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
AMZN	2022-12-28T00:00:00	81.82	83.480003	81.690002	82.800003	58,228,600	85.867	88.752	89.685999	95.806	103.0948	111.1124	120.037193	85.198333	85.504755	86.0811	88.396351	89.402155	95.637927	100.87399	105.19649	118.113824	84.589091	86.81	87.707353	91.106635	95.933533	100.954196	111.022951	82.690667	82.887465	82.632119	83.949067	85.493943	83.581276	82.754899	94.214232	-3.574356	-3.317782	22.464063	15.622566	30.829698	85.830002	89.460003	99.212502	111.180004	36.073825	81.690002	96.25	0.892838	9.321425	-111.962278	-99.107162	8,862,069,200	-0.146986	150	79.811568	88.752	4.092164	96.936328	80.567672	3.045714	88.146172	94.237599	82.054744	97.230003	81.690002	89.460003	83.796666	82.243334	81.446668	84.593333	86.146665	93.562563	91.293723	89.460003	87.626283	85.015563	81.690002	97.230003	1	-0.019744	0	58,228,600
AMZN	2022-12-29T00:00:00	84.18	84.550003	82.550003	82.870003	54,995,900	85.127	88.134	89.3252	95.1624	102.526267	110.5601	119.72126	84.994667	85.263891	85.788623	88.013046	89.000451	95.188596	100.434675	104.780322	117.776174	84.282364	86.374571	87.283815	90.650714	95.435775	100.420881	110.666163	82.455889	82.604637	82.331207	83.213504	84.968531	83.287324	82.282071	93.462614	-3.461244	-3.346474	22.705148	17.060491	28.949005	85.52	89.460003	99.212502	111.180004	37.309752	81.690002	96.25	17.101637	7.879113	-74.44953	-82.898363	8,917,065,100	-0.197555	151	79.812853	88.134	3.775141	95.684281	80.583718	3.027857	87.768441	93.824154	81.712728	97.230003	81.690002	89.460003	82.330002	81.18	80.540001	82.970001	84.120003	93.562563	91.293723	89.460003	87.626283	85.015563	81.690002	97.230003	0	0.043099	54,995,900	0
AMZN	2022-12-30T00:00:00	84	84.050003	82.470001	83.120003	62,401,200	84.682	87.559	88.92	94.541	101.932267	110.0218	119.37574	84.795733	85.034092	85.51345	87.648224	88.615801	94.749828	100.002183	104.368831	117.440093	84.077455	85.980857	86.874184	90.212972	94.948242	99.894939	110.310727	82.725037	82.770526	82.387096	82.636234	84.477624	83.00419	81.832275	92.716246	-3.347538	-3.346687	22.951086	16.386205	27.989754	84.66	89.460003	100.3925	111.180004	39.044345	81.690002	96.25	15.865371	11.286615	-66.577493	-84.134629	8,854,663,900	-0.135865	150	79.814249	87.559	3.456508	94.472016	80.645983	3.027142	87.409542	93.463826	81.355258	96.25	81.690002	88.970001	83.760002	82.970001	81.760002	84.970001	85.760002	92.813841	90.688081	88.970001	87.251922	84.805842	81.690002	96.25	1	-0.003386	62,401,200	0
AMZN	2023-01-03T00:00:00	85.82	86.959999	84.209999	85.459999	76,706,000	84.478	87.1435	88.6164	93.9524	101.3928	109.4531	119.018645	85.000587	85.176985	85.560612	87.482022	88.400739	94.399638	99.628968	104.001527	117.125465	84.284364	85.815238	86.635723	89.870972	94.524235	99.415695	109.976839	83.893519	83.597606	82.976532	82.37829	84.075899	82.759994	81.429933	91.984278	-3.075118	-3.292373	21.915082	22.007979	26.069057	84.460003	89.460003	100.3925	108.634998	39.974554	81.690002	96.25	28.365371	20.444126	-24.746433	-71.634629	8,931,369,900	-0.099459	151	79.81671	87.1435	3.106825	93.357149	80.92985	3.044999	87.258157	93.348155	81.168158	96.25	81.690002	88.970001	83.506668	82.963333	81.926666	84.543335	85.08667	92.813841	90.688081	88.970001	87.251922	84.805842	81.690002	96.25	0	0.056886	76,706,000	0
AMZN	2023-01-04T00:00:00	85.139999	86.980003	83.360001	86.550003	68,885,100	84.5	86.85	88.264	93.2688	100.880933	108.8981	118.638093	85.028469	85.17026	85.495902	87.26911	88.149913	94.036515	99.247679	103.628032	116.807202	84.404727	85.624428	86.368307	89.525388	94.09653	98.934247	109.639738	84.961926	84.481717	83.675341	82.374587	83.742593	82.536348	81.069807	91.26594	-2.880885	-3.210075	21.229529	20.183811	25.854509	84.460003	89.460003	100.3925	108.119999	33.542319	81.690002	93.459999	29.311792	24.514178	-27.492541	-70.688208	8,862,484,800	-0.057807	150	79.818668	86.85	2.997685	92.845369	80.85463	2.894285	87.056428	92.844997	81.267858	96.25	81.690002	88.970001	85.663333	84.366666	82.913333	87.116666	88.413333	92.813841	90.688081	88.970001	87.251922	84.805842	81.690002	96.25	1	0.008135	0	68,885,100
AMZN	2023-01-05T00:00:00	83.120003	85.419998	83.07	85.330002	67,930,800	84.293	86.5935	87.892	92.5348	100.327067	108.2938	118.246235	84.646776	84.797486	85.130379	86.891919	87.762997	93.608417	98.823267	103.221932	116.472006	84.153819	85.269191	85.972615	89.127396	93.629137	98.42379	109.286325	84.986482	84.719455	83.962405	82.40646	83.411186	82.296165	80.731541	90.555722	-2.857016	-3.139463	20.688737	19.078289	25.114309	84.335003	89.460003	100.3925	108.119999	31.953923	81.690002	89.970001	17.270538	24.982567	-45.05328	-82.729462	8,794,554,000	-0.062422	149	79.819865	86.5935	3.089653	92.772806	80.414193	2.805714	86.68153	92.292957	81.070103	96.25	81.690002	88.970001	85.160001	83.339999	81.539998	86.960002	88.780004	92.813841	90.688081	88.970001	87.251922	84.805842	81.690002	96.25	1	-0.033589	0	67,930,800
AMZN	2023-01-06T00:00:00	86.080002	86.400002	81.43	83.029999	83,303,400	84.224001	86.4745	87.4736	91.8444	99.8456	107.7228	117.85219	84.933421	85.030671	85.276475	86.818108	87.633536	93.313185	98.487918	102.882488	116.169598	84.478728	85.220286	85.833231	88.874267	93.254214	97.983913	108.966263	85.181446	85.077021	84.487802	82.668719	83.173518	82.09651	80.450786	89.868274	-2.569632	-3.025497	20.712092	16.96226	25.988708	84.205002	89.330002	99.067499	105.290001	44.907614	81.43	89.349998	58.712154	35.098161	-30.731276	-41.287846	8,877,857,400	-0.00454	150	79.822647	86.4745	3.059668	92.593837	80.355163	2.867142	86.624242	92.358526	80.889957	96.25	81.43	88.84	83.87	82.320002	81.520002	84.670001	86.219999	92.75248	90.58876	88.84	87.09124	84.60148	81.43	96.25	0	0.030906	83,303,400	0
AMZN	2023-01-09T00:00:00	87.360001	89.480003	87.080002	87.459999	65,266,100	84.581001	86.325	87.148	91.2784	99.429867	107.1486	117.47195	85.418737	85.454185	85.597017	86.867371	87.612495	93.079726	98.195078	102.575112	115.882935	85.04891	85.304619	85.824492	88.698408	92.925646	97.580689	108.662858	85.900631	85.810779	85.362462	83.170142	83.054658	81.963233	80.243114	89.209596	-2.213082	-2.863014	19.463063	22.523974	24.025519	85.455002	89.330002	98.6875	105.290001	48.956594	81.43	89.480003	73.664572	49.882421	28.69446	-26.335428	8,943,123,500	-0.070867	151	79.825271	86.325	2.930668	92.186336	80.463664	2.922857	86.694314	92.540028	80.8486	96.25	81.43	88.84	84.636668	82.873334	79.666667	87.843335	89.606669	92.75248	90.58876	88.84	87.09124	84.60148	81.43	96.25	0	0.085894	0	65,266,100
AMZN	2023-01-10T00:00:00	89.870003	90.190002	87.290001	87.57	67,756,600	85.043001	86.364	86.9776	90.8566	99.064	106.6263	117.103053	86.30899	86.257061	86.2544	87.140338	87.786149	92.953855	97.975997	102.323526	115.6241	86.010547	85.642239	86.033877	88.643177	92.67407	97.238539	108.388211	87.694373	87.283749	86.766406	83.998578	83.10278	81.933899	80.130653	88.589949	-1.708285	-2.632068	18.102046	22.651068	22.466616	85.810001	88.84	98.26	105.135002	60.518501	81.43	90.190002	96.347036	76.241254	50.355355	-3.652964	9,010,880,100	-0.014804	152	79.8289	86.364	2.974266	92.312532	80.415469	2.890714	86.99676	92.778189	81.215332	96.25	81.43	88.84	87.973335	86.466667	85.573334	88.866669	90.373337	92.75248	90.58876	88.84	87.09124	84.60148	81.43	96.25	0	0.13248	67,756,600	0
AMZN	2023-01-11T00:00:00	95.089996	95.260002	90.93	90.93	103,126,200	86.248	86.591	87.1408	90.6902	98.8148	106.1542	116.754635	88.065191	87.863049	87.613722	87.863034	88.347983	93.037625	97.900049	102.180287	115.419781	87.837273	86.473286	86.657908	88.809192	92.569491	97.010097	108.169176	91.139112	90.131253	89.159263	85.453563	83.438998	82.084077	80.16148	88.028427	-0.876911	-2.281037	18.353972	30.859548	19.884183	88.345001	88.84	96.952501	104.815002	67.380619	81.43	95.260002	98.770746	89.594118	125.046396	-1.229254	9,114,006,300	0.008178	153	79.837286	86.591	3.446346	93.483692	79.698308	3.112857	87.767545	93.993259	81.54183	96.25	81.43	88.84	89.116669	88.043335	86.216667	90.943336	92.01667	92.75248	90.58876	88.84	87.09124	84.60148	81.43	96.25	0	0.171648	103,126,200	0
AMZN	2023-01-12T00:00:00	95.269997	97.190002	93.5	96.93	85,254,800	87.593	86.73	87.4216	90.5468	98.549733	105.7246	116.386033	89.506152	89.209767	88.791611	88.536394	88.880446	93.125169	97.830837	102.04345	115.219285	89.477636	87.299857	87.283231	88.988792	92.476207	96.794568	107.955399	94.575036	93.299221	91.841071	87.309106	84.00829	82.390484	80.318733	87.522513	-0.201198	-1.865069	19.0376	32.534842	18.330744	89.310001	89.310001	94.697502	104.435001	65.694247	81.43	97.190002	87.817224	94.311669	135.068399	-12.182776	9,199,261,100	0.026715	154	79.844294	86.73	3.740314	94.210629	79.249371	3.230715	88.482064	94.943493	82.020635	97.190002	81.43	89.310001	93.76	92.259997	89.429998	96.589999	98.090001	93.470642	91.169682	89.310001	87.450321	84.802641	81.43	97.190002	0	0.204278	0	85,254,800
AMZN	2023-01-13T00:00:00	98.120003	98.370003	94.120003	94.18	85,549,400	88.987	87.057	87.808	90.5734	98.332533	105.3736	116.030058	91.228923	90.82981	90.226748	89.407631	89.591181	93.321045	97.838447	101.965758	115.049143	91.391637	88.384619	88.106185	89.28578	92.464898	96.643982	107.773647	97.796109	96.47609	94.796857	89.547038	84.837055	82.874392	80.612743	87.080405	0.557851	-1.380485	19.931026	32.113441	16.711376	89.900002	89.900002	93.967503	104.435001	76.586277	81.43	98.370003	98.524203	95.037391	140.608251	-1.475797	9,284,810,500	0.078175	155	79.852618	87.057	4.412185	95.88137	78.23263	3.211429	89.399963	95.822821	82.977105	98.370003	81.43	89.900002	95.32	93.449997	91.629997	97.139999	99.010002	94.372162	91.898922	89.900002	87.901081	85.055161	81.43	98.370003	0	0.231156	85,549,400	0
AMZN	2023-01-17T00:00:00	96.050003	98.889999	95.730003	98.68	72,755,000	90.192001	87.437	88.036	90.652	98.039733	104.9979	115.678803	92.193139	91.778936	91.122633	90.011483	90.088014	93.428063	97.791383	101.848614	114.860097	92.675819	89.241096	88.740185	89.500549	92.404832	96.459357	107.574841	99.184704	98.307273	97.022818	91.753767	85.796436	83.466837	80.999383	86.68884	0.981062	-0.908176	20.874494	31.079022	15.607356	90.16	90.16	93.790003	104.435001	69.593621	81.43	98.889999	83.73427	90.025232	127.145268	-16.26573	9,212,055,500	0.052533	154	79.85889	87.437	4.844562	97.126124	77.747877	3.233572	90.0333	96.500444	83.566157	98.889999	81.43	90.16	96.870003	95.370003	92.620003	99.620003	101.120003	94.76944	92.22028	90.16	88.09972	85.16644	81.43	98.889999	1	0.152981	0	72,755,000
AMZN	2023-01-18T00:00:00	95.459999	99.32	95.379997	97.25	79,570,400	91.156001	87.817	88.2908	90.7752	97.781867	104.6145	115.341115	92.846511	92.44822	91.78992	90.506803	90.501243	93.507747	97.730031	101.722107	114.667061	93.633637	90.005191	89.311262	89.689098	92.336944	96.270487	107.373658	98.884964	98.741526	98.288857	93.703951	86.809862	84.128079	81.452367	86.341604	1.254391	-0.475662	21.847593	29.435962	14.335676	90.375	90.375	93.592503	104.435001	73.939855	81.43	99.32	78.423696	86.894056	113.435962	-21.576304	9,132,485,100	0.016021	153	79.865493	87.817	5.166834	98.150669	77.483331	3.347143	90.550129	97.244415	83.855842	99.32	81.43	90.375	96.890002	94.890004	93.730006	98.050001	100.049998	95.09796	92.48602	90.375	88.26398	85.25846	81.43	99.32	1	0.085376	0	79,570,400
AMZN	2023-01-19T00:00:00	93.68	95.440002	92.860001	94.739998	69,002,700	92.010001	88.255	88.416	90.8292	97.524267	104.1785	114.991715	93.013209	92.67218	92.080702	90.795275	90.745763	93.514502	97.623451	101.562857	114.458235	94.092546	90.563572	89.725816	89.803012	92.229	96.053962	107.158125	97.161297	97.658102	98.348746	95.172085	87.782757	84.795613	81.93557	86.027444	1.312249	-0.11808	21.659396	27.824791	18.856075	90.375	90.375	93.592503	104.435001	72.37736	81.43	99.32	68.47401	76.877325	73.635389	-31.52599	9,063,482,400	0.041655	152	79.870562	88.255	5.27842	98.81184	77.69816	3.405	90.848212	97.658212	84.038211	99.32	81.43	90.375	96.719999	94.119998	92.779996	98.06	100.660001	95.09796	92.48602	90.375	88.26398	85.25846	81.43	99.32	1	0.027147	0	69,002,700
AMZN	2023-01-20T00:00:00	97.25	97.349998	93.199997	93.860001	67,481,500	93.423	88.858	88.6064	90.9636	97.275867	103.8435	114.636233	93.860567	93.504511	92.875979	91.382069	91.246089	93.660992	97.613623	101.477454	114.287008	95.045273	91.420238	90.405354	90.054808	92.221782	95.916764	106.98159	96.25363	96.929799	98.319595	96.474044	88.793256	85.513934	82.472817	85.756766	1.627411	0.231018	21.974485	29.389826	17.234552	93.200001	90.375	93.592503	104.435001	73.583544	81.43	99.32	88.429291	78.442333	90.306243	-11.570709	9,130,963,900	0.0998	153	79.876797	88.858	5.58954	100.037081	77.678919	3.506429	91.457906	98.470763	84.445048	99.32	81.43	90.375	93.993334	92.546666	91.413333	95.126668	96.573336	95.09796	92.48602	90.375	88.26398	85.25846	81.43	99.32	0	0.077226	67,481,500	0
AMZN	2023-01-23T00:00:00	97.519997	97.779999	95.860001	97.559998	76,501,100	94.567	89.3955	88.844	91.1144	96.9616	103.5208	114.303558	94.592453	94.234599	93.590443	91.940062	91.728697	93.812325	97.611159	101.399089	114.120173	95.790181	92.24519	91.091015	90.311921	92.228207	95.791547	106.81128	96.384184	96.715949	98.261389	97.603848	89.820474	86.262924	83.04702	85.526106	1.877325	0.56028	22.373556	29.102476	16.526461	93.305	90.375	93.592503	104.435001	74.316545	81.43	99.32	89.938496	82.280599	94.676093	-10.061504	9,207,465,000	0.114922	154	79.883969	89.3955	5.887134	101.169768	77.621232	3.521429	92.035248	99.078105	84.99239	99.32	81.43	90.375	95.933332	94.516665	91.78333	98.666667	100.083333	95.09796	92.48602	90.375	88.26398	85.25846	81.43	99.32	0	0.119657	0	76,501,100
AMZN	2023-01-24T00:00:00	96.32	98.089996	96	96.93	66,929,500	95.463	90.022	89.1588	91.318	96.6332	103.1967	113.991378	94.937962	94.613763	94.010375	92.338238	92.081874	93.910666	97.577181	101.298513	113.943056	96.108909	92.904667	91.666092	90.516063	92.211323	95.648956	106.632339	96.76448	96.74216	98.021309	98.478093	90.821214	87.002434	83.629242	85.326113	1.956006	0.839425	22.823883	28.446762	15.767063	95.125	90.375	93.347502	104.435001	69.315678	81.43	99.32	83.230855	87.199547	83.476841	-16.769145	9,140,535,500	0.089361	153	79.889812	90.022	5.925794	101.873588	78.170413	3.459286	92.443319	99.361891	85.524748	99.32	81.43	90.375	97.053332	96.326665	95.133334	98.246663	98.97333	95.09796	92.48602	90.375	88.26398	85.25846	81.43	99.32	1	0.055337	0	66,929,500
AMZN	2023-01-25T00:00:00	97.18	97.239998	91.519997	92.559998	94,261,600	96.193999	90.6185	89.5316	91.329	96.324933	102.9008	113.688355	95.38637	95.080352	94.498009	92.778398	92.474038	94.038875	97.566729	101.216958	113.77626	96.421091	93.586381	92.283108	90.745945	92.225712	95.529814	106.465061	97.223073	96.963009	97.739182	99.149573	91.814475	87.743206	84.215501	85.156547	2.063965	1.084333	21.46362	25.053668	23.228505	95.419998	90.375	93.345001	104.435001	72.002931	81.43	99.32	88.038013	87.069121	59.245372	-11.961987	9,234,797,100	0.125529	154	79.898464	90.6185	6.019855	102.658209	78.578791	3.609286	92.894432	100.113003	85.675861	99.32	81.43	90.375	96.803332	95.516668	94.713336	97.606664	98.893328	95.09796	92.48602	90.375	88.26398	85.25846	81.43	99.32	0	0.100067	94,261,600	0
AMZN	2023-01-26T00:00:00	99.220001	99.489998	96.919998	98.239998	68,523,600	96.607	91.4275	90.1036	91.2976	96.1204	102.6148	113.412153	96.153096	95.833015	95.22447	93.363999	92.992958	94.242056	97.610236	101.177414	113.631421	96.971273	94.405571	93.028369	91.055396	92.301898	95.456927	106.321098	97.997963	97.762515	97.954603	99.756773	92.856801	88.517895	84.820007	85.021351	2.287761	1.325019	20.851635	28.463723	21.961035	95.504997	90.459999	93.375002	103.810001	79.401023	81.43	99.489998	98.505002	89.924623	88.00109	-1.494998	9,303,320,700	0.198811	155	79.905491	91.4275	6.034972	103.497445	79.357556	3.625	93.496867	100.746867	86.246867	99.489998	81.43	90.459999	95.313332	93.386665	89.59333	99.106667	101.033333	95.227838	92.591079	90.459999	88.328919	85.29484	81.43	99.489998	0	0.13781	68,523,600	0
AMZN	2023-01-27T00:00:00	102.239998	103.489998	99.529999	99.529999	87,775,600	97.304	92.4485	90.7856	91.3726	95.968	102.3621	113.167743	97.370476	96.997921	96.303782	94.170908	93.704269	94.555701	97.732072	101.198456	113.518074	97.995454	95.435333	93.961938	91.48451	92.46294	95.449505	106.209932	99.797111	99.350555	99.053801	100.452492	94.007865	89.376837	85.471985	84.92727	2.677941	1.595603	21.238589	34.264333	20.007635	97.504997	92.459999	92.265001	103.02	79.446062	87.080002	103.489998	92.382692	92.975235	111.594538	-7.617308	9,391,096,300	0.249515	156	79.91589	92.4485	6.051334	104.551167	80.345833	3.575	94.329546	101.479545	87.179547	103.489998	81.43	92.459999	98.543332	97.596667	95.973333	100.166667	101.113332	98.283838	95.063079	92.459999	89.856919	86.15084	81.43	103.489998	0	0.169392	87,775,600	0
AMZN	2023-01-30T00:00:00	100.550003	101.739998	99.010002	101.089996	70,691,900	97.547	93.267	91.3368	91.4048	95.812533	102.1065	112.916555	98.006382	97.643754	96.957047	94.750825	94.230864	94.790772	97.806228	101.185615	113.389038	98.585636	96.206905	94.713046	91.844408	92.583519	95.413622	106.084382	101.260038	100.675263	100.17769	101.03558	95.176438	90.27407	86.14615	84.862383	2.818305	1.840143	21.408122	31.949292	19.743551	97.504997	92.459999	92.175001	102.825001	73.680443	87.290001	103.489998	81.85188	90.913191	84.46	-18.14812	9,320,404,400	0.230103	155	79.923625	93.267	5.980765	105.228531	81.305469	3.562856	94.921971	102.047683	87.796258	103.489998	81.43	92.459999	101.753332	100.016665	97.793332	103.976664	105.713331	98.283838	95.063079	92.459999	89.856919	86.15084	81.43	103.489998	1	0.095548	0	70,691,900
AMZN	2023-01-31T00:00:00	103.129997	103.349998	101.139999	101.160004	66,527,300	98.255	94.2235	92.1104	91.525	95.682267	101.843	112.6545	99.031105	98.641253	97.906731	95.512568	94.915413	95.1178	97.946327	101.224118	113.286958	99.600727	97.146238	95.620215	92.304219	92.776084	95.433889	105.987004	102.752778	102.126293	101.447722	101.718294	96.40032	91.240293	86.868423	84.832605	3.101971	2.092509	21.923265	33.465286	18.572117	97.504997	92.459999	92.175001	102.825001	73.746423	90.93	103.489998	97.133753	90.456108	93.973095	-2.866247	9,386,931,700	0.226088	156	79.931809	94.2235	5.950343	106.124187	82.322814	3.555713	95.703687	102.815114	88.592261	103.489998	81.43	92.459999	100.433334	99.126671	97.703339	101.856667	103.16333	98.283838	95.063079	92.459999	89.856919	86.15084	81.43	103.489998	0	0.131933	66,527,300	0
AMZN	2023-02-01T00:00:00	105.150002	106.239998	101.239998	102.529999	80,450,100	99.224	95.19	92.9064	91.731	95.583867	101.5963	112.421718	100.254884	99.824662	99.021081	96.388699	95.702689	95.51122	98.135898	101.301858	113.205994	100.854364	98.186857	96.623262	92.838533	93.025235	95.499374	105.912332	104.298	103.748081	102.976524	102.583412	97.699992	92.284088	87.65249	84.841752	3.450006	2.364008	22.975104	35.957535	16.670045	98.879997	93.834999	89.809999	101.785	70.347912	91.519997	106.239998	92.595134	90.526922	95.956407	-7.404866	9,467,381,800	0.246655	157	79.942559	95.19	6.08195	107.353901	83.026099	3.527856	96.603336	103.659048	89.547624	106.239998	81.43	93.834999	102.539998	101.729998	100.329999	103.939997	104.749997	100.384838	96.762579	93.834999	90.907419	86.73934	81.43	106.239998	0	0.162383	80,450,100	0
AMZN	2023-02-02T00:00:00	112.910004	114	108.879997	110.25	158,154,200	101.147	96.5785	94.1012	92.1064	95.664	101.3927	112.222343	102.785908	102.203815	101.157838	97.890635	97.026328	96.193525	98.52469	101.531722	113.203048	103.342728	99.874477	98.162	93.669082	93.481186	95.723408	105.917191	107.903483	107.023062	105.949199	104.133595	99.256472	93.518299	88.569295	84.917275	4.302398	2.751686	25.062401	44.406149	13.947267	102.759998	97.715	89.495001	101.785	77.306516	91.519997	114	95.151263	94.96005	145.660053	-4.848737	9,625,536,000	0.289912	158	79.970162	96.5785	6.794927	110.168354	82.988646	3.896427	98.156352	105.949207	90.363498	114	81.43	97.715	104.209999	102.18	99.209999	107.18	109.209999	106.31348	101.55826	97.715	93.87174	88.39998	81.43	114	0	0.187605	158,154,200	0
AMZN	2023-02-03T00:00:00	103.389999	108.779999	102.519997	105.260002	144,374,800	101.761	97.592	94.964	92.325	95.525333	101.0621	111.948715	102.906726	102.419485	101.501247	98.390578	97.515841	96.47574	98.652725	101.56852	113.105406	103.750546	100.523191	98.876523	94.111577	93.684502	95.762958	105.829307	109.033668	108.244315	107.541247	105.371349	100.708204	94.734427	89.493222	85.016054	4.161766	3.033702	25.06494	36.805573	22.037233	102.759998	97.715	88.797501	101.785	56.761608	91.519997	114	52.802495	80.182964	68.548449	-47.197505	9,481,161,200	0.25367	157	79.988049	97.592	6.164292	109.920584	85.263417	4.334999	98.654795	107.324793	89.984797	114	81.43	97.715	111.93	109.860001	106.809998	114.980003	117.050003	106.31348	101.55826	97.715	93.87174	88.39998	81.43	114	1	0.108233	0	144,374,800
AMZN	2023-02-06T00:00:00	102.18	103.949997	100.650002	102.93	81,945,200	102.227	98.397	95.684	92.5046	95.336267	100.8157	111.689625	102.761381	102.375942	101.605671	98.735071	97.874623	96.699436	98.745548	101.580628	112.996696	103.826728	100.960143	99.4316	94.498047	93.859625	95.785095	105.732105	107.703557	107.600223	107.611573	106.204502	101.990101	95.89316	90.403343	85.131961	3.907633	3.208488	24.590404	34.769985	23.952464	102.759998	97.715	87.645002	101.505001	58.042506	91.519997	114	47.419938	65.124565	36.503137	-52.580062	9,399,216,000	0.207455	156	79.997665	98.397	5.607957	109.612915	87.181086	4.344999	98.990529	107.680527	90.300531	114	87.080002	100.540001	104.896665	101.013331	98.636663	107.273333	111.156667	107.64688	103.716561	100.540001	97.363441	92.840881	87.080002	114	1	0.039828	0	81,945,200
AMZN	2023-02-07T00:00:00	102.110001	102.410004	98.080002	101.169998	119,501,300	102.806001	99.1345	96.4084	92.6642	95.163467	100.5513	111.458695	102.631105	102.327589	101.68326	99.041882	98.200421	96.911615	98.834086	101.591111	112.88837	103.805455	101.313762	99.925908	94.87473	94.037881	95.810725	105.636786	104.875038	105.648163	106.562247	106.604141	103.090558	96.981806	91.29344	85.262704	3.65841	3.298473	23.530521	32.249635	26.518542	105.459999	97.715	87.490002	101.505001	58.845442	91.519997	114	47.108552	49.110328	18.493135	-52.891448	9,279,714,700	0.288622	155	80.011628	99.1345	5.019055	109.17261	89.09639	4.372856	99.287621	108.033334	90.541909	114	87.290001	100.645	102.26	100.570002	98.960004	103.869998	105.559995	107.69644	103.79678	100.645	97.493221	93.005941	87.290001	114	1	-0.018858	119,501,300	0
AMZN	2023-02-08T00:00:00	100.050003	102.669998	98.779999	102.040001	75,878,300	103.093001	99.6435	96.9776	92.797	94.9608	100.289	111.237195	102.114885	101.913483	101.43199	99.13353	98.342697	97.034689	98.866084	101.560594	112.760625	103.304365	101.400953	100.206031	95.164369	94.166474	95.800798	105.523266	101.686112	103.157102	104.972485	106.464596	103.953749	97.959531	92.13511	85.398152	3.257128	3.290204	22.597351	30.574198	24.780679	106.040001	97.715	87.060001	101.505001	58.410358	91.519997	114	37.944863	44.157784	10.386433	-62.055137	9,203,836,400	0.242174	154	80.01966	99.6435	4.521603	108.686706	90.600294	4.464999	99.360229	108.290227	90.430231	114	90.93	102.465	100.866669	99.323334	96.536667	103.653336	105.196671	108.55548	105.18726	102.465	99.74274	95.86698	90.93	114	1	-0.068939	0	75,878,300
AMZN	2023-02-09T00:00:00	98.239998	101.779999	97.57	101.32	64,622,500	102.995	99.801	97.5016	92.8828	94.679733	100.0361	110.998025	101.339907	101.245576	100.940914	99.0523	98.334797	97.081956	98.849608	101.494839	112.616142	102.422001	101.267286	100.303139	95.37782	94.252768	95.760224	105.393941	99.122964	100.313081	102.841723	105.77326	104.538345	98.802025	92.906032	85.529276	2.761228	3.184408	21.429854	28.404635	25.061711	105.785	97.715	86.960003	101.505001	51.370809	91.519997	114	29.893239	38.315551	-3.761249	-70.106761	9,139,213,900	0.166547	153	80.025878	99.801	4.40808	108.617161	90.984839	4.469285	99.25354	108.19211	90.314971	114	91.519997	102.759998	100.5	98.330002	96.610001	102.220001	104.389999	108.694719	105.412639	102.759998	100.107358	96.330717	91.519997	114	1	-0.111414	0	64,622,500
AMZN	2023-02-10T00:00:00	97.610001	98.82	96.230003	97.559998	52,740,100	102.532001	99.918	98.0812	92.9866	94.3836	99.7656	110.78912	100.593926	100.584563	100.428466	98.921181	98.279043	97.102664	98.816987	101.417912	112.466827	101.44291	101.058619	100.311477	95.5632	94.329881	95.712182	105.260727	97.256445	98.110707	100.471937	104.75305	104.856041	99.504716	93.601435	85.653212	2.290978	3.005722	20.015507	27.129207	26.259506	105.115002	97.715	86.960003	101.505001	50.123395	91.519997	114	27.090761	31.642954	-21.026391	-72.909239	9,086,473,800	0.17388	152	80.030773	99.918	4.311484	108.540968	91.295032	4.517142	99.097013	108.131296	90.06273	114	91.519997	102.759998	99.196665	96.613332	94.986666	100.823331	103.406665	108.694719	105.412639	102.759998	100.107358	96.330717	91.519997	114	1	-0.147173	52,740,100	0
AMZN	2023-02-13T00:00:00	99.540001	99.68	96.910004	97.849998	52,841,500	102.431001	99.989	98.6196	93.0466	94.1028	99.5391	110.595985	100.383141	100.394642	100.291779	98.977438	98.37604	97.198246	98.836013	101.380726	112.338202	100.89891	101.022619	100.423693	95.820196	94.465576	95.707715	105.148795	96.831704	97.239465	98.673723	103.679098	104.999462	100.11503	94.247564	85.777625	2.050402	2.814658	18.907335	27.321859	24.968229	105.115002	97.715	86.897503	101.505001	54.327959	91.519997	114	35.67617	30.886724	-11.397816	-64.32383	9,139,315,300	0.160371	153	80.036214	99.989	4.291965	108.57293	91.405071	4.565713	99.139202	108.270628	90.007776	114	91.519997	102.759998	97.553335	96.286669	94.963338	98.876666	100.143331	108.694719	105.412639	102.759998	100.107358	96.330717	91.519997	114	0	-0.077012	52,841,500	0
AMZN	2023-02-14T00:00:00	99.699997	100.919998	97.519997	98.410004	56,202,900	102.088	100.1715	99.1132	93.1306	93.89	99.3507	110.371503	100.246512	100.268343	100.200736	99.043125	98.477883	97.296354	98.85875	101.347444	112.212448	100.402364	100.995095	100.5068	96.081114	94.61287	95.710901	105.040378	97.434814	97.386696	97.834658	102.630591	105.034484	100.646265	94.848766	85.902096	1.851312	2.621989	18.174157	27.880232	23.444333	105.115002	100.540001	86.767502	101.375	53.452051	96.230003	114	19.527261	27.431397	-6.15239	-80.472739	9,195,518,200	0.207215	154	80.042045	100.1715	4.192098	108.555695	91.787305	4.399999	99.192611	107.992609	90.392614	114	91.519997	102.759998	98.710002	97.740003	95.940005	100.51	101.479998	108.694719	105.412639	102.759998	100.107358	96.330717	91.519997	114	0	-0.016638	56,202,900	0
AMZN	2023-02-15T00:00:00	101.160004	101.169998	98.449997	99.089996	47,957,600	101.689001	100.4565	99.5648	93.2712	93.759333	99.1892	110.255895	100.42921	100.430463	100.348315	99.235568	98.6842	97.447869	98.919309	101.343732	112.102474	100.233637	101.089239	100.664247	96.395992	94.804186	95.746729	104.948721	98.961556	98.424798	97.963008	101.793422	105.023401	101.151632	95.425649	86.031324	1.790701	2.455731	17.554222	26.946605	22.273152	102.505001	100.645	87.392502	101.375	52.700449	96.230003	114	27.743395	27.648942	1.855707	-72.256605	9,243,475,800	0.288654	155	80.047387	100.4565	4.046144	108.548788	92.364212	4.410713	99.379982	108.201408	90.558555	114	91.519997	102.759998	99.379997	97.839996	95.979996	101.239998	102.779999	108.694719	105.412639	102.759998	100.107358	96.330717	91.519997	114	0	0.035064	47,957,600	0
AMZN	2023-02-16T00:00:00	98.150002	100.629997	98.099998	99.209999	56,339,200	100.213	100.68	99.6872	93.414	93.6892	99.0329	110.124145	99.973369	100.015834	100.010113	99.136881	98.643108	97.475404	98.899064	101.28049	111.963643	99.590182	100.869572	100.555416	96.587318	94.91973	95.726151	104.828264	99.526075	99.013748	98.033548	100.916018	104.889809	101.581974	95.950983	86.152534	1.482692	2.261124	16.870094	25.408777	21.654787	100.09	102.465	87.325001	100.389999	44.305213	96.230003	114	10.804719	19.358458	-17.565406	-89.195281	9,187,136,600	0.272729	154	80.052765	100.68	3.765874	108.211748	93.148253	4.324285	99.262841	107.911411	90.61427	114	91.519997	102.759998	100.26	99.350001	97.539998	102.070002	102.980001	108.694719	105.412639	102.759998	100.107358	96.330717	91.519997	114	1	-0.020905	0	56,339,200
AMZN	2023-02-17T00:00:00	97.199997	97.940002	95.650002	97.800003	60,029,400	99.594	100.6775	99.7644	93.593	93.619333	98.8534	109.988878	99.418694	99.503863	99.577788	98.9608	98.532099	97.464604	98.854352	101.199688	111.816741	99.042364	100.538143	100.364093	96.735788	95.012119	95.689856	104.699666	98.947149	98.845374	97.851579	99.960387	104.639637	101.928596	96.430837	86.262785	1.148694	2.038638	15.825405	24.193955	25.304933	99.16	102.759998	88.592501	97.775002	45.237411	95.650002	114	8.446842	15.664985	-45.361844	-91.553158	9,127,107,200	0.246839	153	80.058191	100.6775	3.768287	108.214073	93.140927	4.272143	99.06638	107.610665	90.522094	114	91.519997	102.759998	98.959999	97.290001	96.43	99.82	101.489998	108.694719	105.412639	102.759998	100.107358	96.330717	91.519997	114	1	-0.068655	0	60,029,400
AMZN	2023-02-21T00:00:00	94.580002	95.610001	94.269997	95.339996	56,580,400	98.834	100.5305	99.6228	93.7154	93.589867	98.6551	109.832135	98.450956	98.608616	98.808897	98.562546	98.228092	97.351482	98.741869	101.068605	111.645231	98.130728	99.957429	99.965293	96.774494	95.0374	95.605234	104.546344	97.054223	97.49393	97.07158	98.779487	104.225221	102.157089	96.843396	86.352463	0.664922	1.763895	15.234499	22.817059	26.545257	98.469997	102.759998	89.310001	93.150002	37.858574	94.269997	114	1.571237	6.940933	-73.121653	-98.428763	9,070,526,800	0.194824	152	80.062521	100.5305	3.950864	108.432228	92.628773	4.281429	98.639106	107.201963	90.076248	114	91.519997	102.759998	96.93	95.919998	94.639999	98.209999	99.220001	108.694719	105.412639	102.759998	100.107358	96.330717	91.519997	114	1	-0.109138	0	56,580,400
AMZN	2023-02-22T00:00:00	95.790001	97.010002	94.800003	95.099998	59,534,100	98.202	100.504	99.6124	93.8242	93.6388	98.4329	109.72905	97.918765	98.09614	98.344452	98.310496	98.040546	97.290247	98.664188	100.964078	111.487468	97.577273	99.505953	99.670462	96.855851	95.095298	95.548499	104.406621	95.415334	96.135172	96.323008	97.662253	103.717063	102.302069	97.209805	86.428657	0.374845	1.486085	14.255564	24.500185	25.261236	98.024998	102.759998	89.900002	93.150002	36.395352	94.269997	114	7.704024	5.907368	-60.035993	-92.295976	9,130,060,900	0.221628	153	80.067454	100.504	3.982244	108.468489	92.539512	4.097857	98.367762	106.563477	90.172048	114	91.519997	102.759998	94.82	94.029999	93.479996	95.370003	96.160004	108.694719	105.412639	102.759998	100.107358	96.330717	91.519997	114	0	-0.043205	59,534,100	0
AMZN	2023-02-23T00:00:00	95.82	96.43	93.669998	96.120003	48,467,000	97.779	100.436	99.6268	93.9588	93.725733	98.2431	109.634288	97.499012	97.682297	97.956075	98.084088	97.869735	97.232591	98.589341	100.862215	111.331573	97.144182	99.059858	99.378739	96.934118	95.152698	95.496759	104.268222	94.600223	95.135475	95.676754	96.673957	103.135429	102.369866	97.537274	86.494232	0.145698	1.218007	13.673055	23.131579	26.13719	97.419998	102.759998	90.16	93.005001	17.960254	93.669998	108.779999	14.228997	7.834753	-67.673848	-85.771003	9,178,527,900	0.185123	154	80.071475	100.436	4.052975	108.541951	92.33005	3.662858	98.125118	105.450833	90.799403	114	93.669998	103.834999	95.866669	94.723335	93.65667	96.933334	98.076668	109.20212	106.233939	103.834999	101.436059	98.020619	93.669998	114	0	0.013384	0	48,467,000
AMZN	2023-02-24T00:00:00	93.5	94.139999	92.32	93.529999	57,053,800	97.305	100.15	99.6196	94.0178	93.759333	98.0481	109.557843	96.699209	96.921879	97.270525	97.667352	97.533601	97.086215	98.455411	100.716429	111.154144	96.366182	98.399286	98.907447	96.916126	95.146758	95.402836	104.107682	93.891445	94.216192	94.777873	95.705074	102.437071	102.32592	97.805394	86.544778	-0.220565	0.930293	13.510151	21.492012	27.018526	96.744999	102.759998	90.375	92.610001	24.601955	92.32	103.949997	10.146179	10.693067	-91.994329	-89.853821	9,121,474,100	0.161703	153	80.075509	100.15	4.335284	108.820569	91.479432	3.170714	97.684631	104.026059	91.343202	114	92.32	103.16	95.306666	94.183332	92.546664	96.943334	98.066668	108.88352	105.71824	103.16	100.60176	96.95952	92.32	114	1	-0.038299	0	57,053,800
AMZN	2023-02-27T00:00:00	93.760002	94.779999	93.139999	94.279999	47,470,300	96.92	99.726001	99.48	94.0432	93.8024	97.8269	109.482348	96.111368	96.346992	96.730444	97.312139	97.243325	96.955775	98.331848	100.578678	110.981068	95.721637	97.790715	98.456708	96.906016	95.146776	95.317923	103.95049	93.42463	93.533758	93.860397	94.842933	101.659931	102.191163	98.022841	86.584102	-0.484268	0.647381	13.136351	22.09744	26.085521	96.744999	102.759998	90.375	92.610001	27.267829	92.32	102.669998	13.913069	12.762748	-81.985394	-86.086931	9,168,944,400	0.136025	154	80.078928	99.726001	4.530409	108.786819	90.665182	3.052143	97.310857	103.415143	91.20657	114	92.32	103.16	93.32	92.5	91.5	94.32	95.139999	108.88352	105.71824	103.16	100.60176	96.95952	92.32	114	0	0.017703	0	47,470,300
AMZN	2023-02-28T00:00:00	94.230003	94.690002	92.919998	93.139999	43,959,300	96.389001	99.410001	99.348401	94.0962	93.859067	97.5583	109.426638	95.735095	95.962085	96.345761	97.031945	97.011531	96.848882	98.223904	100.452962	110.814391	95.232547	97.267287	98.052862	96.913342	95.158028	95.246697	103.798725	93.22152	93.297931	93.27666	94.143633	100.854934	101.990399	98.199903	86.6166	-0.647862	0.388332	12.85639	21.244753	25.558565	96.744999	102.759998	91.7875	92.610001	29.175489	92.32	102.669998	18.454144	14.171131	-78.367243	-81.545856	9,212,903,700	0.146988	155	80.082202	99.410001	4.687595	108.785191	90.03481	2.869286	97.017442	102.756014	91.27887	114	92.32	103.16	93.893333	93.006668	92.253334	94.646667	95.533333	108.88352	105.71824	103.16	100.60176	96.95952	92.32	114	0	0.065496	43,959,300	0
AMZN	2023-03-01T00:00:00	92.169998	94.68	91.589996	93.870003	52,299,500	95.636001	98.862001	99.182401	94.1706	93.939467	97.2705	109.352835	95.022076	95.272615	95.703336	96.589949	96.639105	96.665396	98.064591	100.288943	110.628874	94.465455	96.577762	97.500677	96.837804	95.113579	95.139998	103.627017	92.735594	92.853264	92.698636	93.405787	99.983126	101.704865	98.320765	86.636776	-0.932982	0.124069	13.001991	19.807768	26.741142	96.109997	102.759998	91.84	92.610001	29.175478	91.589996	101.779999	5.691871	12.686362	-90.552647	-94.308129	9,160,604,200	0.087784	154	80.085528	98.862001	4.867025	108.59605	89.127952	2.812144	96.555781	102.180068	90.931493	114	91.589996	102.794998	93.946668	93.203334	92.176664	94.973338	95.716672	108.711239	105.439379	102.794998	100.150618	96.385737	91.589996	114	1	0.006032	0	52,299,500
AMZN	2023-03-02T00:00:00	92.129997	92.230003	90.389999	91.410004	55,509,400	94.733	98.211	98.9804	94.256	93.879467	96.9888	109.24821	94.44366	94.70123	95.153592	96.184499	96.292251	96.487537	97.908417	100.127379	110.444806	93.828	95.936619	96.958185	96.757781	95.065962	95.038206	103.455646	92.207185	92.32498	92.175389	92.669471	99.068251	101.34876	98.393138	86.647185	-1.148924	-0.130529	13.485453	18.984313	28.340676	94.165001	102.195	92.75	92.610001	32.186597	90.389999	101.169998	16.140984	13.429	-102.91494	-83.859016	9,105,094,800	0.092305	153	80.089045	98.211	4.85243	107.915861	88.50614	2.642858	96.134277	101.419994	90.848561	114	90.389999	102.195	92.813332	90.946663	89.723328	94.036667	95.903336	108.42804	104.98098	102.195	99.40902	95.44254	90.389999	114	1	-0.04484	55,509,400	0
AMZN	2023-03-03T00:00:00	94.900002	94.940002	92.660004	92.739998	55,759,600	94.408	97.3105	98.8076	94.4556	93.800933	96.7922	109.168658	94.534928	94.73737	95.114578	96.067727	96.185155	96.425281	97.829249	100.023867	110.290131	93.858364	95.621286	96.644308	96.783036	95.092818	94.996844	103.312877	92.57437	92.566131	92.216508	92.212392	98.204321	100.984133	98.456177	86.660892	-1.084048	-0.321233	12.888167	23.94126	26.526978	93.700001	102.195	92.897499	92.610001	42.975643	90.389999	101.169998	41.836759	21.223205	-56.979831	-58.163241	9,160,854,400	0.070925	154	80.093387	97.3105	3.449329	104.209158	90.411843	2.658573	96.016727	101.333874	90.699581	108.779999	90.389999	99.584999	91.583333	90.936663	89.743329	92.776667	93.423337	104.439959	101.755019	99.584999	97.414979	94.325459	90.389999	108.779999	0	0.011888	55,759,600	0
AMZN	2023-03-06T00:00:00	93.75	96.550003	93.739998	95.190002	52,112,400	94.063	96.8285	98.468	94.6268	93.737733	96.593	109.060565	94.377943	94.557848	94.904643	95.857024	95.997835	96.320368	97.7219	99.899632	110.125553	93.738728	95.282191	96.255262	96.755365	95.091477	94.936602	103.159458	93.14211	93.016959	92.488095	91.910171	97.366338	100.590915	98.49973	86.674066	-1.112604	-0.479507	12.146496	26.091778	24.816637	93.700001	102.195	92.982498	92.610001	34.359818	90.389999	101.169998	31.16884	29.715528	-41.313457	-68.83116	9,108,742,000	0.120262	153	80.097128	96.8285	3.221065	103.27063	90.386371	2.661431	95.800849	101.12371	90.477987	103.949997	90.389999	97.169998	94.166669	93.393336	91.88667	95.673335	96.446668	100.749838	98.770078	97.169998	95.569918	93.291839	90.389999	103.949997	1	-0.039668	0	52,112,400
AMZN	2023-03-07T00:00:00	93.550003	95.089996	92.779999	94.059998	49,100,700	93.960001	96.397001	98.188	94.7624	93.665867	96.4064	108.992753	94.212355	94.374604	94.696237	95.647295	95.80954	96.211726	97.612113	99.773897	109.960622	93.645455	94.969953	95.876954	96.713138	95.086537	94.876345	103.005124	93.665963	93.399303	92.830151	91.758589	96.56648	100.173005	98.524476	86.68749	-1.138251	-0.611256	11.425956	24.682879	25.720658	93.470001	102.195	94.982498	92.610001	33.423213	90.389999	101.169998	29.313581	34.106393	-51.557204	-70.686419	9,059,641,300	0.114715	152	80.1006	96.397001	3.039356	102.475713	90.318288	2.583573	95.586482	100.753629	90.419335	102.669998	90.389999	96.529999	94.68	92.809998	91.869995	95.620003	97.490005	99.771918	97.979039	96.529999	95.080959	93.017919	90.389999	102.669998	1	-0.083551	0	49,100,700
AMZN	2023-03-08T00:00:00	93.919998	94.169998	92.18	93.599998	44,899,100	93.773	95.9875	97.819601	94.965	93.6232	96.2166	108.925758	94.153883	94.291948	94.576815	95.490268	95.664191	96.121855	97.514952	99.657978	109.801014	93.638182	94.734048	95.548647	96.680102	95.093225	94.827109	102.855146	93.96226	93.720637	93.151445	91.784203	95.81994	99.747465	98.53514	86.704295	-1.115858	-0.712176	10.960425	23.505358	25.931998	93.470001	102.195	94.982498	92.610001	29.266888	90.389999	100.629997	34.472652	31.651691	-51.449289	-65.527348	9,104,540,400	0.058933	153	80.10386	95.9875	2.768806	101.525112	90.449889	2.53143	95.42777	100.49063	90.364909	102.669998	90.389999	96.529999	93.806666	92.523336	91.496668	94.833333	96.116664	99.771918	97.979039	96.529999	95.080959	93.017919	90.389999	102.669998	0	-0.020652	44,899,100	0
AMZN	2023-03-09T00:00:00	92.25	96.209999	92.18	93.68	56,218,700	93.416	95.5975	97.3036	95.105	93.588533	96.0138	108.849053	93.773107	93.920685	94.218844	95.195698	95.401561	95.970017	97.376401	99.511285	109.626377	93.361273	94.378096	95.120216	96.573632	95.057088	94.748563	102.689218	93.515778	93.560839	93.154119	91.805466	95.085454	99.288793	98.514643	86.719855	-1.218817	-0.813505	10.548367	26.060613	23.488229	93.470001	102.195	94.982498	92.610001	31.69975	90.389999	97.940002	24.63576	29.473997	-41.319669	-75.36424	9,048,321,700	0.033903	152	80.107447	95.5975	2.715282	101.028065	90.166936	2.600716	95.125125	100.326556	89.923694	101.779999	90.389999	96.084999	93.423332	92.676666	91.433334	94.666664	95.41333	99.091959	97.429019	96.084999	94.740979	92.827459	90.389999	101.779999	1	-0.066771	0	56,218,700
AMZN	2023-03-10T00:00:00	90.730003	93.57	90.25	92.669998	69,827,500	93.139001	95.222001	96.4164	95.2588	93.543067	95.8521	108.764918	93.164486	93.340561	93.682099	94.789726	95.04221	95.764526	97.201496	99.337398	109.438353	92.87291	93.914524	94.614554	96.402063	94.981863	94.643933	102.508929	92.379705	92.674981	92.702096	91.670273	94.338371	98.780457	98.450287	86.729802	-1.406846	-0.932173	10.095268	24.049878	26.161249	93.400002	102.125	96.357498	93.834999	30.617149	90.25	97.010002	7.100639	22.069683	-70.796194	-92.899361	8,978,494,200	0.028546	151	80.111341	95.222001	2.846717	100.915434	89.528567	2.659287	94.706542	100.025116	89.387968	101.169998	90.25	95.709999	93.546666	90.883334	89.516668	94.913333	97.576665	98.592879	96.998559	95.709999	94.421439	92.58688	90.25	101.169998	1	-0.105869	0	69,827,500
AMZN	2023-03-13T00:00:00	92.43	94.019997	88.120003	89.970001	72,397,100	93.006001	94.963	95.978	95.471	93.542667	95.6385	108.706568	93.017589	93.175004	93.489468	94.575205	94.841271	95.633761	97.07593	99.200618	109.269116	92.744001	93.64862	94.307908	96.29113	94.952572	94.576169	102.346393	91.651668	92.00193	92.309541	91.56432	93.656288	98.26533	98.362806	86.742408	-1.402518	-1.026242	10.331268	20.955543	27.440218	92.335003	98.450001	100.237499	97.715	43.183253	88.120003	97.010002	48.481416	26.739272	-63.779311	-51.518584	9,050,891,300	0.055363	152	80.116022	94.963	2.853652	100.670304	89.255697	2.871429	94.489728	100.232587	88.746869	101.169998	88.120003	94.645	91.516668	89.463336	88.196668	92.783335	94.836667	98.090199	96.1849	94.645	93.105101	90.912702	88.120003	101.169998	0	-0.038768	72,397,100	0
AMZN	2023-03-14T00:00:00	94.879997	95.07	92.709999	93.830002	60,912,700	93.071	94.73	95.686	95.685	93.565067	95.4237	108.647093	93.390071	93.485003	93.703396	94.602914	94.84425	95.604201	97.018142	99.115061	109.125941	93.084727	93.640715	94.223446	96.267953	94.987765	94.561149	102.208815	92.201223	92.305707	92.48804	91.687603	93.110407	97.788954	98.278502	86.768002	-1.187702	-1.058534	10.157702	22.054105	25.838247	92.335003	96.035	100.237499	97.715	47.325091	88.120003	96.550003	80.18973	45.257262	-9.050082	-19.81027	9,111,804,000	0.058227	153	80.120741	94.73	2.64272	100.01544	89.444561	2.886429	94.526897	100.299756	88.754038	101.169998	88.120003	94.645	91.523333	89.02667	85.623339	94.926664	97.423327	98.090199	96.1849	94.645	93.105101	90.912702	88.120003	101.169998	0	0.018797	60,912,700	0
AMZN	2023-03-15T00:00:00	96.199997	96.669998	93.07	93.220001	70,731,800	93.474	94.555	95.4496	95.929	93.592667	95.235	108.572705	93.952056	93.978638	94.087488	94.748103	94.948538	95.627566	96.996612	99.057337	108.997324	93.653636	93.780714	94.262985	96.288149	95.057105	94.576521	102.084963	93.891665	93.514938	93.301158	92.082789	92.733769	97.368146	98.209751	86.812084	-0.900565	-1.02694	9.435776	23.822124	23.797967	92.395	95.395	100.237499	97.715	51.038244	88.120003	96.669998	94.502907	74.391351	15.432447	-5.497093	9,182,535,800	0.090047	154	80.126706	94.555	2.401128	99.357257	89.752744	2.946429	94.68624	100.579098	88.793381	101.169998	88.120003	94.645	94.219999	93.369998	91.859998	95.729998	96.579999	98.090199	96.1849	94.645	93.105101	90.912702	88.120003	101.169998	0	0.067921	70,731,800	0
AMZN	2023-03-16T00:00:00	100.040001	100.989998	95.610001	95.75	84,446,900	94.265	94.499	95.4492	96.2134	93.681067	95.0829	108.497173	95.169645	95.080704	95.00326	95.229185	95.340189	95.800603	97.076701	99.076796	108.908197	94.847454	94.303095	94.616092	96.449365	95.226772	94.671669	102.000061	96.880072	95.92116	95.034245	92.974425	92.619001	97.068124	98.192066	86.889594	-0.359013	-0.893355	10.025303	30.189985	21.114632	94.555	95.395	101.5875	97.715	66.498489	88.120003	100.989998	92.618514	89.103717	79.166892	-7.381486	9,266,982,700	0.093283	155	80.135523	94.499	2.247096	98.993192	90.004808	3.080715	95.196122	101.357551	89.034692	100.989998	88.120003	94.555	95.313332	93.956665	91.713333	97.556664	98.91333	97.952679	96.07366	94.555	93.036341	90.874182	88.120003	100.989998	0	0.109583	84,446,900	0
AMZN	2023-03-17T00:00:00	98.949997	100.660004	97.459999	99.790001	87,300,200	94.67	94.539	95.4776	96.4896	93.747733	94.8792	108.390875	95.925715	95.784212	95.61045	95.56744	95.617867	95.924108	97.125999	99.074285	108.80911	95.699272	94.727	94.885384	96.556682	95.365428	94.748246	101.905064	99.312442	98.238493	96.858522	94.109407	92.692691	96.854013	98.204034	86.994045	-0.01758	-0.7182	10.57272	28.156387	19.69235	94.555	94.950001	101.877501	97.715	62.566572	88.120003	100.989998	84.149171	90.42353	78.317899	-15.850829	9,179,682,500	0.131457	154	80.14413	94.539	2.321398	99.181797	89.896203	3.192144	95.553634	101.937921	89.169346	100.989998	88.120003	94.555	98.88	96.770002	93.500003	102.149999	104.259997	97.952679	96.07366	94.555	93.036341	90.874182	88.120003	100.989998	1	0.044655	0	87,300,200
AMZN	2023-03-20T00:00:00	97.709999	98.480003	95.699997	98.410004	62,388,900	95.066	94.5645	95.4816	96.7814	93.818267	94.6581	108.271005	96.282572	96.134355	95.933458	95.762219	95.7788	95.994143	97.141367	99.04727	108.698671	96.251999	95.029	95.057107	96.604541	95.469698	94.804301	101.798787	100.245405	99.541442	98.239657	95.220194	92.883245	96.689845	98.226924	87.118986	0.151208	-0.544318	10.434036	26.224313	22.057082	94.555	94.645	101.75	97.715	58.12324	88.120003	100.989998	74.514374	83.760686	48.962981	-25.485626	9,117,293,600	0.136752	153	80.149871	94.5645	2.354729	99.273959	89.855042	3.297858	95.759002	102.354717	89.163287	100.989998	88.120003	94.555	99.023333	97.386663	95.823329	100.586667	102.223338	97.952679	96.07366	94.555	93.036341	90.874182	88.120003	100.989998	1	-0.011081	0	62,388,900
AMZN	2023-03-21T00:00:00	100.610001	100.849998	98	98.139999	58,597,300	95.771999	94.866	95.5244	97.072	93.872533	94.4582	108.1465	97.148058	96.948109	96.652926	96.202926	96.150431	96.175157	97.232647	99.078215	108.618187	97.259999	95.604762	95.4516	96.754682	95.648428	94.92216	101.722558	100.767147	100.453009	99.585697	96.428114	93.239121	96.617391	98.286061	87.274899	0.513065	-0.332842	10.960545	29.506493	20.587223	94.555	94.645	101.415001	97.715	68.957782	88.120003	100.989998	97.047417	85.236988	88.427228	-2.952583	9,175,890,900	0.203072	154	80.15615	94.866	2.715259	100.296519	89.435481	3.301429	96.221002	102.823859	89.618144	100.989998	88.120003	94.555	97.296666	96.11333	94.51666	98.893336	100.076673	97.952679	96.07366	94.555	93.036341	90.874182	88.120003	100.989998	0	0.04132	58,597,300	0
AMZN	2023-03-22T00:00:00	98.699997	102.099998	98.610001	100.449997	57,475,400	96.249999	95.0115	95.4844	97.2988	93.9152	94.2886	108.02825	97.458446	97.266634	96.96786	96.429932	96.346551	96.274171	97.271261	99.070725	108.519498	97.792362	95.969904	95.695876	96.818525	95.775467	95.006156	101.628563	100.449295	100.57115	100.376974	97.49052	93.65398	96.583442	98.352464	87.451755	0.638359	-0.138601	11.766212	29.972635	19.066408	95.110001	95.110001	101.415001	97.715	63.61376	88.120003	102.099998	75.679524	82.413772	84.164642	-24.320476	9,118,415,500	0.162718	153	80.16173	95.0115	2.842371	100.696242	89.326758	3.419285	96.457096	103.295667	89.618526	102.099998	88.120003	95.110001	99.82	98.790001	96.970001	101.639999	102.669998	98.800719	96.75964	95.110001	93.460361	91.111722	88.120003	102.099998	1	-0.014083	0	57,475,400
AMZN	2023-03-23T00:00:00	98.709999	101.059998	97.620003	100.43	57,559,300	96.895999	95.156	95.3864	97.4756	93.976267	94.1661	107.89785	97.708756	97.529064	97.235881	96.637211	96.528355	96.369693	97.309123	99.063582	108.421892	98.239635	96.322142	95.943999	96.873867	95.901646	95.093709	101.535844	99.92474	100.176948	100.6533	98.372206	94.09876	96.572887	98.421294	87.647531	0.730048	0.035128	12.130204	27.793243	19.77264	95.110001	95.110001	102.827501	97.715	58.914362	88.120003	102.099998	75.75107	82.826004	70.150187	-24.24893	9,175,974,800	0.121243	154	80.167318	95.156	2.956794	101.069588	89.242411	3.464285	96.671659	103.600228	89.743089	102.099998	88.120003	95.110001	99.803332	97.506666	96.313334	100.996663	103.29333	98.800719	96.75964	95.110001	93.460361	91.111722	88.120003	102.099998	0	0.038617	0	57,559,300
AMZN	2023-03-24T00:00:00	98.129997	98.300003	96.400002	98.07	56,095,400	97.635999	95.3875	95.3856	97.5364	94.0712	94.1133	107.7735	97.793004	97.638325	97.373437	96.772919	96.651558	96.438725	97.330725	99.045095	108.319485	98.463998	96.60538	96.155045	96.899529	96.010954	95.172202	101.438651	99.164739	99.448726	100.356498	99.051507	94.541391	96.563076	98.480542	87.858428	0.747295	0.177562	12.007723	26.404789	21.42327	97.404999	95.110001	101.575001	97.715	60.528842	88.120003	102.099998	71.602272	74.344288	42.473049	-28.397728	9,119,879,400	0.145714	153	80.17259	95.3875	3.001232	101.389964	89.385035	3.42857	96.810548	103.667688	89.953408	102.099998	88.120003	95.110001	99.13	97.200002	95.690005	100.639997	102.569995	98.800719	96.75964	95.110001	93.460361	91.111722	88.120003	102.099998	1	-0.016518	56,095,400	0
AMZN	2023-03-27T00:00:00	98.040001	99.339996	97.080002	99.07	46,721,300	98.196999	95.6015	95.4192	97.5918	94.201733	94.0693	107.6578	97.842404	97.711357	97.475986	96.888108	96.758361	96.50152	97.34939	99.025193	108.217201	98.537453	96.857999	96.35923	96.919278	96.115396	95.249958	101.341801	98.427739	98.784888	99.781538	99.546603	94.967864	96.54885	98.52435	88.082097	0.745113	0.291072	12.202426	27.385482	20.352045	97.584999	95.110001	101.2775	97.715	60.85065	88.120003	102.099998	70.958521	72.770621	50.683327	-29.041479	9,073,158,100	0.149615	152	80.176957	95.6015	3.031515	101.66453	89.538469	3.424998	96.927639	103.777635	90.077642	102.099998	88.120003	95.110001	97.610001	96.919998	95.709999	98.82	99.510002	98.800719	96.75964	95.110001	93.460361	91.111722	88.120003	102.099998	1	-0.063575	0	46,721,300
AMZN	2023-03-28T00:00:00	97.239998	98.440002	96.290001	98.110001	38,720,100	98.432999	95.751999	95.5256	97.5742	94.3188	94.0738	107.56325	97.721923	97.625655	97.43968	96.920098	96.79541	96.53048	97.346511	98.989842	108.107975	98.363453	97.014047	96.499292	96.905482	96.195351	95.312744	101.238141	97.718628	98.02512	99.034681	99.786505	95.36009	96.516682	98.541134	88.313373	0.671095	0.367077	12.072331	26.050933	21.150867	98.855	95.110001	100.959999	97.715	57.859847	88.120003	102.099998	65.236037	69.26561	33.273387	-34.763963	9,034,438,000	0.128734	151	80.180412	95.751999	3.034558	101.821115	89.682884	3.436427	96.957387	103.830241	90.084533	102.099998	88.120003	95.110001	98.153333	96.96667	95.893339	99.226664	100.413328	98.800719	96.75964	95.110001	93.460361	91.111722	88.120003	102.099998	1	-0.103491	0	38,720,100
AMZN	2023-03-29T00:00:00	100.25	100.419998	98.559998	98.690002	49,783,300	98.837999	96.155999	95.704	97.6582	94.4508	94.1551	107.51625	98.227538	98.102809	97.872037	97.222817	97.061148	96.676343	97.422919	99.014796	108.029786	98.693817	97.442428	96.862707	97.010415	96.351435	95.435045	101.165372	98.102925	98.164585	98.85911	100.04614	95.804969	96.534841	98.564322	88.562315	0.845569	0.462775	12.546096	28.659404	19.627345	98.899998	95.110001	100.614998	97.715	67.809434	88.120003	102.099998	86.766817	74.320458	77.968822	-13.233183	9,084,221,300	0.190824	152	80.185636	96.155999	3.070224	102.296447	90.015552	3.375713	97.270969	104.022395	90.519544	102.099998	88.120003	95.110001	97.323334	96.206665	95.173332	98.356667	99.473335	98.800719	96.75964	95.110001	93.460361	91.111722	88.120003	102.099998	0	-0.037102	49,783,300	0
AMZN	2023-03-30T00:00:00	102	103.040001	101.010002	101.550003	53,633,400	99.033999	96.6495	95.9512	97.789	94.622933	94.2821	107.5079	98.98203	98.811389	98.507108	97.657106	97.44106	96.885114	97.543368	99.073909	107.969789	99.268726	97.998999	97.347015	97.180682	96.550098	95.59039	101.110484	99.584963	99.257343	99.352944	100.419512	96.334958	96.631208	98.610525	88.832412	1.11223	0.592666	13.664761	32.817084	18.376657	99.369999	95.580002	100.392498	97.715	74.834711	88.120003	103.040001	93.029484	81.677446	116.750964	-6.970516	9,137,854,700	0.148248	153	80.191752	96.6495	3.180301	103.010102	90.288897	3.337856	97.721353	104.397065	91.045642	103.040001	88.120003	95.580002	99.743332	99.066666	97.883331	100.926666	101.603333	99.518881	97.340562	95.580002	93.819442	91.312882	88.120003	103.040001	0	0.019846	53,633,400	0
AMZN	2023-03-31T00:00:00	103.290001	103.489998	101.949997	102.160004	56,750,300	99.467999	97.068999	96.3428	97.9812	94.7928	94.4052	107.5128	99.843625	99.625682	99.242938	98.169187	97.890978	97.136286	97.694596	99.157396	107.923224	100.042545	98.631428	97.911538	97.396408	96.778179	95.768764	101.068515	101.703297	101.025071	100.475682	100.950006	96.973106	96.816898	98.692853	89.124325	1.411384	0.75641	14.812045	32.685826	17.705987	99.889999	95.805	100.089998	97.715	74.37162	92.709999	103.489998	98.144741	92.647014	121.011199	-1.855259	9,194,605,000	0.138178	154	80.198602	97.068999	3.476901	104.022801	90.115198	3.026428	98.251701	104.304556	92.198845	103.489998	88.120003	95.805	102.016668	100.993334	99.986669	103.023333	104.046666	99.862679	97.61866	95.805	93.991341	91.409182	88.120003	103.489998	0	0.068438	56,750,300	0
AMZN	2023-04-03T00:00:00	102.410004	103.290001	101.43	102.300003	41,135,700	99.938	97.502	96.6888	98.0844	94.925067	94.524	107.4865	100.3569	100.131922	99.730179	98.554716	98.238596	97.343099	97.818685	99.221804	107.868366	100.577455	99.140095	98.378246	97.570086	96.978632	95.927275	101.017741	103.241668	102.468304	101.574628	101.49085	97.663565	97.06748	98.797537	89.430391	1.559481	0.917024	15.639609	31.204547	18.170541	99.889999	95.805	99.752499	97.715	68.179626	93.07	103.489998	89.635371	93.603198	97.852935	-10.364629	9,153,469,300	0.185399	153	80.203375	97.502	3.579538	104.661075	90.342924	2.970713	98.64773	104.589156	92.706303	103.489998	88.120003	95.805	102.909999	102.329999	101.369998	103.87	104.449999	99.862679	97.61866	95.805	93.991341	91.409182	88.120003	103.489998	1	0.009641	41,135,700	0
AMZN	2023-04-04T00:00:00	103.949997	104.199997	102.110001	102.75	48,662,500	100.271999	98.021999	97.077599	98.213	95.09	94.6637	107.48795	101.07552	100.826118	100.379381	99.045196	98.677934	97.602193	97.980036	99.315431	107.829377	101.306909	99.75419	98.936799	97.80011	97.21613	96.113929	100.982552	104.271668	103.728082	102.757429	102.135666	98.426785	97.397654	98.937235	89.753558	1.780587	1.089737	16.650573	31.845879	17.22588	100.244999	96.16	99.752499	97.715	68.514088	95.610001	104.199997	97.089638	94.956583	104.199539	-2.910362	9,202,131,800	0.230933	154	80.209411	98.021999	3.727558	105.477116	90.566883	2.862856	99.152707	104.87842	93.426995	104.199997	88.120003	96.16	102.376668	101.463336	100.516668	103.323336	104.236669	100.405118	98.057439	96.16	94.262561	91.561122	88.120003	104.199997	0	0.059322	48,662,500	0
AMZN	2023-04-05T00:00:00	101.099998	103.910004	100.75	103.910004	45,175,400	100.512	98.380999	97.434799	98.3086	95.258667	94.8133	107.46235	101.080415	100.875914	100.490246	99.231996	98.864247	97.739362	98.06214	99.350769	107.762418	101.457454	100.047333	99.246215	97.913325	97.374288	96.24138	100.91899	103.869333	103.790505	103.279627	102.575553	99.149875	97.740223	99.078582	90.079404	1.706177	1.213025	16.948593	29.331497	19.221395	100.244999	96.16	99.752499	97.715	52.657967	95.699997	104.199997	63.52943	83.418146	67.128934	-36.47057	9,156,956,400	0.172314	153	80.214339	98.380999	3.656783	105.694565	91.067434	2.707142	99.338164	104.752447	93.92388	104.199997	88.120003	96.16	103.419998	102.639999	101.330002	104.729996	105.509995	100.405118	98.057439	96.16	94.262561	91.561122	88.120003	104.199997	1	0.001503	0	45,175,400
AMZN	2023-04-06T00:00:00	102.059998	102.379997	99.800003	100.75	43,808,000	100.846999	98.871499	97.832	98.4062	95.448	94.8676	107.42925	101.276332	101.091202	100.731746	99.489087	99.110074	97.908798	98.167347	99.404417	107.705677	101.738908	100.397713	99.601999	98.060439	97.55327	96.384879	100.865235	103.082109	103.353797	103.473301	102.893763	99.843368	98.101755	99.229983	90.410488	1.705016	1.311423	16.798817	27.449714	20.350553	100.244999	96.16	99.434998	97.715	57.849573	95.699997	104.199997	74.823537	78.480868	50.071841	-25.176463	9,200,764,400	0.249195	154	80.219336	98.871499	3.44279	105.757079	91.98592	2.662855	99.597386	104.923097	94.271675	104.199997	88.120003	96.16	101.920001	99.929998	98.759997	103.090001	105.080004	100.405118	98.057439	96.16	94.262561	91.561122	88.120003	104.199997	0	0.05206	43,808,000	0
AMZN	2023-04-10T00:00:00	102.169998	102.199997	99.57	100.959999	37,261,200	101.250999	99.443499	98.122799	98.4652	95.678	94.8814	107.39535	101.455065	101.287347	100.953015	99.732807	99.345453	98.075904	98.27268	99.459181	107.650596	101.979454	100.711856	99.935691	98.208039	97.730165	96.529481	100.812904	102.375368	102.732836	103.346499	103.129433	100.486434	98.472953	99.389092	90.746033	1.693451	1.387829	16.555373	25.643637	19.586981	100.244999	96.16	98.18	97.715	61.937899	96.290001	104.199997	74.336286	70.896417	40.158316	-25.663714	9,238,025,600	0.332557	155	80.223605	99.443499	2.93128	105.30606	93.580938	2.61857	99.842397	105.079536	94.605258	104.199997	88.120003	96.16	101.413333	100.446668	98.833338	103.026662	103.993327	100.405118	98.057439	96.16	94.262561	91.561122	88.120003	104.199997	0	0.095025	37,261,200	0
AMZN	2023-04-11T00:00:00	99.919998	101	99.010002	100.800003	60,417,800	101.438999	99.817999	98.369599	98.4188	95.8744	94.8957	107.33275	101.148052	101.038738	100.79409	99.749824	99.389648	98.148222	98.31603	99.468307	107.573675	101.737453	100.757237	100.073938	98.26509	97.841796	96.629255	100.738523	101.331479	101.779189	102.69234	103.127862	101.007633	98.802111	99.527903	91.075853	1.485604	1.407384	16.067874	23.631722	19.440619	101.379997	96.16	97.9475	97.715	48.086516	96.290001	104.199997	45.891265	65.017029	7.662472	-54.108735	9,177,607,800	0.301639	154	80.229815	99.817999	2.422358	104.662716	94.973282	2.619998	99.849787	105.089783	94.609792	104.199997	92.709999	98.454998	101.313332	100.426666	98.683334	103.056664	103.943329	101.488357	99.810818	98.454998	97.099178	95.168859	92.709999	104.199997	1	0.031286	0	60,417,800
AMZN	2023-04-12T00:00:00	97.830002	100.510002	97.709999	100.400002	56,735,000	101.498	99.965499	98.540799	98.3644	96.021867	94.8846	107.2396	100.484442	100.455331	100.338076	99.575295	99.269676	98.135742	98.30324	99.435865	107.476723	101.081272	100.567904	100.03243	98.242	97.893259	96.68736	100.643968	99.756517	100.230301	101.373737	102.780251	101.3578	99.055363	99.623891	91.391886	1.139108	1.353728	15.02991	21.98573	21.320382	100.954998	96.16	97.9475	97.715	47.611215	96.290001	104.199997	19.469048	46.565533	-21.663673	-80.530952	9,120,872,800	0.210282	153	80.235024	99.965499	2.183933	104.333366	95.597633	2.570712	99.657427	104.798852	94.516002	104.199997	93.07	98.634998	99.976667	98.953334	97.986669	100.943331	101.966665	101.573318	99.948338	98.634998	97.321659	95.451819	93.07	104.199997	1	-0.023368	0	56,735,000
AMZN	2023-04-13T00:00:00	102.400002	102.57	98.709999	98.949997	67,925,100	101.713	100.275499	98.879999	98.3498	96.27	94.9374	107.1855	100.867554	100.808908	100.655296	99.832086	99.51047	98.302968	98.411049	99.494561	107.426208	101.245272	100.799761	100.329292	98.400258	98.061105	96.83618	100.595813	99.521482	99.842252	100.722436	102.555446	101.69554	99.323343	99.726763	91.712625	1.219214	1.326826	14.861026	24.40529	18.918149	100.954998	96.16	97.8325	97.715	58.102776	96.290001	104.199997	77.244041	47.534785	21.600173	-22.755959	9,188,797,900	0.219529	154	80.242875	100.275499	2.057688	104.390875	96.160123	2.66357	99.918624	105.245764	94.591485	104.199997	95.610001	99.904999	98.683334	96.856667	95.883331	99.65667	101.483337	102.172758	100.918618	99.904999	98.891379	97.44826	95.610001	104.199997	0	0.03002	67,925,100	0
AMZN	2023-04-14T00:00:00	102.510002	103.199997	101.110001	102.07	51,450,500	101.764	100.398999	99.290399	98.297	96.500133	95.014	107.16105	101.196043	101.118198	100.940635	100.075533	99.741203	98.46795	98.518917	99.554272	107.377291	101.390182	101.012571	100.608523	98.563404	98.225316	96.986133	100.549291	100.339224	100.320052	100.690968	102.421598	102.022398	99.60835	99.836631	92.037412	1.276855	1.316831	14.92809	24.696704	17.957387	100.954998	96.16	97.8325	97.715	59.820644	96.290001	104.199997	78.634695	58.449261	39.851514	-21.365305	9,240,248,400	0.19178	155	80.248847	100.398999	2.116104	104.631207	96.166792	2.647855	100.165422	105.461133	94.869711	104.199997	95.699997	99.949997	101.226667	99.883334	97.366666	103.743334	105.086667	102.193997	100.952997	99.949997	98.946997	97.518997	95.699997	104.199997	0	0.075517	51,450,500	0
AMZN	2023-04-17T00:00:00	102.739998	103.730003	101.589996	103.160004	39,919,500	101.709	100.588499	99.770799	98.0936	96.7628	95.1	107.13015	101.504834	101.41307	101.21746	100.317757	99.97188	98.635481	98.629998	99.617356	107.331148	101.567636	101.235523	100.873876	98.737639	98.389523	97.139123	100.5053	101.742631	101.308355	101.142246	102.364964	102.346226	99.911049	99.957138	92.365841	1.325812	1.318628	15.179766	24.700409	17.005095	100.954998	96.16	97.8325	97.715	60.47237	96.290001	104.199997	81.542354	79.140363	46.05872	-18.457646	9,280,167,900	0.209324	156	80.253527	100.588499	2.148959	104.886418	96.290581	2.639285	100.41062	105.68919	95.13205	104.199997	95.699997	99.949997	102.273333	101.34667	100.183337	103.436666	104.36333	102.193997	100.952997	99.949997	98.946997	97.518997	95.699997	104.199997	0	0.114039	0	39,919,500
AMZN	2023-04-18T00:00:00	102.300003	104.199997	101.519997	103.949997	39,790,500	101.698	100.818	100.165599	98.0718	97.035867	95.1984	107.1106	101.663868	101.574331	101.384005	100.497961	100.150966	98.779188	98.726577	99.670478	107.281087	101.675091	101.398524	101.068431	98.902596	98.535238	97.281697	100.457239	102.754409	102.153769	101.565668	102.350435	102.63927	100.2244	100.08785	92.694747	1.313961	1.317694	15.58353	24.222279	15.870058	100.954998	96.16	97.762501	97.715	61.458356	97.709999	104.199997	70.724275	76.967108	40.803782	-29.275725	9,240,377,400	0.169898	155	80.258098	100.818	2.068976	104.955951	96.680048	2.677142	100.590561	105.944845	95.236277	104.199997	96.290001	100.244999	102.686666	101.643328	100.546659	103.783335	104.826673	102.333238	101.178378	100.244999	99.311619	97.98274	96.290001	104.199997	1	0.046405	0	39,790,500
AMZN	2023-04-19T00:00:00	104.300003	105.120003	101.389999	101.580002	58,398,900	101.733	101.0025	100.5424	98.1142	97.304133	95.3094	107.0843	102.191095	102.069908	101.83262	100.843602	100.470123	98.995691	98.873246	99.762151	107.251425	102.148183	101.730143	101.386462	99.146839	98.7264	97.461927	100.429273	103.636076	103.234719	102.331526	102.516623	102.9556	100.579271	100.25078	93.030502	1.449246	1.344005	16.286315	24.262543	14.426752	101.415001	98.915001	95.392502	97.715	59.610839	97.709999	105.120003	88.933883	80.400171	58.543421	-11.066117	9,298,776,300	0.154043	156	80.265413	101.0025	2.209225	105.42095	96.58405	2.716428	100.943841	106.376697	95.510985	105.120003	96.290001	100.705002	102.673332	101.146667	99.993332	103.826668	105.353333	103.036122	101.746942	100.705002	99.663062	98.179621	96.290001	105.120003	0	0.088346	58,398,900	0
AMZN	2023-04-20T00:00:00	103.809998	105.25	103.209999	103.529999	57,696,900	102.004	101.258	100.8468	98.1482	97.568267	95.4062	107.03585	102.514876	102.386288	102.136832	101.113274	100.727036	99.184487	99.00316	99.842307	107.217182	102.525819	101.997524	101.637815	99.370204	98.897607	97.630255	100.396693	104.169298	103.935628	103.166605	102.738833	103.271668	100.957964	100.439865	93.369871	1.499634	1.37513	16.985487	23.35297	13.693264	101.48	99.16	94.185001	97.715	54.568398	97.709999	105.25	80.901827	80.186662	66.584058	-19.098173	9,241,079,400	0.184529	155	80.272488	101.258	2.22436	105.706719	96.80928	2.662857	101.216809	106.542522	95.891096	105.25	96.290001	100.77	103.603335	102.086667	99.873332	105.816671	107.333338	103.13544	101.82728	100.77	99.712721	98.207441	96.290001	105.25	1	0.023764	57,696,900	0
AMZN	2023-04-21T00:00:00	106.959999	108.150002	105.080002	106.099998	86,774,200	102.494	101.6705	101.1236	98.2864	97.850133	95.5417	106.999	103.4039	103.217872	102.878858	101.644794	101.206495	99.489409	99.212551	99.983251	107.214623	103.426909	102.540571	102.108061	99.715764	99.144758	97.859043	100.395938	105.380889	105.074576	104.478525	103.246213	103.664232	101.409005	100.685286	93.724698	1.773304	1.454765	18.55152	27.887981	12.264624	102.93	101.880001	93.895	97.715	58.46793	97.709999	108.150002	88.601512	86.14574	115.087933	-11.398488	9,327,853,600	0.218473	156	80.284543	101.6705	2.477532	106.625563	96.715436	2.862857	101.763779	107.489493	96.038066	108.150002	96.290001	102.220001	104.089999	102.929998	102.049998	104.969999	106.13	105.351041	103.619481	102.220001	100.820521	98.828041	96.290001	108.150002	0	0.068428	86,774,200	0
AMZN	2023-04-24T00:00:00	106.209999	109.230003	105.07	107.660004	69,575,600	102.898	102.0745	101.414	98.4458	98.131067	95.6643	106.9484	103.96512	103.761895	103.391341	102.059813	101.59138	99.752961	99.396694	100.106553	107.204626	104.102546	102.972905	102.499323	100.026494	99.364754	98.070297	100.388087	106.454517	106.060121	105.593603	103.901791	104.07912	101.899639	100.971898	94.090686	1.90768	1.545348	20.289765	27.700683	11.072182	103.470001	102.465	94.975	97.715	58.820794	97.709999	109.230003	73.784695	81.096011	102.921632	-26.215305	9,258,278,000	0.141883	155	80.293929	102.0745	2.528081	107.130662	97.018338	3.027143	102.187229	108.241514	96.132943	109.230003	96.290001	102.760002	106.730001	105.31	103.660001	108.38	109.800001	106.176163	104.286922	102.760002	101.233082	99.059161	96.290001	109.230003	1	0.006273	0	69,575,600
AMZN	2023-04-25T00:00:00	102.57	105.449997	102.449997	104.910004	65,026,800	103.163	102.301	101.6084	98.545	98.3904	95.7658	106.88355	103.686096	103.545187	103.264981	102.106194	101.666658	99.863434	99.480202	100.155334	107.158511	104.042909	103.020095	102.588246	100.188227	99.481568	98.207043	100.344521	105.997332	105.910767	105.775039	104.340586	104.401113	102.343679	101.254349	94.452132	1.70085	1.576448	20.420316	25.30581	16.139219	103.970001	102.465	94.752501	97.715	47.081223	97.709999	109.230003	42.18749	68.191232	27.121803	-57.81251	9,193,251,200	0.090048	154	80.301464	102.301	2.343805	106.988609	97.613391	3.146429	102.223683	108.516541	95.930825	109.230003	96.290001	102.760002	106.836667	104.443331	102.676664	108.603335	110.996671	106.176163	104.286922	102.760002	101.233082	99.059161	96.290001	109.230003	1	-0.046901	0	65,026,800
AMZN	2023-04-26T00:00:00	104.980003	106.620003	104.099998	105.040001	73,803,800	103.878001	102.688	101.7832	98.6538	98.6424	95.8502	106.8497	103.944877	103.806062	103.52883	102.367449	101.921531	100.064083	99.624934	100.250872	107.136834	104.373273	103.275238	102.8476	100.44058	99.654979	98.389503	100.32558	105.348815	105.489081	105.717357	104.754543	104.706316	102.78227	101.554145	94.818814	1.711672	1.603493	20.905013	25.632404	14.668192	105.170002	102.760002	94.6	97.715	58.362081	97.709999	109.230003	63.107653	59.693279	55.39477	-36.892347	9,267,055,000	0.071099	155	80.310936	102.688	2.089358	106.866716	98.509284	3.207144	102.48619	108.900477	96.071903	109.230003	97.709999	103.470001	103.489998	101.529999	100.489998	104.529999	106.489998	106.511282	104.829362	103.470001	102.110641	100.17528	97.709999	109.230003	0	0.00787	0	73,803,800
AMZN	2023-04-27T00:00:00	109.82	110.860001	106.800003	108.160004	149,961,200	104.62	103.1665	102.228	98.8562	98.941867	95.9934	106.8527	105.119902	104.899505	104.496703	103.044954	102.529106	100.446668	99.893225	100.44036	107.163532	105.453637	103.954476	103.465816	100.87847	99.949126	98.666133	100.355135	106.225371	106.29494	106.51246	105.497443	105.130992	103.294734	101.913878	95.208756	2.086741	1.700143	22.411538	31.429593	12.838571	106.125	103.575001	94.6	97.715	64.327924	97.709999	110.860001	92.091249	65.795464	124.303166	-7.908751	9,417,016,200	0.092137	156	80.333929	103.1665	2.547292	108.261084	98.071916	3.442858	103.184648	110.070364	96.298932	110.860001	97.709999	104.285	105.233335	103.846667	102.713331	106.366671	107.753339	107.7566	105.8367	104.285	102.7333	100.524099	97.709999	110.860001	0	0.05466	149,961,200	0
AMZN	2023-04-28T00:00:00	105.449997	109.480003	104.330002	107.730003	130,715,900	104.914	103.339	102.4976	98.942	99.1496	96.1066	106.82795	105.185921	104.999595	104.643363	103.263594	102.753789	100.642877	100.039456	100.539561	107.146482	105.604545	104.171952	103.713661	101.137051	100.120393	98.853392	100.341178	106.811482	106.700303	106.96969	106.083048	105.514272	103.78535	102.276747	95.602183	2.008214	1.761757	22.663772	27.927007	16.421703	106.125	103.575001	95.110001	97.715	55.232928	97.709999	110.860001	58.859293	71.352731	65.971969	-41.140707	9,286,300,300	0.029965	155	80.350976	103.339	2.580736	108.500472	98.177528	3.647144	103.400395	110.694683	96.106108	110.860001	97.709999	104.285	109.160001	107.460002	105.100004	111.519999	113.219999	107.7566	105.8367	104.285	102.7333	100.524099	97.709999	110.860001	1	-0.005608	0	130,715,900
AMZN	2023-05-01T00:00:00	102.050003	105.230003	101.82	104.949997	74,728,100	104.845	103.277	102.6544	99.02	99.2424	96.217	106.78505	104.558737	104.463305	104.244385	103.153267	102.699652	100.698059	100.092365	100.56947	107.095771	105.083818	104.049191	103.679231	101.258933	100.196719	98.971083	100.293636	105.927741	105.878081	106.364881	106.244229	105.754717	104.186827	102.602902	95.984576	1.65258	1.739922	21.90752	25.873817	20.297996	106.125	103.575001	95.110001	100.540001	53.27794	97.709999	110.860001	33.003829	61.318123	-6.894255	-66.996171	9,211,572,200	-0.05256	154	80.359392	103.277	2.59682	108.47064	98.08336	3.680715	103.271787	110.633217	95.910356	110.860001	97.709999	104.285	106.420001	103.359998	101.269999	108.51	111.570002	107.7566	105.8367	104.285	102.7333	100.524099	97.709999	110.860001	1	-0.05711	0	74,728,100
AMZN	2023-05-02T00:00:00	103.629997	103.900002	101.150002	101.470001	73,469,400	104.978	103.338	102.878	99.1486	99.353867	96.3708	106.73545	104.372989	104.311795	104.149864	103.196607	102.771217	100.813037	100.185461	100.630075	107.061285	104.862909	104.082809	103.754277	101.439717	100.312182	99.117875	100.262243	104.452703	104.781182	105.345952	106.210851	105.909128	104.533271	102.909732	96.361456	1.481155	1.688168	20.959684	24.409692	20.528056	106.005001	103.575001	96.2575	100.645	59.068164	98.709999	110.860001	40.493807	44.118976	-11.707912	-59.506193	9,285,041,600	-0.008595	155	80.368263	103.338	2.589701	108.517402	98.158597	3.677144	103.305902	110.660189	95.951615	110.860001	97.709999	104.285	103.033335	100.836667	99.623332	104.246671	106.443339	107.7566	105.8367	104.285	102.7333	100.524099	97.709999	110.860001	0	-0.000858	73,469,400	0
AMZN	2023-05-03T00:00:00	103.650002	105.959999	103.279999	103.739998	65,051,900	104.913	103.323	103.1344	99.33	99.4276	96.5227	106.6849	104.228392	104.191469	104.072962	103.237824	102.838816	100.92429	100.276633	100.689875	107.027342	104.621455	104.112524	103.813662	101.616243	100.425238	99.262018	100.231542	103.155407	103.834333	104.502754	105.992968	105.993082	104.824853	103.195671	96.730937	1.331565	1.616848	20.681341	27.350342	19.377263	106.005001	103.575001	96.3475	101.060001	52.278528	101.110001	110.860001	26.051291	33.182976	25.089997	-73.948709	9,350,093,500	-0.070902	156	80.376118	103.323	2.586837	108.496674	98.149326	3.530001	103.338673	110.398675	96.278671	110.860001	97.709999	104.285	102.893333	101.886665	100.143333	104.636665	105.643333	107.7566	105.8367	104.285	102.7333	100.524099	97.709999	110.860001	0	0.047242	0	65,051,900
AMZN	2023-05-04T00:00:00	104	105.389999	103.309998	104.040001	45,345,500	104.932	103.468	103.2844	99.4942	99.5336	96.6592	106.61385	104.182713	104.156656	104.061737	103.307113	102.928138	101.044906	100.374616	100.755423	106.99722	104.455455	104.177	103.880246	101.79938	100.545565	99.410083	100.204826	102.841778	103.237303	104.042135	105.666321	106.02744	105.073418	103.464218	97.093788	1.22711	1.5389	20.42288	26.12618	18.509965	106.005001	104.285	96.9825	101.060001	52.692444	101.150002	110.860001	29.351171	31.965423	21.403697	-70.648829	9,395,439,000	-0.056123	157	80.381673	103.468	2.536459	108.540919	98.395081	3.529287	103.401657	110.460231	96.343083	110.860001	97.709999	104.285	104.296666	102.633334	101.616666	105.313334	106.976667	107.7566	105.8367	104.285	102.7333	100.524099	97.709999	110.860001	0	0.088131	0	45,345,500
AMZN	2023-05-05T00:00:00	105.660004	105.760002	103.550003	104.269997	56,951,700	104.802	103.648	103.4308	99.691	99.6696	96.8249	106.5283	104.478171	104.429992	104.307624	103.521012	103.138281	101.22589	100.513705	100.852543	106.983914	104.587819	104.385762	104.062985	102.041176	100.706786	99.588317	100.195335	103.662927	103.526254	103.999644	105.463347	106.057974	105.312593	103.732311	97.455983	1.26371	1.483862	20.294534	25.669003	17.608179	106.005001	104.285	97.004999	101.060001	55.017192	101.150002	110.860001	46.446988	33.949817	39.865492	-53.553012	9,452,390,700	-0.041725	158	80.389136	103.648	2.558919	108.765839	98.530162	3.534286	103.616737	110.68531	96.548164	110.860001	97.709999	104.285	104.233332	103.076665	102.15333	105.156667	106.313334	107.7566	105.8367	104.285	102.7333	100.524099	97.709999	110.860001	0	0.122651	56,951,700	0
AMZN	2023-05-08T00:00:00	105.830002	106.099998	104.699997	105.040001	49,430,900	104.764001	103.831001	103.5324	99.9376	99.8316	96.9777	106.4343	104.748538	104.684539	104.541836	103.73092	103.345337	101.406444	100.653608	100.951106	106.972432	104.774728	104.593572	104.247539	102.281922	100.868902	99.766636	100.188387	104.81478	104.414567	104.205358	105.399408	106.090949	105.538847	104.002407	97.817052	1.291545	1.445399	20.281779	25.624497	17.041766	106.005001	104.285	97.475	101.060001	56.122093	101.150002	110.860001	48.197742	41.331967	50.967981	-51.802258	9,501,821,600	-0.045759	159	80.395653	103.831001	2.578455	108.98791	98.674091	3.442858	103.827525	110.713241	96.941808	110.860001	97.709999	104.285	104.990003	104.220004	102.780004	106.430003	107.200002	107.7566	105.8367	104.285	102.7333	100.524099	97.709999	110.860001	0	0.151552	49,430,900	0
AMZN	2023-05-09T00:00:00	106.620003	106.790001	105.160004	105.480003	44,089,400	105.169001	104.166001	103.7008	100.1948	99.956533	97.119	106.3553	105.122831	105.036442	104.861554	103.993564	103.597234	101.610897	100.810618	101.063362	106.968925	105.112183	104.859191	104.485047	102.543977	101.047544	99.957572	100.190235	106.012484	105.513255	104.815859	105.465777	106.171451	105.765437	104.281906	98.178899	1.361655	1.42865	20.489485	26.272219	16.381066	106.005001	104.285	97.8475	101.060001	54.199854	101.150002	110.860001	56.333695	50.326142	59.227784	-43.666305	9,545,911,000	-0.016789	160	80.401644	104.166001	2.476821	109.119644	99.212358	3.292858	104.093475	110.67919	97.50776	110.860001	97.709999	104.285	105.543332	104.986666	104.143331	106.386668	106.943334	107.7566	105.8367	104.285	102.7333	100.524099	97.709999	110.860001	0	0.175504	44,089,400	0
AMZN	2023-05-10T00:00:00	110.190002	110.669998	108.050003	108.099998	78,627,600	105.690001	104.784001	103.9504	100.514	100.125467	97.3051	106.30055	106.136265	105.973453	105.681315	104.556877	104.10437	101.947333	101.057444	101.244087	107.000976	106.025093	105.432906	104.984216	102.935945	101.316846	100.216404	100.228391	107.932522	107.277387	106.259812	105.905944	106.398693	106.065013	104.603044	98.554867	1.685853	1.480091	21.71915	32.80728	14.841431	105.91	104.285	97.8475	101.060001	60.390888	101.150002	110.860001	93.099915	65.877117	134.767739	-6.900085	9,624,538,600	0.057233	161	80.413775	104.784001	2.351522	109.487045	100.080956	3.436429	104.674096	111.546954	97.801239	110.860001	98.709999	104.785	106.190002	105.590004	104.560005	107.220001	107.82	107.9926	106.2187	104.785	103.3513	101.310099	98.709999	110.860001	0	0.195106	78,627,600	0
AMZN	2023-05-11T00:00:00	112.18	113.279999	110.489998	111.029999	74,924,800	105.926001	105.273001	104.3936	100.9142	100.336933	97.5424	106.2874	107.345012	107.101916	106.681113	105.249888	104.725572	102.348614	101.350143	101.46064	107.052509	107.205092	106.137287	105.617262	103.393436	101.63407	100.510957	100.286893	110.380558	109.582619	108.325487	106.750192	106.794766	106.461783	104.979463	98.950719	2.079389	1.59995	23.396779	36.51069	13.777453	107.215	105.494999	98.202499	101.060001	58.835481	101.150002	113.279999	90.931585	80.121732	165.679184	-9.068415	9,699,463,400	0.023678	162	80.426098	105.273001	2.803179	110.879358	99.666643	3.347142	105.388944	112.083229	98.69466	113.279999	101.110001	107.195	109.636668	108.603338	107.016673	111.223333	112.256663	110.407879	108.631059	107.195	105.75894	103.71438	101.110001	113.279999	0	0.210891	74,924,800	0
AMZN	2023-05-12T00:00:00	110.260002	112.639999	109.32	112.160004	49,852,700	106.407001	105.660501	104.721601	101.2768	100.511334	97.7664	106.23385	107.92801	107.676113	107.231711	105.705353	105.151298	102.658864	101.584613	101.634885	107.084424	107.993093	106.612239	106.068524	103.759938	101.895204	100.76279	100.326422	111.92752	111.195356	110.036248	107.664932	107.261549	106.897722	105.385456	99.356906	2.210855	1.722131	24.384781	33.714073	15.421494	107.215	105.494999	98.202499	101.060001	56.59395	101.150002	113.279999	75.103072	86.378191	117.762235	-24.896928	9,649,610,700	-0.004544	161	80.433796	105.660501	2.933754	111.528008	99.792993	3.287142	105.852855	112.427139	99.278571	113.279999	101.150002	107.215	111.983332	110.686666	109.193331	113.476667	114.773333	110.417319	108.64634	107.215	105.78366	103.745821	101.150002	113.279999	1	0.123331	0	49,852,700
AMZN	2023-05-15T00:00:00	111.199997	112.290001	109.25	111.150002	53,011,100	107.322001	106.083501	105.082801	101.6028	100.671067	98.0292	106.17845	108.582407	108.31682	107.842217	106.204866	105.616582	102.993811	101.837649	101.824293	107.125375	108.864546	107.13981	106.566862	104.149083	102.176484	101.028802	100.375836	112.629926	112.144738	111.315724	108.637723	107.795715	107.3759	105.823929	99.775568	2.363647	1.850434	25.267637	31.346404	14.500183	108.279999	105.494999	98.202499	101.060001	65.405215	101.150002	113.279999	82.852413	82.962357	107.361438	-17.147587	9,702,621,800	0.004095	162	80.442235	106.083501	3.095918	112.275336	99.891665	3.235713	106.362106	112.833533	99.89068	113.279999	101.150002	107.215	110.74	108.840001	107.420001	112.160001	114.06	110.417319	108.64634	107.215	105.78366	103.745821	101.150002	113.279999	0	0.147852	53,011,100	0
AMZN	2023-05-16T00:00:00	113.400002	114.790001	111.050003	111.050003	71,472,900	108.299001	106.638501	105.622001	101.9958	100.819867	98.3113	106.0707	109.545926	109.241034	108.697261	106.858969	106.215307	103.401897	102.141922	102.053515	107.187809	109.969637	107.83662	107.206647	104.611718	102.511456	101.333174	100.447692	113.187518	112.999485	112.542017	109.781156	108.42613	107.917404	106.30761	100.212365	2.631918	2.006731	26.627158	34.368198	13.265863	109.049999	106.25	98.202499	101.060001	65.143888	101.150002	114.790001	89.809388	82.588291	134.226079	-10.190612	9,774,094,700	0.028481	163	80.45442	106.638501	3.365187	113.368876	99.908126	3.21357	107.032382	113.459522	100.605242	114.790001	101.150002	107.970001	110.913333	109.536664	107.873332	112.576665	113.953334	111.570961	109.579521	107.970001	106.360481	104.068961	101.150002	114.790001	0	0.168077	71,472,900	0
AMZN	2023-05-17T00:00:00	115.5	115.830002	114.220001	114.889999	65,655,200	109.484001	107.1985	106.328801	102.4348	101.0192	98.5986	105.97125	110.736741	110.379028	109.743836	107.644517	106.929514	103.876332	102.49345	102.319782	107.270517	111.27891	108.680572	107.966493	105.141294	102.897776	101.673545	100.541516	114.329925	114.160797	114.027016	111.124422	109.171332	108.535966	106.846911	100.672511	2.97963	2.201311	28.091669	34.842095	12.520131	109.690002	106.77	98.769999	101.060001	61.332806	101.150002	115.830002	97.752031	90.137944	153.42823	-2.247969	9,839,749,900	0.032528	164	80.466318	107.1985	3.85221	114.90292	99.494081	2.967142	107.838822	113.773106	101.904538	115.830002	101.150002	108.490002	113.080002	111.370003	109.340004	115.110001	116.82	112.365522	110.222242	108.490002	106.757762	104.291522	101.150002	115.830002	0	0.18453	65,655,200	0
AMZN	2023-05-18T00:00:00	118.150002	118.599998	116.339996	116.690002	73,174,100	110.899001	107.915501	106.958801	102.9194	101.219467	98.9422	105.8912	112.219393	111.791932	111.037092	108.599561	107.792628	104.436084	102.905465	102.633252	107.378771	112.854546	109.723572	108.875816	105.757577	103.348586	102.060701	100.662698	116.436704	115.901707	115.841079	112.731194	110.053606	109.252818	107.455585	101.164232	3.429494	2.446947	29.931834	38.750288	11.622522	111.649998	108.654999	98.557499	101.060001	77.206535	101.150002	118.599998	97.42122	94.994213	171.842097	-2.57878	9,912,924,000	0.078881	165	80.480571	107.915501	4.472857	116.861214	98.969787	2.796428	108.820839	114.413694	103.227984	118.599998	101.150002	109.875	115.183334	114.536667	113.573334	116.146667	116.793335	114.481799	111.9341	109.875	107.8159	104.884301	101.150002	118.599998	0	0.197674	73,174,100	0
AMZN	2023-05-19T00:00:00	116.25	118.309998	115.699997	118.160004	55,056,300	111.958001	108.380001	107.508401	103.3994	101.367467	99.2522	105.77485	113.025514	112.60249	111.839078	109.295056	108.443196	104.899375	103.256637	102.90289	107.467042	113.827455	110.517334	109.590524	106.280345	103.744127	102.40343	100.76577	117.856223	117.225384	117.116738	114.307719	110.963687	110.002677	108.096301	101.675574	3.591302	2.675818	31.303477	36.385099	12.409805	111.880001	109.855	98.557499	101.060001	82.509156	101.150002	118.599998	86.532958	93.90207	140.693349	-13.467042	9,857,867,700	0.044475	164	80.490747	108.380001	4.836039	118.052079	98.707923	2.723571	109.528378	114.97552	104.081237	118.599998	101.150002	109.875	117.696665	116.793332	115.436663	119.053335	119.956668	114.481799	111.9341	109.875	107.8159	104.884301	101.150002	118.599998	1	0.107924	0	55,056,300
AMZN	2023-05-22T00:00:00	115.010002	116.769997	114.25	116.769997	70,741,100	112.876001	108.820001	107.999201	103.885	101.395467	99.5719	105.63705	113.422412	113.04022	112.326912	109.814596	108.948334	105.29587	103.565936	103.142635	107.542096	114.382364	111.148763	110.16757	106.735663	104.103141	102.715466	100.857662	117.897964	117.590799	117.605667	115.632491	111.838883	110.738928	108.742886	102.196993	3.57823	2.856301	31.835433	34.213722	15.103047	113.325001	109.875	98.557499	101.060001	76.465128	103.279999	118.599998	76.566603	86.84026	107.500742	-23.433397	9,787,126,600	0.046811	163	80.503361	108.820001	5.024855	118.869711	98.770291	2.707142	110.050438	115.464721	104.636154	118.599998	101.150002	109.875	116.753332	115.196665	114.143331	117.806666	119.363332	114.481799	111.9341	109.875	107.8159	104.884301	101.150002	118.599998	1	0.030648	0	70,741,100

Subsets and Splits

No community queries yet

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