	130.149994	131.210007	126.220001	128.520004	45,588,100	137.015998	137.690499	139.5064	148.719001	149.453734	147.786701	158.3364	135.06303	135.454888	136.145848	138.758793	139.800716	144.439563	147.076734	148.769837	149.322065	135.291997	136.948618	137.613538	142.649726	146.709008	147.630104	151.885761	128.044291	130.129279	133.059004	136.620485	133.918127	134.666505	140.803398	144.731958	-3.902566	-3.361114	21.736063	14.994762	36.275762	135.169998	138.465004	155.25	153.080002	39.420604	126.220001	144.119995	21.955274	10.682108	-99.948069	-78.044726	5,908,028,300	-0.145106	64	61.758642	137.690499	4.133584	145.957667	129.423332	4.530716	138.486828	147.548261	129.425395	144.490005	126.220001	135.355003	128.789998	126.019999	124.300001	130.509997	133.279996	140.178284	137.510864	135.355003	133.199143	130.129782	126.220001	144.490005	0	-0.048931	45,588,100	0
AMD	2024-12-12T00:00:00	130.600006	132.320007	129.070007	130	34,267,100	136.451998	137.2555	138.9264	148.135401	149.188401	147.552701	158.1067	134.170425	134.572182	135.292642	138.017085	139.092969	143.896836	146.643136	148.410038	149.135776	134.125453	136.273333	136.928431	141.939177	146.212857	147.289773	151.609777	126.420701	127.767603	130.372601	134.950848	133.346462	133.849463	139.808823	144.427061	-4.05589	-3.500069	22.807644	15.947964	34.470972	135.169998	138.465004	155.25	153.080002	40.309429	126.220001	144.119995	24.469309	16.784731	-78.932584	-75.530691	5,942,295,400	-0.098733	65	61.774242	137.2555	4.404208	146.063915	128.447084	4.380716	137.735702	146.497134	128.97427	144.119995	126.220001	135.169998	129.193334	127.176661	124.203328	132.166667	134.183339	139.895597	137.282197	135.169998	133.057799	130.0506	126.220001	144.119995	0	0.013656	34,267,100	0
AMD	2024-12-13T00:00:00	126.910004	131.300003	124.769997	131.300003	67,544,700	135.424999	136.659	138.01	147.416601	148.929068	147.375501	157.7786	132.718341	133.179059	134.003005	137.00735	138.155818	143.230685	146.123843	147.984295	148.914624	132.390545	135.288048	136.004092	141.106809	145.626583	146.881007	151.299362	125.953927	126.29002	127.939404	133.103726	132.59948	132.943873	138.750076	144.092267	-4.424154	-3.684886	24.359699	14.397982	37.5207	134.444996	137.740002	155.25	153.080002	35.096409	124.769997	144.119995	11.059469	19.161351	-107.818481	-88.940531	5,874,750,700	-0.09039	64	61.803326	136.659	4.95212	146.563239	126.754761	4.697859	136.704683	146.1004	127.308966	144.119995	124.769997	134.444996	130.66334	129.006673	127.41334	132.256673	133.91334	139.553395	136.728296	134.444996	132.161696	128.910896	124.769997	144.119995	1	-0.032901	0	67,544,700
AMD	2024-12-16T00:00:00	126.690002	127.760002	123.120003	126.010002	42,090,300	133.888	136.2485	137.159601	146.532401	148.678401	147.259201	157.39885	131.512673	131.99923	132.877928	136.06941	137.273832	142.582031	145.612426	147.562626	148.693483	130.802364	134.338619	135.133323	140.294001	145.041345	146.471393	150.990023	125.790856	125.613063	125.976937	131.260602	131.755722	131.980549	137.639648	143.728963	-4.679813	-3.883871	25.992916	13.401299	37.384988	133.619999	136.915005	155.25	153.080002	29.843672	123.120003	144.119995	17.000005	17.509594	-126.413728	-82.999995	5,832,660,400	-0.036342	63	61.821374	136.2485	5.423452	147.095405	125.401596	4.743573	135.750904	145.238049	126.263758	144.119995	123.120003	133.619999	127.660001	124.019999	121.129995	130.550006	134.190008	139.163997	136.097998	133.619999	131.142	127.614001	123.120003	144.119995	1	-0.072542	42,090,300	0
AMD	2024-12-17T00:00:00	125.019997	127.080002	123.150002	124.449997	43,314,900	132.192	135.553001	136.2664	145.613401	148.364534	147.109501	156.99715	130.214138	130.730279	131.669015	135.064918	136.331229	141.893324	145.07052	147.116237	148.457926	129.19	133.269238	134.199508	139.450377	144.418755	146.031013	150.667845	125.042633	125.015346	124.405969	129.353423	130.83861	130.968932	136.482015	143.33331	-4.960003	-4.099098	27.509475	12.605376	35.16464	133.535	135.845005	155.25	153.080002	31.367378	123.120003	144.119995	9.047593	12.369022	-124.948859	-90.952407	5,789,345,500	-0.035328	62	61.83946	135.553001	5.929753	147.412506	123.693495	4.582858	134.728913	143.894629	125.563197	144.119995	123.120003	133.619999	125.856669	123.953336	121.21667	128.593335	130.496668	139.163997	136.097998	133.619999	131.142	127.614001	123.120003	144.119995	1	-0.106073	43,314,900	0
AMD	2024-12-18T00:00:00	121.410004	127.75	120.43	125.43	49,724,400	129.934	134.654001	135.3776	144.585601	148.157468	146.926101	156.57855	128.453311	129.035683	130.090706	133.823562	135.183443	141.090056	144.447875	146.607203	148.188792	127.229637	131.922286	133.056708	138.501224	143.709425	145.522112	150.313744	123.190262	123.603013	122.868399	127.160943	129.810352	129.883232	135.262079	142.893544	-5.410978	-4.361474	29.237408	11.263533	35.376885	131.609997	133.939999	151.6525	153.080002	29.522241	120.43	144.119995	4.136782	10.06146	-133.647675	-95.863218	5,739,621,100	-0.108613	61	61.859023	134.654001	6.638069	147.930138	121.377863	4.750001	133.460445	142.960447	123.960443	144.119995	120.43	132.274998	125.083333	123.086665	121.153333	127.016665	129.013334	138.529156	135.070417	132.274998	129.479578	125.499659	120.43	144.119995	1	-0.134211	0	49,724,400
AMD	2024-12-19T00:00:00	118.879997	123.379997	118.449997	122.160004	46,160,700	127.685999	133.718	134.5608	143.542801	147.864268	146.730501	156.1198	126.538648	127.189195	128.365981	132.465056	133.929331	140.219074	143.775036	146.058149	147.897163	125.219818	130.42	131.787662	137.493161	142.938966	144.966743	149.938634	120.567074	121.300769	121.025454	124.708083	128.642818	128.722849	133.982697	142.40305	-5.904467	-4.670072	31.05699	10.456222	35.719881	127.110001	131.470001	151.050003	153.080002	25.793683	118.449997	144.119995	1.675108	4.953161	-150.064335	-98.324892	5,693,460,400	-0.150404	60	61.876402	133.718	7.468648	148.655297	118.780704	4.90143	132.071831	141.874691	122.268971	144.119995	118.449997	131.284996	123.196668	118.643336	115.876668	125.963336	130.516668	138.061876	134.314056	131.284996	128.255936	123.943377	118.449997	144.119995	1	-0.157599	0	46,160,700
AMD	2024-12-20T00:00:00	119.209999	121.860001	117.900002	118	53,591,200	125.748	132.804	133.7756	142.643401	147.594534	146.477801	155.65895	125.072918	125.738432	126.957369	131.260051	132.797075	139.395188	143.128588	145.526503	147.611718	123.678727	129.038285	130.606831	136.538934	142.184906	144.421783	149.571373	118.325518	119.215535	119.262009	122.289311	127.382498	127.528041	132.676156	141.867621	-6.197491	-4.975556	32.805823	9.845773	34.445351	125.110004	131.009998	150.725006	153.080002	15.639139	117.900002	144.119995	4.996178	3.602689	-139.919699	-95.003822	5,747,051,600	-0.167937	61	61.896681	132.804	8.076541	148.957081	116.650919	4.781429	130.846895	140.409752	121.284037	144.119995	117.900002	131.009998	120.236664	117.09333	115.306664	122.023331	125.166664	137.932077	134.103958	131.009998	127.916039	123.51108	117.900002	144.119995	0	-0.076807	53,591,200	0
AMD	2024-12-23T00:00:00	124.599998	126.339996	120.470001	120.709999	47,777,900	125.121	132.1165	133.3636	141.777601	147.464534	146.398401	155.245	124.978334	125.531444	126.594696	130.654591	132.166531	138.814985	142.640993	145.112116	147.382746	123.47	128.256952	129.901015	135.831349	141.579787	143.988559	149.262328	118.754183	119.133453	118.896294	120.521378	126.228403	126.422947	131.42217	141.314764	-5.92647	-5.165739	32.89243	15.234066	30.942593	125.110004	131.009998	149.959999	153.080002	27.463717	117.900002	144.119995	25.553008	10.741431	-87.413162	-74.446992	5,794,829,500	-0.144488	62	61.916448	132.1165	8.164345	148.445189	115.78781	5.121429	130.251952	140.49481	120.009094	144.119995	117.900002	131.009998	119.656667	117.453334	115.696668	121.413333	123.616666	137.932077	134.103958	131.009998	127.916039	123.51108	117.900002	144.119995	0	-0.007346	47,777,900	0
AMD	2024-12-24T00:00:00	126.290001	127.510002	124.660004	127.510002	24,829,600	124.976	131.3745	132.858	140.998001	147.306401	146.336301	154.8845	125.240668	125.669364	126.54782	130.25781	131.71449	138.323809	142.210704	144.739401	147.172868	123.682545	127.702047	129.356892	135.223993	141.022562	143.590373	148.974219	121.414924	120.858271	119.915245	119.56658	125.237907	125.444975	130.246739	140.755044	-5.511778	-5.234947	32.614263	16.302472	29.618754	125.110004	131.009998	146.84	153.080002	26.856706	117.900002	143.949997	32.207297	20.918828	-54.570945	-67.792703	5,819,659,100	-0.151422	63	61.926993	131.3745	7.974193	147.322887	115.426113	5.119286	129.874623	140.113196	119.636051	144.119995	117.900002	131.009998	123.803332	121.266668	117.933337	127.136663	129.673327	137.932077	134.103958	131.009998	127.916039	123.51108	117.900002	144.119995	0	0.05208	0	24,829,600
AMD	2024-12-26T00:00:00	125.059998	127.300003	125.050003	125.519997	24,998,200	124.467001	130.741499	132.2848	140.366401	147.069334	146.238701	154.496	125.204534	125.55857	126.318924	129.785282	131.202606	137.80366	141.75937	144.34971	146.952839	123.697818	127.100666	128.757046	134.598973	140.43713	143.16906	148.677458	124.263665	123.063019	121.36415	119.255812	124.368443	124.573538	129.138088	140.187692	-5.222185	-5.232394	32.355966	15.741679	28.59989	124.600002	131.009998	146.727497	153.080002	27.877319	117.900002	142.789993	28.766567	28.84229	-50.630098	-71.233433	5,794,660,900	-0.158179	62	61.937402	130.741499	7.946403	146.634306	114.848692	5.022143	129.416088	139.460374	119.371801	144.119995	117.900002	131.009998	126.153336	124.796669	123.303337	127.646667	129.003334	137.932077	134.103958	131.009998	127.916039	123.51108	117.900002	144.119995	1	0.002629	0	24,998,200
AMD	2024-12-27T00:00:00	125.190002	126.18	122.260002	124.370003	32,924,000	123.926	130.188999	131.7884	139.747601	146.740401	146.188801	154.148	125.201627	125.491557	126.145244	129.367529	130.740098	137.309006	141.323334	143.97031	146.736294	123.829273	126.571952	128.211292	134.00382	139.861359	142.752254	148.385856	126.043296	124.909666	122.772841	119.428541	123.626944	123.806102	128.100446	139.617208	-4.925413	-5.170998	32.592195	14.787288	31.181056	122.830002	131.009998	146.379997	153.849998	30.409381	117.900002	135.770004	40.794627	33.92283	-57.444558	-59.205373	5,827,584,900	-0.148883	63	61.951136	130.188999	7.928103	146.045206	114.332792	4.917143	129.013603	138.84789	119.179317	144.119995	117.900002	131.009998	125.803335	124.306666	123.553335	126.556666	128.053335	137.932077	134.103958	131.009998	127.916039	123.51108	117.900002	144.119995	0	0.060335	32,924,000	0
AMD	2024-12-30T00:00:00	122.440002	124.099998	122.349998	123.559998	30,501,600	123.479	129.452	131.1864	139.071401	146.362668	146.126501	153.8249	124.649302	124.936729	125.575207	128.737754	130.101629	136.725908	140.826404	143.543967	146.49454	123.559091	125.833952	127.492185	133.325091	139.221874	142.281981	148.070353	125.653816	125.315728	123.514556	119.659626	122.928784	123.088299	127.107555	139.035815	-4.856142	-5.108027	32.81155	14.119392	29.772704	122.825001	131.009998	146.379997	153.849998	35.579909	117.900002	132.320007	31.484044	33.681746	-64.574266	-68.515956	5,797,083,300	-0.18097	62	61.9633	129.452	7.929131	145.310262	113.593738	4.506429	128.387546	137.400405	119.374687	144.119995	117.900002	131.009998	124.543335	122.90667	120.623337	126.826668	128.463333	137.932077	134.103958	131.009998	127.916039	123.51108	117.900002	144.119995	1	0.009372	0	30,501,600
AMD	2024-12-31T00:00:00	120.790001	123.550003	120.139999	123.099998	30,203,400	122.889	128.3885	130.484	138.367801	145.942401	145.971201	153.47355	123.877442	124.182779	124.839021	128.015231	129.38535	136.100971	140.29913	143.093394	146.238773	123.070182	125.009	126.692462	132.608173	138.548909	141.780268	147.741648	123.763187	124.222113	123.49562	119.730803	122.222596	122.390386	126.144541	138.438849	-4.878154	-5.062052	33.380074	13.340269	31.706058	122.825001	131.009998	145.844997	153.849998	37.477497	117.900002	132.320007	20.041597	30.773422	-65.980245	-79.958403	5,766,879,900	-0.235105	61	61.975012	128.3885	7.56724	143.522979	113.25402	4.429287	127.66397	136.522544	118.805396	144.119995	117.900002	131.009998	122.963333	121.826668	121.213333	123.576668	124.713333	137.932077	134.103958	131.009998	127.916039	123.51108	117.900002	144.119995	1	-0.034248	0	30,203,400
AMD	2025-01-02T00:00:00	120.629997	123.139999	119.440002	122.290001	34,256,200	122.45	127.321	129.664	137.622401	145.523068	145.834801	153.12345	123.227953	123.536818	124.191479	127.343846	128.711861	135.494266	139.781521	142.648574	145.983959	122.659454	124.270095	125.934461	131.912573	137.882794	141.278462	147.414846	121.629371	122.47392	122.901739	119.69035	121.500786	121.708202	125.21401	137.827655	-4.852572	-5.020156	34.019537	12.532201	30.93149	122.705002	131.009998	145.564995	153.849998	31.333368	117.900002	132.320007	18.932002	23.485881	-58.092927	-81.067998	5,732,623,700	-0.240207	60	61.988254	127.321	7.036273	141.393547	113.248453	4.337143	126.994068	135.668355	118.319781	144.119995	117.900002	131.009998	121.493334	119.436666	118.083331	122.84667	124.903338	137.932077	134.103958	131.009998	127.916039	123.51108	117.900002	144.119995	1	-0.071372	0	34,256,200
AMD	2025-01-03T00:00:00	125.370003	125.559998	121.419998	121.650002	36,785,300	122.846	126.39	129.17	137.048001	145.183734	145.720801	152.8432	123.656363	123.870125	124.372791	127.164406	128.454795	135.097236	139.402271	142.306424	145.778845	123.190364	124.084286	125.604154	131.432087	137.35245	140.873219	147.138693	121.546482	122.101304	122.867239	119.972112	120.902458	121.122431	124.370129	137.22362	-4.399109	-4.895947	33.704533	15.455433	28.457958	122.705002	131.009998	144.824997	153.849998	41.22189	117.900002	131.300003	55.746271	31.57329	-22.743509	-44.253729	5,769,409,000	-0.224822	61	62.003616	126.39	5.845777	138.081554	114.698445	4.457144	126.839395	135.753682	117.925108	143.949997	117.900002	130.924999	121.07	119	117.370003	122.699997	124.769997	137.802198	133.998899	130.924999	127.8511	123.474701	117.900002	143.949997	0	-0.002757	36,785,300	0
AMD	2025-01-06T00:00:00	129.550003	130.729996	127.360001	129.070007	48,020,200	123.913	125.7995	128.9024	136.580801	144.933868	145.605001	152.5923	124.835091	124.90283	125.169285	127.381278	128.539042	134.879697	139.143001	142.053822	145.617364	124.409274	124.385239	125.633385	131.138048	136.941036	140.553005	146.90692	124.160927	123.802224	124.018422	120.852877	120.542058	120.691582	123.65008	136.644736	-3.660252	-4.648808	31.832847	22.390207	26.021541	125.084999	131.009998	144.402496	153.849998	54.359308	117.900002	130.729996	90.802859	55.160377	27.347654	-9.197141	5,817,429,200	-0.186048	62	62.024981	125.7995	4.747298	135.294097	116.304903	4.373571	127.097548	135.844691	118.350406	142.789993	117.900002	130.344997	124.116666	122.673335	119.976667	126.813334	128.256666	136.915955	133.282016	130.344997	127.407978	123.22646	117.900002	142.789993	0	0.055924	48,020,200	0
AMD	2025-01-07T00:00:00	127.330002	131.710007	126.849998	130.509995	39,220,400	124.725001	125.2365	128.5084	136.058601	144.541734	145.470801	152.33555	125.334073	125.344134	125.501703	127.376617	128.446039	134.583631	138.832132	141.762261	145.4354	125.030547	124.531001	125.512431	130.775271	136.477776	140.191124	146.655553	127.004113	125.952578	125.392351	122.017895	120.331912	120.364018	123.014754	136.081566	-3.216757	-4.362398	29.836468	22.218517	24.013976	125.575005	131.009998	144.057503	153.505005	50.991324	117.900002	131.710007	68.283829	71.610986	26.638757	-31.716171	5,778,208,800	-0.200149	61	62.041847	125.2365	3.703528	132.643556	117.829444	4.389286	127.119687	135.898259	118.341115	135.770004	117.900002	126.835003	129.213333	127.696671	125.843338	131.066666	132.583328	131.552684	128.943663	126.835003	124.726343	121.724182	117.900002	135.770004	1	0.005816	0	39,220,400
AMD	2025-01-08T00:00:00	121.839996	125.300003	120.120003	124.510002	46,723,100	124.449001	124.785	127.6996	135.370801	144.086934	145.215601	152.046501	124.635258	124.707018	124.938363	126.873288	127.937882	134.08388	138.384971	141.367761	145.20062	124.506	124.207524	124.999477	130.217679	135.880362	139.723187	146.352115	127.17126	126.374829	125.57916	122.888529	120.099886	120.038108	122.394413	135.512416	-3.270581	-4.144034	29.350758	19.7804	31.621644	125.575005	131.009998	144.057503	153.505005	45.595571	117.900002	131.710007	28.530002	62.538897	-23.010951	-71.469998	5,731,485,700	-0.173128	60	62.060239	124.785	3.526809	131.838618	117.731383	4.623572	126.616859	135.864003	117.369716	132.320007	117.900002	125.110004	128.630002	125.549998	123.769994	130.410006	133.490011	128.916886	126.811565	125.110004	123.408444	120.985883	117.900002	132.320007	1	-0.037056	0	46,723,100
AMD	2025-01-10T00:00:00	116.040001	118.709999	114.449997	118.18	59,415,600	123.424001	124.2	126.662	134.493201	143.544134	144.890401	151.73355	122.916206	123.131197	123.569384	125.888443	127.02266	133.376277	137.796945	140.866221	144.910465	122.977091	123.374667	124.102585	129.459608	135.142285	139.145452	145.993841	123.493481	123.996586	123.913834	122.95827	119.703127	119.616778	121.730034	134.916019	-3.738156	-4.062859	29.741472	17.643352	36.494593	123.080002	129.284996	144.062504	153.505005	42.987727	114.449997	131.710007	9.212069	35.341967	-71.549318	-90.787931	5,672,070,100	-0.154293	59	62.081344	124.2	3.955195	132.110389	116.289611	4.628572	125.609539	134.866683	116.352396	132.320007	114.449997	123.385002	122.420001	119.539998	117.24	124.719999	127.600001	128.102685	125.493663	123.385002	121.276341	118.274179	114.449997	132.320007	1	-0.073525	0	59,415,600
AMD	2025-01-13T00:00:00	117.32	117.480003	114.410004	115.279999	39,128,900	122.650001	123.558501	125.5952	133.514601	142.997468	144.510801	151.430801	121.796965	122.074615	122.607941	125.109494	126.276302	132.746619	137.258078	140.399959	144.635933	121.867273	122.719429	123.383969	128.786149	134.452176	138.599504	145.651418	119.001962	120.613	121.685445	122.420894	119.219486	119.143138	121.048822	134.300011	-3.959782	-4.042243	30.109686	16.829887	34.872034	123.060005	129.264999	144.220001	153.505005	47.894173	114.410004	131.710007	16.820783	18.187618	-66.401517	-83.179217	5,711,199,000	-0.144871	60	62.095563	123.558501	3.979746	131.517994	115.599008	4.495714	124.820059	133.811488	115.82863	132.320007	114.410004	123.365005	116.399999	114.089999	112.139997	118.350001	120.660001	128.093246	125.478386	123.365005	121.251625	118.242744	114.410004	132.320007	0	-0.004339	39,128,900	0
AMD	2025-01-14T00:00:00	116.089996	118.660004	114.5	118	37,005,300	121.74	122.833	124.5844	132.864401	142.385067	144.107701	151.113301	120.655571	120.986503	121.60518	124.28954	125.49274	132.093418	136.701024	139.918574	144.351894	120.674545	122.008143	122.6528	128.102831	133.744085	138.036715	145.299768	115.451368	117.245898	119.320221	121.371143	118.640909	118.603684	120.349748	133.661263	-4.186415	-4.071078	30.108587	17.557088	32.673688	123.060005	129.18	144.387501	153.505005	45.888244	114.410004	131.710007	9.710939	11.914597	-59.891583	-90.289061	5,674,193,700	-0.152444	59	62.108705	122.833	3.951003	130.735005	114.930995	4.510001	123.988625	133.008626	114.968624	131.710007	114.410004	123.060005	116.403336	115.326668	113.333336	118.396667	119.473335	127.627206	125.101406	123.060005	121.018605	118.112204	114.410004	131.710007	1	-0.045164	0	37,005,300
AMD	2025-01-15T00:00:00	119.959999	120.419998	117.459999	117.550003	38,185,800	121.492	122.4855	123.8392	132.382201	141.751334	143.729201	150.81065	120.516457	120.799866	121.352075	123.895945	125.067144	131.617598	136.26047	139.523354	144.109188	120.350908	121.734524	122.297077	127.596777	133.153951	137.558543	144.989785	115.03185	115.918038	117.885006	120.39844	118.109328	118.076657	119.682439	133.017271	-4.00755	-4.058372	29.604955	19.080993	30.51722	123.060005	128.599998	140.790001	153.505005	43.62988	114.410004	131.710007	32.080893	19.537538	-31.512523	-67.919107	5,712,379,500	-0.096391	60	62.123231	122.4855	3.878517	130.242535	114.728465	4.310001	123.604946	132.224948	114.984945	131.710007	114.410004	123.060005	116.416667	114.17333	112.256663	118.333333	120.57667	127.627206	125.101406	123.060005	121.018605	118.112204	114.410004	131.710007	0	0.020157	38,185,800	0
AMD	2025-01-16T00:00:00	118.440002	121.089996	118.25	120.239998	29,414,100	121.257	122.073	123.342	131.913801	141.139201	143.396601	150.486151	120.101166	120.3708	120.904064	123.39995	124.557364	131.10083	135.791511	139.105862	143.853774	119.796	121.349238	121.881754	127.050024	132.540495	137.057767	144.667689	116.066925	115.915049	116.877102	119.525754	117.606017	117.534877	119.029782	132.364472	-3.942996	-4.035297	28.946617	19.281901	29.157919	123.060005	125.090004	140.187504	153.505005	39.172423	114.410004	131.710007	23.294787	21.695539	-30.178451	-76.705213	5,682,965,400	-0.158723	59	62.134121	122.073	3.846394	129.765787	114.380213	4.305	123.113047	131.723047	114.503046	131.710007	114.410004	123.060005	119.279999	118.139999	116.32	121.099998	122.239998	127.627206	125.101406	123.060005	121.018605	118.112204	114.410004	131.710007	1	-0.024094	0	29,414,100
AMD	2025-01-17T00:00:00	121.459999	122.739998	120.550003	120.779999	35,765,900	121.34	121.895	123.0908	131.528801	140.570934	143.061401	150.199951	120.372933	120.568836	120.989593	123.223591	124.319105	130.722758	135.414366	138.756439	143.63095	119.832909	121.290857	121.736985	126.640071	132.022621	136.623379	144.378872	118.297	117.500616	116.996166	119.067629	117.254783	117.045423	118.423282	131.71776	-3.606574	-3.949552	27.867481	20.574513	27.18362	123.060005	123.365005	138.7075	152.025002	45.268143	114.410004	131.710007	40.751411	32.042364	-5.870961	-59.248589	5,718,731,300	-0.165282	60	62.148067	121.895	3.784716	129.464432	114.325568	4.451429	122.955614	131.858471	114.052757	131.710007	114.410004	123.060005	119.26	117.430003	116.420003	120.269999	122.099996	127.627206	125.101406	123.060005	121.018605	118.112204	114.410004	131.710007	0	0.038192	35,765,900	0
AMD	2025-01-21T00:00:00	122.279999	123.75	121.120003	122.389999	31,578,800	121.031	121.9385	122.776	131.1412	140.071334	142.784301	149.9075	120.754346	120.879956	121.188117	123.13781	124.162251	130.391669	135.068724	138.430173	143.418503	120.003818	121.327524	121.674615	126.277373	131.541281	136.211866	144.101061	120.651	119.589565	118.030928	118.972485	117.085028	116.638071	117.866802	131.082093	-3.236482	-3.806938	26.583906	21.33571	26.023011	123.060005	123.365005	137.2425	150.560001	46.243219	114.410004	131.710007	45.491293	36.512497	3.434559	-54.508707	5,750,310,100	-0.126548	61	62.160545	121.9385	3.783848	129.506196	114.370804	4.359286	122.891269	131.609841	114.172698	131.710007	114.410004	123.060005	121.583333	120.426669	119.393339	122.616664	123.773328	127.627206	125.101406	123.060005	121.018605	118.112204	114.410004	131.710007	0	0.091255	0	31,578,800
AMD	2025-01-22T00:00:00	123.75	125.650002	121.910004	123.080002	35,023,800	120.450999	122.182	122.502	130.7142	139.590934	142.516801	149.6971	121.353477	121.401783	121.582252	123.193464	124.130539	130.131212	134.770863	138.139476	143.222796	120.498181	121.500047	121.749538	125.987522	131.111772	135.834949	143.840788	122.819148	121.885262	119.838531	119.222786	117.121962	116.34813	117.376144	130.46439	-2.792376	-3.604026	24.877521	23.144139	24.425918	120.030003	123.365005	136.817501	150.135002	51.748995	114.410004	131.710007	53.988409	46.743704	19.810899	-46.011591	5,785,333,900	-0.078707	62	62.174717	122.182	3.733024	129.648047	114.715953	4.423571	122.973053	131.820195	114.125911	131.710007	114.410004	123.060005	122.383334	121.016668	119.753337	123.646665	125.013331	127.627206	125.101406	123.060005	121.018605	118.112204	114.410004	131.710007	0	0.136168	35,023,800	0
AMD	2025-01-23T00:00:00	123.040001	123.709999	120.629997	121.43	24,921,100	120.021999	122.3735	122.3472	130.1786	139.060134	142.283601	149.460201	121.690782	121.69964	121.806521	123.179512	124.046652	129.853125	134.462156	137.840477	143.021972	120.968909	121.581762	121.790923	125.686573	130.676221	135.44927	143.575543	124.112519	123.392182	121.521079	119.590014	117.298897	116.158441	116.947683	129.861724	-2.469246	-3.37707	23.608519	21.934729	25.293354	120.030003	123.060005	136.817501	150.135002	53.081347	114.410004	131.710007	49.884368	49.788023	0.785233	-50.115632	5,760,412,800	-0.037483	61	62.18468	122.3735	3.670249	129.713997	115.033003	4.402857	122.979429	131.785142	114.173716	131.710007	114.410004	123.060005	123.770002	121.890002	120.030004	125.63	127.51	127.627206	125.101406	123.060005	121.018605	118.112204	114.410004	131.710007	1	0.073887	24,921,100	0
AMD	2025-01-24T00:00:00	122.839996	125.25	122.230003	124.550003	31,570,300	120.121999	122.2855	122.1932	129.6764	138.419334	142.057101	149.224901	121.920624	121.906978	121.965518	123.148647	123.953832	129.5781	134.15631	137.543438	142.821157	121.481272	121.62619	121.82883	125.398784	130.249376	135.064248	143.310665	124.391777	124.115141	122.787174	120.023975	117.569822	116.04765	116.583404	129.272616	-2.203896	-3.142435	22.005178	23.435832	23.986762	120.030003	123.060005	136.092499	149.41	53.023254	114.410004	131.710007	48.728273	50.867017	17.444443	-51.271727	5,728,842,500	-0.092203	60	62.197256	122.2855	3.634985	129.55547	115.01553	4.354285	122.96615	131.67472	114.25758	131.710007	114.410004	123.060005	122.459999	121.209999	119.379997	124.290001	125.540001	127.627206	125.101406	123.060005	121.018605	118.112204	114.410004	131.710007	1	0.020268	0	31,570,300
AMD	2025-01-27T00:00:00	115.010002	118.080002	112.800003	117.800003	61,067,900	120.018999	121.7215	121.7928	129.0296	137.673201	141.721601	148.946051	120.5385	120.652982	120.895438	122.408771	123.265845	129.006802	133.65246	137.097231	142.544429	120.551818	120.933286	121.276277	124.823631	129.633341	134.528662	142.970218	121.711222	122.215292	122.100635	119.906403	117.670541	115.862973	116.197881	128.665356	-2.595501	-3.033048	22.409093	19.777972	34.902609	119.225002	122.255005	135.267502	148.585003	36.932391	112.800003	131.710007	11.686931	36.766524	-107.377824	-88.313069	5,667,774,600	-0.105833	59	62.218428	121.7215	3.849704	129.420907	114.022093	4.719285	122.208422	131.646991	112.769852	131.710007	112.800003	122.255005	123.44	121.63	120.420003	124.649996	126.459997	127.247246	124.486385	122.255005	120.023624	116.846744	112.800003	131.710007	1	-0.025678	0	61,067,900
AMD	2025-01-28T00:00:00	114.169998	116.150002	112.949997	115.18	40,554,800	119.703999	121.177	121.5032	128.4404	136.891467	141.493901	148.681201	119.2648	119.474258	119.860755	121.659791	122.566165	128.424967	133.139763	136.643226	142.262096	119.488363	120.214095	120.689907	124.240902	129.014835	133.983086	142.624188	117.703481	118.979888	120.200103	119.363592	117.597632	115.594057	115.784293	128.039896	-2.939744	-3.014387	22.784156	18.772279	33.127841	119.225002	122.255005	134.690002	148.585003	28.815422	112.800003	131.710007	7.244817	22.55334	-110.04559	-92.755183	5,627,219,800	-0.083805	58	62.232256	121.177	4.113739	129.404478	112.949522	4.565	121.442857	130.572857	112.312858	131.710007	112.800003	122.255005	115.296669	112.513336	110.01667	117.793335	120.576668	127.247246	124.486385	122.255005	120.023624	116.846744	112.800003	131.710007	1	-0.064833	0	40,554,800
AMD	2025-01-29T00:00:00	117.349998	118.519997	114.959999	115.769997	40,199,100	119.83	120.785	121.442	128.0014	136.175867	141.258701	148.415451	118.881839	119.088029	119.474485	121.267992	122.164921	127.990654	132.724243	136.261182	142.014214	119.060363	119.849619	120.37043	123.805984	128.500586	133.504988	142.312435	115.082147	116.444615	118.388785	118.801078	117.458519	115.314961	115.380826	127.412864	-2.922273	-2.995965	22.471512	21.246391	30.832655	119.225002	122.255005	132.774998	147.240002	36.607618	112.800003	125.650002	35.408529	18.113426	-64.966159	-64.591471	5,667,418,900	-0.086285	59	62.246793	120.785	4.084648	128.954296	112.615704	4.52857	121.053061	130.110202	111.99592	131.710007	112.800003	122.255005	114.423332	112.696663	111.223328	115.896667	117.623337	127.247246	124.486385	122.255005	120.023624	116.846744	112.800003	131.710007	0	0.002014	40,199,100	0
AMD	2025-01-30T00:00:00	118.860001	120.440002	117.089996	118.529999	29,788,400	119.72	120.606	121.428	127.6018	135.571601	141.052901	148.193351	118.877472	119.046569	119.379949	121.049084	121.910696	127.63259	132.359395	135.916604	141.783824	118.883999	119.666285	120.171815	123.447498	128.044905	133.06145	142.018351	114.864036	115.641151	117.386222	118.382949	117.306113	115.057908	115.001497	126.792757	-2.754827	-2.947737	21.678186	23.206198	29.157276	119.225002	122.255005	129.290001	146.25	45.522843	112.800003	125.650002	47.15952	29.937622	-33.062449	-52.84048	5,697,207,300	-0.048576	60	62.257856	120.606	4.086746	128.779492	112.432508	4.252857	120.844198	129.349912	112.338485	131.710007	112.800003	122.255005	116.943331	115.366666	113.383334	118.926664	120.503329	127.247246	124.486385	122.255005	120.023624	116.846744	112.800003	131.710007	0	0.059157	29,788,400	0
AMD	2025-01-31T00:00:00	115.949997	119.57	115.330002	119.139999	40,463,400	119.470999	120.364	121.082	127.2228	134.879067	140.868901	147.9715	118.291977	118.483556	118.852264	120.58553	121.452181	127.174449	131.927569	135.521226	141.526771	118.198544	119.222856	119.75043	122.990564	127.528547	132.564363	141.697521	115.467814	115.364666	116.429594	117.894195	117.063525	114.781497	114.615508	126.168488	-2.82438	-2.923066	21.29262	21.605974	30.009033	119.225002	122.255005	128.060001	145.975002	49.851918	112.800003	125.650002	24.513574	35.693874	-64.464532	-75.486426	5,656,743,900	-0.060696	59	62.272104	120.364	4.216519	128.797037	111.930962	4.027857	120.378084	128.433797	112.322371	131.710007	112.800003	122.255005	118.796666	117.15333	115.44666	120.503337	122.146673	127.247246	124.486385	122.255005	120.023624	116.846744	112.800003	131.710007	1	0.007719	0	40,463,400
AMD	2025-02-03T00:00:00	114.269997	115.160004	112.980003	113.879997	34,586,100	118.751999	120.046	120.6012	126.7296	134.199067	140.630101	147.72555	117.487581	117.717454	118.1473	120.011391	120.899705	126.668392	131.462896	135.10041	141.25556	117.252908	118.642475	119.22643	122.482611	126.986203	132.037652	141.362183	115.429813	115.094473	115.284776	117.267856	116.721684	114.473054	114.206493	125.532911	-2.980704	-2.934593	21.376233	20.537653	32.437589	119.225002	122.255005	128.060001	144.954998	45.04709	112.800003	125.650002	11.43964	27.704245	-110.642578	-88.56036	5,622,157,800	-0.036848	58	62.283896	120.046	4.429835	128.905669	111.18633	4.020713	119.796361	127.837788	111.754935	131.710007	112.800003	122.255005	116.949999	114.329999	112.710002	118.569997	121.189997	127.247246	124.486385	122.255005	120.023624	116.846744	112.800003	131.710007	1	-0.036299	34,586,100	0
AMD	2025-02-04T00:00:00	119.5	119.849998	114.790001	115.449997	69,412,100	118.473999	119.752499	120.3788	126.3318	133.703867	140.396701	147.55295	117.890065	118.041554	118.355407	119.964901	120.792036	126.387278	131.148083	134.791491	141.039086	117.388908	118.590475	119.141722	122.199098	126.599386	131.619234	141.081332	116.265553	115.950149	115.235728	116.930087	116.477118	114.246827	113.838261	124.90734	-2.652003	-2.878075	20.25561	26.313824	29.487534	119.025002	122.255005	128.060001	143.625004	54.900838	112.800003	125.650002	52.14006	29.364425	-33.052055	-47.85994	5,691,569,900	-0.002856	59	62.309924	119.752499	4.249306	128.251112	111.253886	4.122142	119.768136	128.01242	111.523853	131.710007	112.800003	122.255005	114.136668	113.113332	111.956668	115.293332	116.316668	127.247246	124.486385	122.255005	120.023624	116.846744	112.800003	131.710007	0	0.026247	69,412,100	0
AMD	2025-02-05T00:00:00	112.010002	112.089996	106.5	107.610001	110,385,200	117.299999	118.875499	119.8516	125.82	133.1156	140.018201	147.3376	116.714052	116.944908	117.379191	119.241728	120.116495	125.823464	130.644449	134.340372	140.75024	116.213636	117.853095	118.497969	121.637458	126.028495	131.057121	140.727671	115.352332	115.453837	114.777435	116.19588	116.128747	113.973374	113.432798	124.26109	-2.961745	-2.894809	20.60835	21.425077	35.856604	115.875	119.105003	127.805	143.399998	39.651137	106.5	125.650002	28.772855	30.784185	-150.470107	-71.227145	5,581,184,700	0.103515	58	62.345852	118.875499	3.917895	126.711289	111.03971	4.741427	119.029267	128.512121	109.546412	131.710007	106.5	119.105003	118.046666	116.243334	112.986669	121.303332	123.106664	125.760445	122.079784	119.105003	116.130223	111.894941	106.5	131.710007	1	-0.020407	110,385,200	0
AMD	2025-02-06T00:00:00	110.160004	112.559998	109.019997	110.93	50,426,600	116.012	118.016999	119.3604	125.2734	132.501067	139.612101	147.1552	115.403242	115.711289	116.268547	118.416117	119.350611	125.20921	130.105385	133.861553	140.445859	114.915455	117.023047	117.752461	121.023341	125.4244	130.46587	140.357744	113.263742	113.711354	113.643341	115.074814	115.645811	113.640632	112.982834	123.589741	-3.318246	-2.979497	20.824376	21.004078	34.003977	113.470001	119.105003	126.92	142.704998	39.313374	106.5	125.650002	19.112289	33.341735	-121.441018	-80.887711	5,530,758,100	0.117477	57	62.361637	118.016999	3.848369	125.713737	110.320262	4.791428	118.184575	127.76743	108.60172	125.650002	106.5	116.075001	110.199999	108.310003	104.610003	113.899999	115.789996	121.130601	118.334701	116.075001	113.815301	110.5981	106.5	125.650002	1	-0.060194	0	50,426,600
AMD	2025-02-07T00:00:00	107.559998	109.919998	106.790001	109.129997	46,082,500	114.484	117.302999	118.8312	124.6576	131.8556	139.164601	146.9498	113.834593	114.229236	114.92877	117.429197	118.443641	124.517084	129.512085	133.34073	140.118637	113.378727	116.027142	116.844738	120.328698	124.768056	129.831174	139.963762	110.001817	110.936547	111.543897	113.578212	114.977578	113.212583	112.474637	122.886184	-3.767149	-3.137027	21.351733	19.94746	35.622198	113.470001	119.105003	126.9175	142.704998	31.863262	106.5	125.650002	5.535235	17.806793	-139.367308	-94.464765	5,484,675,600	0.108844	56	62.375269	117.302999	4.388541	126.080082	108.525917	4.725	117.17271	126.622709	107.722711	125.650002	106.5	116.075001	110.579999	108.600001	107.039998	112.140002	114.12	121.130601	118.334701	116.075001	113.815301	110.5981	106.5	125.650002	1	-0.093912	0	46,082,500
AMD	2025-02-10T00:00:00	110.480003	111.400002	108.150002	108.440002	34,905,400	114.031	117.025	118.4252	124.0446	131.223334	138.748601	146.74085	113.163675	113.547557	114.244345	116.797452	117.831053	123.96661	129.011241	132.888042	139.823725	112.650728	115.377333	116.202338	119.772714	124.20554	129.263163	139.600879	107.978669	109.112042	109.924692	112.15015	114.254788	112.755737	111.956758	122.166869	-3.842988	-3.278219	21.465435	21.028558	33.55107	113.470001	119.105003	126.9175	142.704998	35.403279	106.5	125.650002	20.783306	15.14361	-106.599917	-79.216694	5,519,581,000	0.14705	57	62.386256	117.025	4.641569	126.308137	107.741863	4.811429	116.53531	126.158167	106.912452	125.650002	106.5	116.075001	108.089999	106.26	104.960002	109.389997	111.219996	121.130601	118.334701	116.075001	113.815301	110.5981	106.5	125.650002	0	-0.02227	34,905,400	0
AMD	2025-02-11T00:00:00	111.099998	113.07	108.940002	108.980003	35,033,800	113.724	116.714	117.8544	123.5122	130.650134	138.351401	146.53765	112.75094	113.102547	113.760599	116.279502	117.31328	123.462037	128.539892	132.456596	139.537917	112.117818	114.813047	115.638861	119.265082	123.675979	128.715666	139.246243	107.864705	108.345729	109.083811	110.93265	113.529459	112.293002	111.441765	121.438336	-3.809154	-3.384406	21.153706	22.253031	31.434213	113.470001	119.105003	126.8575	142.704998	34.015673	106.5	125.25	24.533325	16.950622	-88.417996	-75.466675	5,554,614,800	0.108706	58	62.397421	116.714	4.825498	126.364996	107.063003	4.839286	116.017661	125.696232	106.33909	125.650002	106.5	116.075001	110.010002	108.620003	106.760002	111.870003	113.260002	121.130601	118.334701	116.075001	113.815301	110.5981	106.5	125.650002	0	0.039094	35,033,800	0
AMD	2025-02-12T00:00:00	111.720001	111.839996	109.059998	109.519997	25,319,700	113.161	116.4955	117.1412	123.0218	130.100934	137.985701	146.32745	112.544752	112.851175	113.446661	115.865002	116.883027	123.001565	128.097263	132.04597	139.261122	111.753455	114.337429	115.166984	118.802643	123.177818	128.188311	138.899799	109.144371	108.879102	108.980343	110.115293	112.844432	111.849641	110.939662	120.707216	-3.689777	-3.44548	20.864244	21.279765	30.059396	113.174999	119.105003	126.8575	142.704998	35.663634	106.5	125.25	27.840007	24.385546	-87.802497	-72.159993	5,579,934,500	0.147918	59	62.405589	116.4955	4.952506	126.400512	106.590488	4.815	115.60836	125.238359	105.978361	125.650002	106.5	116.075001	111.036667	109.003334	106.90667	113.133331	115.166664	121.130601	118.334701	116.075001	113.815301	110.5981	106.5	125.650002	0	0.091365	25,319,700	0
AMD	2025-02-13T00:00:00	111.809998	114.599998	110.400002	112	40,911,800	112.456	116.088	116.520399	122.5144	129.545867	137.536401	146.0995	112.397801	112.66187	113.194867	115.496365	116.492794	122.56268	127.668651	131.645258	138.987976	111.507818	113.89119	114.756892	118.362964	122.696477	127.66998	138.556342	110.703074	109.97797	109.200556	109.626158	112.222812	111.433302	110.45719	119.977441	-3.54702	-3.465788	19.897196	24.231646	28.06249	113.174999	119.105003	128.047499	142.704998	35.991877	106.5	120.440002	38.091798	30.155043	-59.648427	-61.908202	5,620,846,300	0.100523	60	62.418806	116.088	4.987611	126.063222	106.112777	4.899285	115.246611	125.045182	105.44804	125.650002	106.5	116.075001	110.873332	109.906667	108.093333	112.686666	113.65333	121.130601	118.334701	116.075001	113.815301	110.5981	106.5	125.650002	0	0.135601	0	40,911,800
AMD	2025-02-14T00:00:00	113.099998	114.629997	111.699997	112.650002	32,477,200	112.171	115.821	116.1708	121.9352	128.9708	137.107901	145.864	112.538241	112.74153	113.180271	115.278513	116.23181	122.191595	127.285266	131.278025	138.730384	111.624909	113.606619	114.493784	117.993772	122.263691	127.186091	138.227988	112.108073	111.436252	109.990714	109.461688	111.738132	111.067281	110.015312	119.257974	-3.291846	-3.431	18.991739	23.128424	26.728492	113.174999	116.075001	128.292501	142.704998	47.091071	106.5	120.440002	47.345748	37.759184	-41.159522	-52.654252	5,653,323,500	0.128425	61	62.429567	115.821	4.997997	125.816994	105.825006	4.391429	115.042172	123.82503	106.259314	125.650002	106.5	116.075001	112.269999	109.94	108.070002	114.139997	116.469996	121.130601	118.334701	116.075001	113.815301	110.5981	106.5	125.650002	0	0.172744	32,477,200	0
AMD	2025-02-18T00:00:00	114.279999	115.550003	113.449997	114.050003	31,720,300	112.172	115.462	116.100399	121.3812	128.362267	136.683201	145.6435	112.886592	113.021251	113.34946	115.187739	116.081671	121.881336	126.943022	130.941431	138.487097	112.008363	113.459857	114.348338	117.693568	121.877091	126.734054	137.91372	113.466628	112.874433	111.272816	109.590473	111.411663	110.780125	109.630373	118.55456	-2.960278	-3.336855	17.911747	23.720473	25.631298	111.025002	116.075001	128.292501	142.704998	50.165813	106.5	120.440002	55.810598	47.082715	-14.891323	-44.189402	5,685,043,800	0.128326	62	62.440317	115.462	4.826562	125.115123	105.808876	4.337857	114.969584	123.645299	106.293869	125.650002	106.5	116.075001	113.143331	111.656665	110.213331	114.586665	116.073331	121.130601	118.334701	116.075001	113.815301	110.5981	106.5	125.650002	0	0.203637	31,720,300	0
AMD	2025-02-19T00:00:00	114.690002	116.110001	113.139999	114.25	28,807,700	111.691	115.0825	115.9952	120.7952	127.674801	136.246901	145.4956	113.247274	113.324661	113.555698	115.142491	115.974619	121.599323	126.620574	130.61962	138.25031	112.466182	113.386333	114.239846	117.431168	121.517295	126.298545	137.605725	114.596851	114.132191	112.748547	109.978114	111.220778	110.567627	109.306917	117.869292	-2.63406	-3.196296	16.760037	23.473001	24.327583	111.450001	116.075001	126.182499	140.979996	45.625009	106.5	120.440002	58.751801	53.969382	-5.246482	-41.248199	5,713,851,500	0.134654	63	62.450153	115.0825	4.552898	124.188296	105.976704	4.239286	114.942957	123.421529	106.464385	125.650002	106.5	116.075001	114.426666	113.303329	112.32666	115.403336	116.526672	121.130601	118.334701	116.075001	113.815301	110.5981	106.5	125.650002	0	0.229033	28,807,700	0
AMD	2025-02-20T00:00:00	114.169998	116.550003	113.110001	115.010002	27,219,600	111.907	114.6035	115.9184	120.2514	127.215734	135.7684	145.33565	113.431819	113.478358	113.650205	115.054082	115.835802	121.307977	126.292927	130.293885	138.010705	112.916909	113.299428	114.099446	117.171357	121.161905	125.861378	137.294027	115.161518	114.841868	113.870102	110.504551	111.107227	110.407862	109.045108	117.201446	-2.38994	-3.035025	15.56922	22.835698	22.876199	111.670002	116.075001	126.162502	140.959999	42.026523	106.5	119.849998	57.453176	57.338525	1.47002	-42.546824	5,686,631,900	0.124087	62	62.459352	114.6035	4.071512	122.746524	106.460476	4.245714	114.869342	123.360771	106.377913	125.25	106.5	115.875	114.646667	113.183334	111.676666	116.153336	117.616669	120.825	118.0875	115.875	113.6625	110.5125	106.5	125.25	1	0.149601	0	27,219,600
AMD	2025-02-21T00:00:00	110.839996	115.760002	110.43	114.849998	41,353,700	111.974999	113.993499	115.5536	119.6964	126.772667	135.2019	145.13685	112.913455	112.998656	113.217865	114.670983	115.45151	120.897468	125.886271	129.908659	137.740349	112.722908	112.940999	113.708799	116.802282	120.730965	125.367747	136.950787	114.169258	114.276544	113.961459	110.857453	110.947922	110.228629	108.806777	116.53988	-2.437084	-2.915437	15.167789	20.768241	25.357363	112.350002	116.075001	126.120003	140.959999	41.434801	106.5	119.849998	32.50934	49.571439	-26.455687	-67.49066	5,645,278,200	0.06412	61	62.472421	113.993499	3.631111	121.255722	106.731277	4.323572	114.485595	123.132739	105.838451	125.25	106.5	115.875	114.610001	112.669998	111.169998	116.110001	118.050003	120.825	118.0875	115.875	113.6625	110.5125	106.5	125.25	1	0.080939	0	41,353,700

Subsets and Splits

No community queries yet

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