Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
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
2024-12-24T00:00:00
229.050003
229.139999
226.130005
226.940002
15,007,500
227.360999
221.806
217.6224
207.0374
200.3332
193.3991
188.80695
225.778492
225.486093
224.792459
220.949085
219.210312
210.305758
204.412813
200.165917
187.935104
226.538181
225.252427
223.030307
214.757451
208.181909
203.104216
193.984443
224.410962
224.050675
225.022633
231.345518
229.699488
227.649101
223.375572
207.892274
6.006649
6.667902
28.108015
26.634044
20.461596
225.864998
214.375
202.869999
193.529999
62.022531
217.300003
233
74.840779
64.735975
41.43197
-25.159221
11,384,276,300
0.152379
193
87.542617
221.806
8.437937
238.681873
204.930127
5.478569
221.390739
232.347877
210.433601
233
201.789993
217.394997
225.279999
223.679993
222.299988
226.660004
228.26001
225.634438
221.077777
217.394997
213.712216
208.468935
201.789993
233
0
0.071025
15,007,500
0
AMZN
2024-12-26T00:00:00
227.050003
228.5
226.669998
228.5
16,146,700
227.039999
222.7655
218.52
207.8246
200.966534
194.0594
189.06525
226.032794
225.77044
225.139774
221.503714
219.813366
210.962395
205.008529
200.698275
188.324306
226.481636
225.751856
223.755507
215.542258
208.884982
203.77057
194.364971
226.449112
225.576091
225.198214
230.562977
230.449269
228.49741
224.405256
208.90489
5.741801
6.482682
27.036457
25.753575
19.785177
225.864998
214.375
203.657497
193.529999
57.238313
218.729996
233
58.304168
62.371983
29.948277
-41.695832
11,368,129,600
0.090544
192
87.553238
222.7655
7.838409
238.442319
207.088681
5.302141
221.929717
232.534
211.325434
233
204.589996
218.794998
228.106669
227.073339
225.096675
230.083333
231.116664
226.295239
222.147379
218.794998
215.442618
210.669737
204.589996
233
1
0.003742
0
16,146,700
AMZN
2024-12-27T00:00:00
223.75
226.029999
220.899994
225.600006
27,367,100
226.517999
223.666
219.3548
208.5618
201.4896
194.6776
189.3012
225.576235
225.403088
224.925962
221.707922
220.116184
211.463869
205.501725
201.154745
188.676801
225.883454
225.845618
224.157815
216.166784
209.484547
204.358503
194.710093
226.724373
226.125588
225.070842
229.598628
231.04571
229.210338
225.346423
209.887861
5.205617
6.227269
25.45637
23.583991
26.022257
225.864998
214.375
203.567497
194.704994
46.06903
218.729996
233
35.178716
56.107888
0.204574
-64.821284
11,340,762,500
0.112675
191
87.570811
223.666
6.73661
237.139219
210.19278
5.27
222.103077
232.643077
211.563077
233
204.589996
218.794998
227.406667
226.313334
225.576665
228.143336
229.236669
226.295239
222.147379
218.794998
215.442618
210.669737
204.589996
233
1
-0.053803
0
27,367,100
AMZN
2024-12-30T00:00:00
221.300003
223
218.429993
220.059998
28,321,200
225.901999
224.3365
220.2716
209.2372
201.946934
195.2629
189.51395
224.720989
224.657072
224.368122
221.670838
220.207247
211.8496
205.917469
201.553661
189.00141
224.934728
225.620285
224.307446
216.666321
210.005874
204.885679
195.028489
224.926707
225.057215
224.376407
228.311099
231.44487
229.770027
226.180434
210.831571
4.530765
5.887968
24.453884
21.867801
27.507207
225.579994
214.375
203.567497
195.814995
44.459869
218.429993
233
19.698071
37.726985
-21.156234
-80.301929
11,312,441,300
0.093991
190
87.588664
224.3365
5.666061
235.668622
213.004378
5.335
222.026594
232.696594
211.356593
233
209.509995
221.254997
223.559998
221.089996
218.429993
226.220001
228.690002
227.456359
224.026818
221.254997
218.483177
214.536856
209.509995
233
1
-0.102735
28,321,200
0
AMZN
2024-12-31T00:00:00
219.389999
223.229996
218.940002
222.970001
24,819,700
224.548
224.770499
221.1624
209.8452
202.3856
195.7988
189.7388
223.654791
223.699423
223.602257
221.463489
220.144381
212.145302
206.27201
201.906856
189.303784
223.750728
225.14919
224.23963
217.06447
210.464902
205.363444
195.325763
221.900891
222.841598
223.026121
226.709546
231.580658
230.171692
226.895895
211.729195
3.798038
5.469982
23.468767
20.886682
25.872232
224.914993
214.875
202.809998
195.814995
43.592653
218.429993
233
6.588924
20.48857
-26.921307
-93.411076
11,287,621,600
0.085721
189
87.604083
224.770499
4.839531
234.449561
215.091437
5.294285
221.77549
232.36406
211.186919
233
209.649994
221.324997
220.909999
218.819997
216.339991
223.390004
225.480006
227.489399
224.080298
221.324997
218.569696
214.646895
209.649994
233
1
-0.144059
0
24,819,700
AMZN
2025-01-02T00:00:00
220.220001
225.149994
218.190002
222.029999
33,956,600
223.455
225.109499
221.9132
210.4682
202.856667
196.3316
189.9675
222.967833
223.066801
223.08191
221.350445
220.150198
212.461957
206.639062
202.269492
189.611408
222.963819
224.715809
224.167138
217.471325
210.934228
205.847032
195.629059
219.522187
220.672951
221.606328
225.021248
231.4876
230.443755
227.518892
212.585328
3.246892
5.025364
22.097689
21.516966
23.438204
223.665001
216
202.809998
198.074997
37.355161
218.190002
233
13.706949
13.331315
-25.812808
-86.293051
11,321,578,200
0.033224
190
87.625305
225.109499
4.199177
233.507853
216.711146
5.351427
221.627348
232.330203
210.924493
233
215.75
224.375
220.519999
217.810003
216.230006
222.099996
224.809992
228.929
226.4105
224.375
222.3395
219.4415
215.75
233
0
-0.07867
0
33,956,600
AMZN
2025-01-03T00:00:00
224.190002
225.360001
221.619995
222.509995
27,515,600
223.822
225.410999
222.5664
211.158
203.354134
196.9055
190.20895
223.212267
223.271019
223.252386
221.608587
220.460953
212.92188
207.100929
202.703562
189.955474
223.097456
224.628238
224.342277
218.009435
211.495632
206.398683
195.969581
219.628298
220.167547
221.077169
223.716001
231.302106
230.674014
228.105516
213.418288
3.094777
4.639247
20.774239
20.303515
21.806586
223.665001
217.394997
202.809998
198.074997
44.360545
218.190002
233
40.513173
20.269682
-11.687983
-59.486827
11,349,093,800
0.039589
191
87.643011
225.410999
3.878148
233.167294
217.654704
5.471428
221.87141
232.814266
210.928554
233
217.300003
225.150002
221.186666
217.223338
214.226674
224.183329
228.146657
229.294801
227.002601
225.150002
223.297402
220.659802
217.300003
233
0
-0.02237
27,515,600
0
AMZN
2025-01-06T00:00:00
227.610001
228.839996
224.839996
226.779999
31,849,800
224.254001
225.763999
223.4412
212.016
203.9032
197.4793
190.45625
224.091814
224.059925
223.922788
222.15417
221.010879
213.497885
207.640641
203.196759
190.330146
223.786183
224.837667
224.730246
218.654612
212.133944
207.006693
196.341731
222.334964
221.835123
221.836756
223.125694
231.134927
230.930137
228.689064
214.242556
3.21315
4.354027
19.831177
23.767263
20.421563
223.665001
218.794998
202.809998
198.074997
50.169332
218.190002
233
63.60567
39.275264
9.539678
-36.39433
11,380,943,600
0.037616
192
87.664014
225.763999
3.730914
233.225827
218.302171
5.493571
222.417943
233.405084
211.430801
233
218.190002
225.595001
223.723333
222.086665
219.983327
225.82667
227.463338
229.504841
227.342581
225.595001
223.847422
221.359342
218.190002
233
0
0.025879
31,849,800
0
AMZN
2025-01-07T00:00:00
222.110001
228.380005
221.460007
227.899994
28,084,200
223.973001
225.517999
224.01
212.7306
204.333067
197.9994
190.67605
223.695451
223.705393
223.643898
222.150154
221.095427
213.835615
208.021414
203.571278
190.646363
223.396365
224.489667
224.627846
219.050455
212.61307
207.49443
196.656694
224.075408
223.137294
222.346319
222.738588
230.835346
231.112069
229.204488
215.036026
2.830529
4.049328
18.650936
21.571489
23.047394
223.665001
218.794998
200.834999
198.074997
37.793328
218.190002
232.729996
26.96011
43.692984
-13.893291
-73.03989
11,352,859,400
-0.058116
191
87.6818
225.517999
3.804522
233.127043
217.908956
5.592142
222.388615
233.5729
211.20433
233
218.190002
225.595001
227.096664
225.353333
223.096664
229.353333
231.096664
229.504841
227.342581
225.595001
223.847422
221.359342
218.190002
233
1
-0.032997
0
28,084,200
AMZN
2025-01-08T00:00:00
222.130005
223.520004
220.199997
223.190002
25,033,300
223.680002
225.32
224.4668
213.4166
204.740134
198.4448
190.89235
223.382362
223.418959
223.410991
222.148322
221.17501
214.160885
208.392693
203.938778
190.959633
223.061275
224.167001
224.483231
219.419059
213.081411
207.972264
196.969668
224.347002
223.681547
222.558764
222.458739
230.43429
231.240702
229.655113
215.801797
2.500094
3.739481
17.824475
20.588711
23.726436
223.514999
221.254997
200.927498
198.074997
39.403208
218.190002
231.399994
29.825927
40.130569
-30.550457
-70.174073
11,377,892,700
0.00406
192
87.697653
225.32
3.875568
233.071136
217.568863
5.46643
222.363985
233.296844
211.431126
233
218.190002
225.595001
223.983337
219.58667
217.063339
226.506668
230.903336
229.504841
227.342581
225.595001
223.847422
221.359342
218.190002
233
0
0.016828
0
25,033,300
AMZN
2025-01-10T00:00:00
218.940002
221.710007
216.5
221.460007
36,811,500
222.669002
225.015
224.6868
214.0276
205.074267
198.8636
191.0885
222.49389
222.604603
222.723147
221.856657
221.003086
214.348302
208.670253
204.235832
191.238045
222.199457
223.559382
224.058093
219.635663
213.455091
208.378109
197.24875
222.444151
222.676235
221.968264
221.95404
229.859423
231.277201
230.010192
216.530164
1.958241
3.383233
17.786033
19.007281
26.951925
222.669998
221.324997
202.467499
198.074997
47.750568
216.5
229.139999
19.303818
25.363285
-56.32408
-80.696182
11,341,081,200
0.031411
191
87.720405
225.015
4.130414
233.275828
216.754173
5.062145
222.037892
232.162181
211.913602
233
216.5
224.75
221.950002
220.38
218.629995
223.700007
225.270009
229.106
226.697
224.75
222.803
220.031
216.5
233
1
-0.040655
0
36,811,500
AMZN
2025-01-13T00:00:00
218.460007
219.399994
216.470001
218.059998
27,262,700
221.810002
224.425001
224.6988
214.5802
205.400934
199.266
191.2893
221.687113
221.85104
222.067279
221.547871
220.807465
214.509545
208.927879
204.517499
191.50891
221.434185
222.935097
223.579109
219.809483
213.807348
208.766157
197.521103
219.916005
220.867994
221.029432
221.214434
229.125467
231.228466
230.276424
217.220135
1.473107
3.001208
17.755998
18.222808
25.881814
222.654999
224.375
202.724998
198.074997
42.643948
216.470001
229.139999
15.706439
21.612061
-65.200364
-84.293561
11,313,818,500
0.013174
190
87.737188
224.425001
4.184193
232.793388
216.056614
4.873573
221.697141
231.444287
211.949994
233
216.470001
224.735001
219.050003
216.389999
213.839996
221.600006
224.26001
229.09892
226.68554
224.735001
222.784461
220.007421
216.470001
233
1
-0.0896
27,262,700
0
AMZN
2025-01-14T00:00:00
217.759995
221.820007
216.199997
220.440002
24,711,700
221.211002
223.8645
224.5872
215.0808
205.737334
199.6548
191.47895
220.90169
221.107214
221.40462
221.203518
220.573044
214.637014
209.160303
204.779726
191.770115
220.69782
222.300334
223.045355
219.934181
214.132586
209.132375
197.784493
217.819706
218.784457
219.775011
220.286243
228.238676
231.086385
230.457072
217.870882
1.020387
2.605044
17.08394
20.173983
23.848629
222.519997
224.599998
205.244999
200.125
38.777432
216.199997
229.139999
12.05562
15.688626
-60.386707
-87.94438
11,289,106,800
0.006101
189
87.752316
223.8645
4.292736
232.449973
215.279028
4.740716
221.322174
230.803607
211.840742
233
216.199997
224.599998
218.110001
216.820007
215.180008
219.75
221.039993
229.035199
226.582399
224.599998
222.617598
219.795198
216.199997
233
1
-0.131
0
24,711,700
AMZN
2025-01-15T00:00:00
223.350006
223.570007
220.75
222.830002
31,291,300
221.416002
223.659
224.44
215.8198
206.166534
200.0872
191.6938
221.391353
221.514994
221.70391
221.398654
220.786656
214.978699
209.533716
205.147455
192.084343
221.08673
222.251335
222.950186
220.258463
214.596078
209.601587
198.101618
218.323854
218.70678
219.516693
219.806885
227.391316
230.950094
230.620131
218.50716
1.09999
2.304033
16.022926
20.97393
21.93059
222.519997
224.599998
206.569996
201.199997
47.710857
216.199997
229.139999
55.255084
27.672381
-15.202435
-44.744916
11,320,398,100
0.058233
190
87.77229
223.659
4.209116
232.077233
215.240768
4.942859
221.515301
231.401019
211.629583
233
216.199997
224.599998
218.593333
215.366659
212.973323
220.986669
224.213343
229.035199
226.582399
224.599998
222.617598
219.795198
216.199997
233
0
-0.065742
31,291,300
0
AMZN
2025-01-16T00:00:00
220.660004
224.649994
220.309998
224.419998
24,757,300
221.543002
223.045501
224.2228
216.2744
206.6024
200.5325
191.89225
221.245083
221.359541
221.543309
221.331504
220.776914
215.201496
209.826513
205.454634
192.368678
220.949275
221.965716
222.659417
220.448275
214.977485
210.008969
198.389839
219.540188
219.262599
219.466757
219.532264
226.530877
230.762249
230.733264
219.119259
0.935235
2.030273
14.983263
21.211562
20.597945
222.519997
224.599998
209.632496
203.699997
38.363396
216.199997
228.839996
35.284865
34.198523
-20.993641
-64.715135
11,295,640,800
-0.030292
189
87.787775
223.045501
3.642812
230.331126
215.759876
4.96143
221.433844
231.356705
211.510984
232.729996
216.199997
224.464996
222.556671
221.543335
219.736664
224.363342
225.376678
228.828916
226.415536
224.464996
222.514456
219.737417
216.199997
232.729996
1
-0.109618
0
24,757,300
AMZN
2025-01-17T00:00:00
225.940002
226.509995
223.080002
225.839996
42,370,100
222.115002
222.785001
224.258801
216.8776
207.130534
201.0215
192.1185
222.184067
222.192352
222.219723
221.750458
221.174075
215.622614
210.250552
205.860285
192.702721
221.74873
222.241383
222.791509
220.827318
215.486369
210.512088
198.728622
222.274299
221.382983
220.638408
219.860675
225.853699
230.621287
230.854171
219.730788
1.216692
1.867557
14.460299
22.069442
18.928291
222.519997
224.599998
214.064999
205.165001
48.588864
216.199997
228.839996
77.057009
55.865653
37.146325
-22.942991
11,338,010,900
-0.005771
190
87.815322
222.785001
3.191021
229.167044
216.402959
5.209286
221.863002
232.281575
211.44443
231.399994
216.199997
223.799995
221.873332
219.09667
217.533335
223.436666
226.213328
227.812795
225.593595
223.799995
222.006396
219.452796
216.199997
231.399994
0
-0.046583
42,370,100
0
AMZN
2025-01-21T00:00:00
230.710007
231.779999
226.940002
228.899994
39,951,500
222.767003
223.294501
224.276801
217.501801
207.738267
201.5736
192.36
223.889255
223.741017
223.525921
222.564962
221.907608
216.214276
210.788959
206.352358
193.080903
223.311458
222.996145
223.287756
221.369766
216.106881
211.099979
199.112617
226.360449
224.932711
223.169559
220.961453
225.483658
230.607161
231.028225
220.361038
1.803854
1.854816
15.036208
27.533972
17.411002
223.989998
224.599998
214.764999
205.165001
58.529413
216.199997
231.779999
93.132273
68.491382
113.556819
-6.867727
11,377,962,400
0.091506
191
87.842182
223.294501
3.597904
230.49031
216.098693
5.187143
222.705574
233.079859
212.331289
231.779999
216.199997
223.989998
225.176666
223.843338
221.746674
227.273331
228.606659
228.103118
225.828438
223.989998
222.151558
219.534117
216.199997
231.779999
0
0.007544
39,951,500
0
AMZN
2025-01-22T00:00:00
235.009995
235.440002
231.190002
232.020004
41,448,200
223.507002
223.880502
224.518401
218.060201
208.408267
202.1925
192.63505
226.113403
225.789922
225.292701
223.696329
222.915484
216.951363
211.426355
206.919836
193.498107
225.537456
224.111907
224.113386
222.056362
216.824558
211.762086
199.536995
231.416632
229.725114
227.09613
222.848554
225.509843
230.766262
231.294852
221.024786
2.586343
2.001122
16.165563
30.791269
16.27321
225.82
225.82
215.684998
205.724998
66.072665
216.199997
235.440002
97.765032
89.318105
168.195299
-2.234968
11,419,410,600
0.190286
192
87.870877
223.880502
4.450536
232.781575
214.979429
5.144999
223.877424
234.167421
213.587426
235.440002
216.199997
225.82
229.810003
227.840007
224.970006
232.680003
234.649999
230.899361
228.09032
225.82
223.549679
220.317358
216.199997
235.440002
0
0.053785
41,448,200
0
AMZN
2025-01-23T00:00:00
235.419998
235.520004
231.509995
234.100006
26,404,400
224.838002
224.405502
224.836801
218.5676
209.121067
202.8387
192.8868
227.974722
227.540845
226.850747
224.762117
223.877369
217.675623
212.057766
207.484196
193.915241
227.703456
225.210906
224.951971
222.737138
217.535393
212.420056
199.962716
235.826925
233.971435
231.176731
225.166457
225.86763
231.069214
231.652165
221.719189
3.202638
2.241425
17.22671
29.169922
15.35696
225.860001
225.860001
216.914997
205.724998
69.477508
216.199997
235.520004
99.48237
96.793225
153.356827
-0.51763
11,445,815,000
0.154207
193
87.889202
224.405502
5.144773
234.695048
214.115955
5.125
224.976716
235.226716
214.726716
235.520004
216.199997
225.860001
233.88
232.319997
229.63
236.569997
238.13
230.960483
228.139761
225.860001
223.58024
220.334479
216.199997
235.520004
0
0.093053
26,404,400
0
AMZN
2025-01-24T00:00:00
234.850006
236.399994
232.929993
234.5
25,890,700
226.110002
224.895002
224.913601
219.101001
209.7656
203.466001
193.1351
229.349779
228.869783
228.081402
225.679198
224.721418
218.349129
212.657562
208.026093
194.322552
229.52382
226.205621
225.722217
223.375664
218.212471
213.053943
200.380261
238.147926
236.835364
234.506152
227.639116
226.457406
231.467421
232.081912
222.436705
3.603523
2.513845
18.355026
28.979978
14.591355
226.299995
226.299995
216.949997
205.724998
67.889459
216.199997
236.399994
92.326792
96.524731
146.654837
-7.673208
11,419,924,300
0.170293
192
87.907097
224.895002
5.65114
236.197282
213.592722
4.875715
225.91703
235.66846
216.1656
236.399994
216.199997
226.299995
234.149999
232.779994
230.139989
236.790003
238.160009
231.632795
228.683595
226.299995
223.916396
220.522796
216.199997
236.399994
1
0.026161
25,890,700
0
AMZN
2025-01-27T00:00:00
235.419998
235.610001
225.860001
226.210007
49,428,300
227.758002
225.213502
225.084401
219.672601
210.493867
204.035201
193.38385
230.563823
230.060731
229.210417
226.564725
225.544386
219.018574
213.256573
208.568547
194.731482
231.216547
227.208002
226.530402
224.015624
218.887587
213.686696
200.801006
238.626259
238.131434
236.832302
230.096599
227.22299
231.932419
232.577844
223.174831
3.92201
2.795478
17.495994
25.181261
22.183733
226.299995
226.299995
219.375
206.625
64.977319
216.199997
236.399994
95.148535
95.652566
106.70642
-4.851465
11,469,352,600
0.215173
193
87.94138
225.213502
6.062199
237.3379
213.089103
5.205001
226.822074
237.232076
216.412073
236.399994
216.199997
226.299995
234.726664
233.053335
231.256663
236.523336
238.196665
231.632795
228.683595
226.299995
223.916396
220.522796
216.199997
236.399994
0
0.068838
49,428,300
0
AMZN
2025-01-28T00:00:00
238.149994
241.770004
233.979996
234.289993
41,587,200
229.727
225.768501
225.789601
220.257401
211.232934
204.6542
193.64485
232.081057
231.531506
230.585737
227.617931
226.514048
219.768826
213.911663
209.154318
195.163507
233.106
228.440049
227.535447
224.740228
219.615379
214.362236
201.24644
238.779109
238.871736
238.779269
232.574276
228.188401
232.473155
233.151691
223.940905
4.34462
3.105306
17.758543
30.643731
19.935301
231.040001
228.985001
219.762501
206.625
64.320642
216.199997
241.770004
85.842748
91.106025
168.019949
-14.157252
11,510,939,800
0.225978
194
87.970746
225.768501
6.712418
239.193337
212.343666
5.429288
227.900924
238.759499
217.042349
241.770004
216.199997
228.985001
232.296666
228.983332
222.546666
238.733332
242.046666
235.735483
232.002261
228.985001
225.96774
221.671979
216.199997
241.770004
0
0.104982
41,587,200
0
AMZN
2025-01-29T00:00:00
237.070007
240.389999
236.149994
239.020004
26,091,700
231.658002
226.434502
226.340801
220.716801
211.924934
205.2916
193.88495
233.078847
232.538507
231.583317
228.477211
227.326045
220.447304
214.521094
209.707104
195.580487
234.441092
229.516382
228.403171
225.399546
220.295302
215.004133
201.678531
238.697074
238.922252
239.890325
234.85049
229.22784
233.038749
233.771028
224.727144
4.54006
3.392257
18.002338
28.925285
18.817365
231.040001
228.985001
220.465
206.625
73.100697
216.199997
241.770004
81.619102
87.536795
140.521266
-18.380898
11,484,848,100
0.198497
193
87.989032
226.434502
7.148254
240.731009
212.137994
5.237859
228.77417
239.249889
218.298451
241.770004
216.199997
228.985001
237.966665
234.163325
230.176656
241.953334
245.756673
235.735483
232.002261
228.985001
225.96774
221.671979
216.199997
241.770004
1
0.035361
0
26,091,700
AMZN
2025-01-30T00:00:00
234.639999
237.949997
232.220001
237.139999
32,020,700
232.787001
227.101501
226.729601
221.180001
212.5648
205.8591
194.1275
233.391077
232.920596
232.053576
229.037465
227.888657
221.00388
215.050538
210.200825
195.969139
234.983273
230.297858
229.041571
225.945554
220.893067
215.58529
202.084054
237.778
238.095889
239.755619
236.665034
230.212438
233.553698
234.391268
225.519074
4.447597
3.603325
17.320435
26.742695
22.572736
232.425003
228.985001
220.465
206.959999
67.9793
216.199997
241.770004
72.11575
79.8592
92.578096
-27.88425
11,452,827,400
0.17829
192
88.011101
227.101501
7.265356
241.632212
212.57079
5.410001
229.33282
240.152823
218.512817
241.770004
216.199997
228.985001
237.87
235.350001
233.629995
239.590007
242.110006
235.735483
232.002261
228.985001
225.96774
221.671979
216.199997
241.770004
1
-0.024343
0
32,020,700
AMZN
2025-01-31T00:00:00
237.679993
240.289993
236.410004
236.5
36,110,200
234.489
228.016001
227.234401
221.8814
213.216267
206.522
194.3978
234.24886
233.785941
232.919178
229.823149
228.641837
221.657845
215.64605
210.744966
196.384172
235.872908
231.305334
229.883908
226.592612
221.553993
216.215406
202.517412
237.31574
237.600938
239.325467
238.238789
231.208874
234.059862
235.034226
226.324953
4.566976
3.796055
17.099505
27.831183
20.898246
233.815002
228.985001
220.119999
207.525002
77.049652
216.199997
241.770004
84.004652
79.246501
113.404039
-15.995348
11,488,937,600
0.186149
193
88.036497
228.016001
7.393573
242.803147
213.228856
5.411429
230.127789
240.950648
219.304931
241.770004
216.199997
228.985001
234.936666
231.923335
229.20667
237.65333
240.666662
235.735483
232.002261
228.985001
225.96774
221.671979
216.199997
241.770004
0
0.024733
36,110,200
0
AMZN
2025-02-03T00:00:00
237.419998
239.25
232.899994
234.059998
37,285,900
235.637
228.876001
227.569201
222.5958
213.881334
207.1422
194.6683
234.883088
234.446679
233.611612
230.513772
229.31708
222.275969
216.219049
211.273185
196.792489
236.405817
232.200953
230.667416
227.201969
222.190934
216.827248
202.945494
237.158294
237.419796
238.901974
239.46236
232.194554
234.543703
235.676939
227.137808
4.587722
3.954389
16.140179
25.538207
23.730561
233.815002
228.985001
220.119999
208.345001
77.542128
216.199997
241.770004
82.987857
79.702753
84.479847
-17.012143
11,451,651,700
0.230856
192
88.062665
228.876001
7.439224
243.754449
213.997553
5.655716
230.822285
242.133717
219.510853
241.770004
216.199997
228.985001
238.126663
235.963333
234.246674
239.843323
242.006653
235.735483
232.002261
228.985001
225.96774
221.671979
216.199997
241.770004
1
-0.033431
37,285,900
0
AMZN
2025-02-04T00:00:00
242.059998
242.520004
238.029999
239.009995
29,713,800
236.771999
229.769501
228.169601
223.3448
214.606267
207.7673
194.9722
236.31847
235.830918
234.911364
231.563428
230.297304
223.051813
216.899074
211.882825
197.242912
237.573635
233.456571
231.782092
227.965271
222.932477
217.518689
203.417053
238.787478
238.567088
239.470997
240.681164
233.297959
235.090653
236.354515
227.970288
4.921836
4.147878
15.83333
28.104522
22.151997
234.190002
229.360001
220.119999
208.345001
81.673647
220.309998
242.520004
97.928831
88.307114
113.002894
-2.071169
11,481,365,500
0.250333
193
88.084159
229.769501
7.905332
245.580166
213.958836
5.618573
231.892544
243.129689
220.655398
242.520004
216.199997
229.360001
236.523331
233.796661
230.173325
240.146667
242.873337
236.308483
232.465761
229.360001
226.25424
221.832479
216.199997
242.520004
0
0.017006
29,713,800
0
AMZN
2025-02-05T00:00:00
236.169998
238.320007
235.199997
237.020004
38,727,300
236.887999
230.197501
228.666401
224.0106
215.263334
208.2838
195.25695
236.288776
235.892569
235.105
231.982208
230.74905
223.566252
217.406204
212.363759
197.630246
237.46418
234.066142
232.397508
228.46822
223.499944
218.081119
203.826981
239.197515
238.827279
239.380156
241.345854
234.3144
235.587126
236.989588
228.791997
4.657659
4.249834
14.962816
25.634416
23.830843
234.190002
229.360001
220.119999
208.345001
66.580453
220.309998
242.520004
71.409256
84.108648
63.102197
-28.590744
11,442,638,200
0.207278
192
88.111094
230.197501
8.013248
246.223996
214.171006
5.693572
232.29992
243.687064
220.912776
242.520004
216.199997
229.360001
240.87
239.219996
236.379995
243.710002
245.360006
236.308483
232.465761
229.360001
226.25424
221.832479
216.199997
242.520004
1
-0.039956
0
38,727,300
AMZN
2025-02-06T00:00:00
238.830002
239.660004
236.009995
238.009995
60,897,100
237.228999
231.033501
229.367601
224.8196
215.947334
208.8021
195.57795
236.797021
236.426648
235.678077
232.604734
231.370662
224.16483
217.969988
212.887843
198.040194
237.817272
234.888285
233.179323
229.049373
224.12012
218.685994
204.260544
239.315628
239.11125
239.286672
241.741323
235.316403
236.082942
237.607746
229.61021
4.609799
4.321827
14.402457
26.165552
22.688241
234.190002
229.360001
220.119999
208.345001
73.518014
223.080002
242.520004
81.018508
83.452199
68.802186
-18.981492
11,503,535,300
0.277798
193
88.154189
231.033501
7.997253
247.028007
215.038994
5.644287
232.921833
244.210407
221.633258
242.520004
216.199997
229.360001
236.563334
234.806661
233.443324
237.926671
239.683345
236.308483
232.465761
229.360001
226.25424
221.832479
216.199997
242.520004
0
0.011542
60,897,100
0
AMZN
2025-02-07T00:00:00
229.149994
234.809998
228.059998
232.5
77,539,300
236.658998
231.3845
229.758
225.4602
216.4828
209.2287
195.83755
235.267615
235.10362
234.673757
232.290667
231.199841
224.360327
218.264198
213.209866
198.349744
236.348361
234.708904
233.162584
229.219192
224.467558
219.088923
204.594594
236.165294
236.748695
237.421505
241.134973
236.018346
236.407191
238.098787
230.381966
3.747573
4.206976
14.297059
22.70612
29.448021
235.290001
229.360001
219.977497
208.345001
53.729949
225.860001
242.520004
19.747855
57.391873
-3.958187
-80.252145
11,425,996,000
0.182963
192
88.205502
231.3845
7.735688
246.855876
215.913125
5.995717
232.56261
244.554043
220.571177
242.520004
216.199997
229.360001
238.166667
236.67333
234.516658
240.323339
241.816676
236.308483
232.465761
229.360001
226.25424
221.832479
216.199997
242.520004
1
-0.044485
0
77,539,300
AMZN
2025-02-10T00:00:00
233.139999
233.919998
229.199997
230.550003
35,419,900
236.430998
232.0945
230.2748
226.094
217.0704
209.7112
196.10555
234.842092
234.746598
234.437794
232.367879
231.349084
224.704628
218.655667
213.604522
198.695916
235.708544
234.876094
233.422738
229.520361
224.905905
219.562414
204.965763
233.203887
234.378725
235.618339
240.137578
236.571532
236.658974
238.510489
231.122995
3.347624
4.035106
14.199188
21.359183
27.701152
235.290001
229.360001
219.894997
208.345001
52.875733
225.860001
242.520004
43.697462
48.154608
3.306115
-56.302538
11,461,415,900
0.21808
193
88.229592
232.0945
7.163911
246.422321
217.766679
5.919289
232.617599
244.456177
220.779022
242.520004
216.199997
229.360001
230.67333
226.536662
223.92333
233.286662
237.42333
236.308483
232.465761
229.360001
226.25424
221.832479
216.199997
242.520004
0
0.007834
35,419,900
0
AMZN
2025-02-11T00:00:00
232.759995
233.440002
230.130005
231.919998
23,713,700
235.891998
232.809499
230.6176
226.592
217.644533
210.17
196.3864
234.425673
234.385397
234.179671
232.403526
231.457616
225.020525
219.026833
213.983838
199.034862
235.041088
234.939475
233.613907
229.781772
225.318789
220.018826
205.330484
231.276108
232.305654
233.926267
238.887532
236.96968
236.844427
238.840926
231.831659
2.965811
3.821247
14.108309
20.452522
26.525286
235.290001
229.360001
219.8325
208.345001
47.064961
225.860001
242.520004
41.416521
34.953946
-3.450757
-58.583479
11,437,702,200
0.224754
192
88.245674
232.809499
6.40489
245.619279
219.999719
5.81786
232.631161
244.266881
220.99544
242.520004
216.199997
229.360001
232.086665
230.253332
227.366664
234.973333
236.806666
236.308483
232.465761
229.360001
226.25424
221.832479
216.199997
242.520004
1
-0.047472
23,713,700
0
AMZN
2025-02-12T00:00:00
228.929993
231.179993
228.160004
230.460007
32,285,200
235.077997
233.367999
230.6704
227.0558
218.234133
210.595
196.6627
233.326537
233.393506
233.372028
232.08775
231.263183
225.173837
219.287443
214.279802
199.332326
233.775269
234.569998
233.484091
229.873458
225.615775
220.390311
205.654301
229.625439
230.484794
232.037226
237.30011
237.127468
236.906944
239.056678
232.494115
2.327343
3.522466
14.364405
19.230803
27.499011
235.290001
229.360001
220.529999
208.345001
42.227535
225.860001
242.520004
18.427319
34.513767
-36.954263
-81.572681
11,405,417,000
0.216079
191
88.266983
233.367999
5.437464
244.242927
222.493072
5.860002
232.278669
243.998672
220.558665
242.520004
220.309998
231.415001
232.110001
230.779999
228.800003
234.089996
235.419998
237.278443
234.035782
231.415001
228.79422
225.062939
220.309998
242.520004
1
-0.094522
0
32,285,200
AMZN
2025-02-13T00:00:00
230.369995
230.419998
227.520004
228.850006
31,346,500
234.650996
233.718999
231.0008
227.5054
218.820666
211
196.91645
232.735228
232.843776
232.910177
231.931591
231.194476
225.377608
219.579089
214.598419
199.641158
232.919269
234.284474
233.460983
230.003427
225.93514
220.781895
205.989697
229.003512
229.240863
230.324876
235.655616
237.13543
236.897556
239.183737
233.118665
1.915469
3.201067
14.712693
18.481286
27.287377
235.020004
229.360001
221.23
208.345001
44.744238
225.860001
242.520004
27.070789
28.971543
-39.554747
-72.929211
11,436,763,500
0.221185
192
88.287878
233.718999
4.962587
243.644172
223.793825
5.819287
232.09689
243.735464
220.458316
242.520004
220.309998
231.415001
229.42333
227.666667
226.403341
230.686656
232.443319
237.278443
234.035782
231.415001
228.79422
225.062939
220.309998
242.520004
0
-0.034277
31,346,500
0
AMZN
2025-02-14T00:00:00
228.679993
229.889999
227.229996
229.199997
27,031,100
233.750996
234.119998
231.262799
227.864799
219.365333
211.3708
197.15505
231.924181
232.086725
232.259379
231.635991
231.001054
225.507113
219.818586
214.877262
199.930102
231.833632
233.804568
233.282459
230.049489
226.194596
221.131994
206.305752
228.29177
228.498428
228.877343
234.004193
236.995485
236.799526
239.210816
233.700658
1.436132
2.84808
15.088525
17.677886
26.502664
234.875
229.360001
221.23
208.345001
42.295376
227.229996
242.520004
9.483297
18.327135
-50.070812
-90.516703
11,409,732,400
0.25124
191
88.305678
234.119998
4.101067
242.322132
225.917864
5.347144
231.771471
242.465759
221.077183
242.520004
223.080002
232.800003
229.436666
228.453334
226.536672
231.353327
232.33666
237.932164
235.093923
232.800003
230.506083
227.240162
223.080002
242.520004
1
-0.082595
0
27,031,100
AMZN
2025-02-18T00:00:00
226.649994
229.300003
223.720001
228.820007
42,975,100
232.673996
234.155498
231.571199
228.128999
219.875466
211.6985
197.4133
230.869344
231.098228
231.396397
231.182718
230.666357
225.551932
219.99836
215.110386
200.195971
230.54254
233.093139
232.927628
230.00185
226.386297
221.434552
206.599234
227.299289
227.542962
227.529374
232.22509
236.683298
236.606618
239.129249
234.234814
0.882279
2.45492
16.042875
16.320157
29.298357
231.690002
229.360001
222.384998
208.43
36.640337
223.720001
242.520004
15.585065
17.379717
-68.385669
-84.414935
11,366,757,300
0.216468
190
88.333557
234.155498
4.028972
242.213442
226.097554
5.189286
231.283712
241.662284
220.905139
242.520004
223.720001
233.120003
228.599996
227.309992
225.939992
229.969996
231.26
238.083204
235.338403
233.120003
230.901602
227.743202
223.720001
242.520004
1
-0.123495
0
42,975,100
AMZN
2025-02-19T00:00:00
226.630005
226.830002
223.710007
225.520004
28,566,700
231.130997
233.951498
231.897999
228.298399
220.352799
212.0252
197.65145
230.021476
230.285824
230.663106
230.768835
230.355869
225.594209
220.172877
215.338497
200.458997
229.443633
232.376426
232.547536
229.943066
226.564049
221.730225
206.889947
226.330441
226.594167
226.495582
230.438892
236.247755
236.340807
238.954503
234.725322
0.4367
2.051276
16.930715
15.598755
28.017439
231.685005
229.360001
221.997498
209.114998
37.565508
223.710007
242.520004
15.52365
13.530671
-73.682899
-84.47635
11,338,190,600
0.223293
189
88.352081
233.951498
4.306354
242.564206
225.33879
5.109286
230.840501
241.059073
220.62193
242.520004
223.710007
233.115005
226.556666
223.813329
220.976664
229.393331
232.136668
238.080845
235.334585
233.115005
230.895426
227.735346
223.710007
242.520004
1
-0.157847
28,566,700
0
AMZN
2025-02-20T00:00:00
222.880005
225.130005
221.809998
224.779999
30,001,700
229.801997
233.344998
232.102799
228.344999
220.7548
212.3287
197.84225
228.593182
228.939311
229.465706
230.051669
229.780802
225.48777
220.244117
215.487834
200.682091
227.943453
231.321998
231.853844
229.73058
226.630554
221.945172
207.140978
224.563075
225.043747
225.020037
228.491655
235.588273
235.963776
238.668061
235.161195
-0.216522
1.597716
18.073551
14.530186
28.7985
228.309998
229.360001
223.514999
209.114998
36.420331
221.809998
242.520004
5.16662
12.091778
-92.017044
-94.83338
11,308,188,900
0.167132
188
88.371002
233.344998
4.954794
243.254587
223.43541
5.044286
230.082359
240.170932
219.993786
242.520004
221.809998
232.165001
225.723338
224.616674
222.603343
227.736669
228.843333
237.632443
234.608782
232.165001
229.72122
226.241939
221.809998
242.520004
1
-0.186428
0
30,001,700
AMZN
2025-02-21T00:00:00
216.580002
223.309998
214.740005
223.279999
55,323,900
227.576997
232.402998
231.831999
228.135999
221.1572
212.5829
197.9941
226.190546
226.692164
227.48329
228.826972
228.765356
225.138446
220.147693
215.509461
200.840279
225.539453
229.725331
230.659783
229.269207
226.520691
222.029356
207.327423
220.954745
221.931407
222.393969
226.043516
234.566675
235.38352
238.222893
235.521678
-1.228403
1.032492
20.092103
12.845288
35.025305
224.330002
228.630005
223.559998
209.114998
27.341081
214.740005
242.520004
6.623457
9.104576
-128.538574
-93.376543
11,252,865,000
0.086434
187
88.404245
232.402998
6.179175
244.761349
220.044648
5.252858
228.79642
239.302136
218.290705
242.520004
214.740005
228.630005
223.273336
221.416667
219.953328
224.736674
226.593343
235.963925
231.908045
228.630005
225.351965
220.684925
214.740005
242.520004
1
-0.209933
0
55,323,900
AMZN
2025-02-24T00:00:00
212.710007
217.720001
212.419998
217.449997
42,387,600
225.932999
231.295998
231.513999
227.8684
221.354267
212.8303
198.11415
223.494438
224.149954
225.210477
227.361793
227.530329
224.651056
219.951965
215.454026
200.958386
222.836364
227.849808
229.18886
228.664266
226.298396
222.031873
207.47385
216.043266
217.554541
218.756995
223.127383
233.153554
234.575547
237.610083
235.798377
-2.315906
0.362813
22.219327
11.924375
35.652501
222.93
227.470001
223.559998
209.114998
25.373744
212.419998
242.520004
0.963483
4.251187
-148.079024
-99.036517
11,210,477,400
0.032564
186
88.428935
231.295998
7.549064
246.394127
216.19787
5.177858
227.264381
237.620096
216.908666
242.520004
212.419998
227.470001
218.210002
213.110006
209.64001
221.679998
226.779994
235.416403
231.021802
227.470001
223.918201
218.861399
212.419998
242.520004
1
-0.228981
0
42,387,600
AMZN
2025-02-25T00:00:00
212.800003
213.339996
204.160004
211.630005
58,958,000
223.898999
230.164999
230.988399
227.6236
221.5812
213.095
198.23435
221.355551
222.086326
223.301173
226.037994
226.397227
224.186309
219.763755
215.401471
201.076213
220.448547
226.088285
227.749322
228.073349
226.073284
222.031273
207.619978
211.825933
213.55237
215.16187
220.068668
231.43201
233.590512
236.85619
235.999423
-3.134366
-0.336623
24.917357
10.517835
42.060492
217.669998
223.340004
223.559998
209.114998
17.930745
204.160004
239.660004
24.338026
10.641656
-161.521011
-75.661974
11,269,435,400
0.037906
187
88.463285
230.164999
8.529485
247.223969
213.106028
5.469285
225.886821
236.825391
214.948251
242.520004
204.160004
223.340004
214.283335
210.84667
208.983332
216.146673
219.583338
233.467044
227.866484
223.340004
218.813524
212.369044
204.160004
242.520004
0
-0.144121
58,958,000
0
AMZN
2025-02-26T00:00:00
214.350006
218.160004
213.089996
214.940002
39,120,600
222.058
228.974999
230.333999
227.3054
221.7792
213.3872
198.3661
219.954442
220.679723
221.924071
224.97545
225.470518
223.800571
219.621288
215.38065
201.208291
218.712366
224.582095
226.469446
227.552816
225.882989
222.056125
207.780333
210.000599
211.215361
212.580451
217.266333
229.539706
232.494071
236.006002
236.13979
-3.616244
-0.992547
26.136193
16.000773
39.156301
217.290001
223.340004
223.559998
213.654999
23.570755
204.160004
239.660004
28.704232
18.001914
-110.190731
-71.295768
11,308,556,000
0.009239
188
88.486352
228.974999
9.003865
246.982729
210.967269
5.362142
224.788077
235.512361
214.063792
242.520004
204.160004
223.340004
210.100001
206.860006
200.920008
216.039998
219.279994
233.467044
227.866484
223.340004
218.813524
212.369044
204.160004
242.520004
0
-0.070845
0
39,120,600
AMZN
2025-02-27T00:00:00
208.740005
219.970001
208.369995
218.350006
40,548,600
220.039001
227.558499
229.283199
226.9008
221.8012
213.627
198.4623
217.711555
218.508865
219.895753
223.4995
224.183555
223.209961
219.334939
215.249152
201.283233
216.290913
222.654953
224.808369
226.824761
225.539853
221.964101
207.883555
208.665414
209.224785
210.052674
214.418569
227.396354
231.223438
235.025892
236.203791
-4.400095
-1.674057
27.707748
13.782755
39.368852
217.025002
223.340004
224.294998
213.654999
15.984638
204.160004
234.809998
14.942913
22.661724
-120.066011
-85.057087
11,268,007,400
-0.01992
187
88.509186
227.558499
9.851846
247.262191
207.854807
5.929999
223.259689
235.119687
211.399691
242.520004
204.160004
223.340004
215.200002
212.24
210.129995
217.310008
220.270009
233.467044
227.866484
223.340004
218.813524
212.369044
204.160004
242.520004
1
-0.107841
0
40,548,600
AMZN
2025-02-28T00:00:00
212.279999
212.619995
206.990005
208.649994
51,771,700
218.230002
226.440499
228.357599
226.5972
221.830933
213.9302
198.5863
216.625244
217.376344
218.724098
222.479546
223.267897
222.781335
219.149282
215.190357
201.392654
214.880185
221.199858
223.500431
226.251396
225.289295
221.937428
208.021045
208.816634
208.750439
208.513951
212.026538
225.208853
229.8871
233.981612
236.214411
-4.681686
-2.275583
29.286821
12.851613
38.365106
216.730003
223.340004
225.82
215.595001
27.855084
204.160004
233.919998
27.284935
23.644027
-118.62295
-72.715065
11,319,779,100
0.042156
188
88.539185
226.440499
10.26595
246.9724
205.908599
5.562855
222.214004
233.339715
211.088294
242.520004
204.160004
223.340004
212.360001
204.75
200.759995
216.350006
223.960007
233.467044
227.866484
223.340004
218.813524
212.369044
204.160004
242.520004
0
-0.038932
51,771,700
0
AMZN
2025-03-03T00:00:00
205.020004
214.009995
202.550003
213.350006
42,948,400
215.864003
224.8075
227.164399
226.039
221.7888
214.1153
198.67855
214.304196
215.129737
216.615776
220.892315
221.864213
222.084812
218.777459
214.988964
201.428747
212.478367
219.159811
221.705231
225.405232
224.846902
221.760988
208.085062
207.39041
207.480276
206.633093
209.56854
222.84967
228.391221
232.819163
236.147821
-5.428099
-2.906086
31.11423
11.193857
38.413916
214.690002
222.535004
225.860001
215.635002
16.005797
202.550003
233.440002
7.996119
16.741322
-127.469169
-92.003881
11,276,830,700
0.027333
187
88.562601
224.8075
10.958252
246.724004
202.890995
6.040712
220.57648
232.657903
208.495057
242.520004
202.550003
222.535004
210.63
208.640004
205.00001
214.269994
216.259989
233.087084
227.251464
222.535004
217.818544
211.103583
202.550003
242.520004
1
-0.079821
0
42,948,400
AMZN
2025-03-04T00:00:00
203.800003
206.800003
197.429993
200.110001
60,853,100
213.579004
223.1265
225.8996
225.492
221.748267
214.3453
198.7622
212.203357
213.069785
214.644119
219.338468
220.474659
221.367761
218.383316
214.7674
201.452341
210.284913
217.159097
219.90797
224.533114
224.373513
221.556725
208.136022
205.126261
205.659174
204.815084
207.074003
220.38031
226.769411
231.557037
236.007796
-6.048358
-3.53454
33.169555
10.052131
40.069165
211.279999
219.974998
226.299995
216.074997
15.687199
197.429993
231.179993
18.874105
18.05172
-138.368627
-81.125895
11,215,977,600
0.033741
186
88.595416
223.1265
11.487538
246.101577
200.151423
6.47357
218.978721
231.92586
206.031581
242.520004
197.429993
219.974998
207.193334
200.376673
195.733342
211.836665
218.653325
231.878762
225.29562
219.974998
214.654377
207.079255
197.429993
242.520004
1
-0.114382
60,853,100
0
AMZN
2025-03-05T00:00:00
208.360001
209.979996
203.259995
204.800003
38,610,100
211.752003
221.4415
224.708
225.2488
221.740934
214.6017
198.87405
211.434686
212.213461
213.677331
218.340426
219.542762
220.857653
218.119544
214.640521
201.521074
209.336003
215.752763
218.55877
223.861271
224.02119
221.438204
208.231522
204.373483
204.791083
204.038845
205.06174
218.003151
225.146911
230.273238
235.820859
-6.101629
-4.047958
34.287458
12.773669
37.143162
210.369995
219.974998
226.299995
216.074997
26.042391
197.429993
230.419998
33.13127
20.000498
-95.126797
-66.86873
11,254,587,700
0.029165
187
88.61705
221.4415
11.026511
243.494522
199.388478
6.624999
217.967414
231.217412
204.717416
239.660004
197.429993
218.544998
202.676666
198.553329
193.306656
207.92334
212.046677
229.693721
223.528139
218.544998
213.561857
206.467215
197.429993
239.660004
0
-0.043359
38,610,100
0
AMZN
2025-03-06T00:00:00
200.699997
205.770004
198.300003
204.399994
49,863,800
209.534003
219.668
223.253199
224.797
221.562267
214.757
198.9594
209.287748
210.120104
211.680818
216.73675
218.093318
220.067156
217.661135
214.364471
201.512904
207.326547
213.777382
216.712001
222.898573
223.467481
221.162923
208.249691
202.702815
203.298354
202.778787
203.015586
215.531039
223.407446
228.905265
235.562675
-6.684885
-4.575343
35.706322
11.42825
38.424043
208.699997
219.974998
230.012501
218.760002
19.816876
197.429993
229.889999
10.073948
20.693108
-114.189426
-89.926052
11,204,723,900
0.025142
186
88.643192
219.668
11.379738
242.427475
196.908525
7.136428
216.322898
230.595754
202.050043
239.660004
197.429993
218.544998
207.199997
204.419998
200.479996
211.139999
213.919998
229.693721
223.528139
218.544998
213.561857
206.467215
197.429993
239.660004
1
-0.082418
0
49,863,800
AMZN
2025-03-07T00:00:00
199.25
202.270004
192.529999
199.490005
59,802,800
207.801003
217.689
221.837599
224.2836
221.3992
214.883
199.03215
207.280198
208.143721
209.768385
215.147046
216.643832
219.250797
217.176631
214.065175
201.490388
205.456729
211.832811
214.865601
221.89673
222.880316
220.855854
208.252582
200.687591
201.205231
201.030643
200.963294
212.989755
221.553864
227.46303
235.236487
-7.181341
-5.096543
37.401885
10.297376
40.483897
206.25
217.525002
230.012501
218.760002
19.914119
192.529999
229.300003
18.275769
20.493663
-117.26045
-81.724231
11,144,921,100
0.01311
185
88.674123
217.689
11.313368
240.315736
195.062264
7.607857
214.696908
229.912621
199.481194
234.809998
192.529999
213.669998
201.590001
197.409999
194.12
204.88
209.060003
224.831918
218.659038
213.669998
208.680958
201.577919
192.529999
234.809998
1
-0.115402
0
59,802,800
AMZN
2025-03-10T00:00:00
194.539993
196.729996
190.850006
195.600006
62,350,900
205.984001
215.9585
220.112
223.6732
221.2916
214.9402
199.08715
204.732157
205.670316
207.425555
213.273677
214.943537
218.281746
216.58093
213.678537
201.42123
203.045636
209.628143
212.765785
220.730314
222.173495
220.453022
208.207884
197.24407
198.128734
198.385847
198.771267
210.317009
219.535609
225.91664
234.832638
-7.86419
-5.650072
39.077528
9.430652
38.759774
205.410004
216.685005
230.705002
218.760002
18.879616
190.850006
226.830002
10.255663
12.86846
-118.650777
-89.744337
11,082,570,200
0.093451
184
88.70498
215.9585
12.088453
240.135406
191.781594
7.809285
212.777202
228.395771
197.158632
233.919998
190.850006
212.385002
198.016668
193.763331
188.276662
203.503337
207.756673
223.75548
217.467261
212.385002
207.302743
200.066984
190.850006
233.919998
1
-0.143025
0
62,350,900
AMZN
2025-03-11T00:00:00
196.589996
200.179993
193.399994
193.899994
54,002,900
204.363
214.131
218.478799
223.024
221.223467
215.0307
199.15435
203.103725
204.019349
205.758546
211.756979
213.531726
217.431089
216.054853
213.340151
201.373158
201.337635
207.783524
210.9564
219.668227
221.523453
220.089651
208.183037
194.66381
195.789844
196.169893
196.777653
207.647618
217.436744
224.309905
234.36922
-8.146033
-6.149264
39.809492
12.256789
36.117333
205.410004
216.685005
231.400002
218.760002
21.988054
190.850006
225.130005
16.74443
15.091954
-88.383936
-83.25557
11,136,573,100
0.06063
185
88.73221
214.131
12.117024
238.365048
189.896952
8.070714
211.235563
227.37699
195.094136
233.440002
190.850006
212.145004
194.039998
191.350001
188.160009
197.229991
199.919988
223.388763
217.170624
212.145004
207.119385
199.964265
190.850006
233.440002
0
-0.065929
54,002,900
0
AMZN
2025-03-12T00:00:00
198.889999
201.520004
195.289993
200.720001
43,679,300
202.817
212.4375
216.752
222.4608
221.1472
215.1427
199.23315
202.26098
203.08674
204.701847
210.587254
212.40544
216.703988
215.603147
213.054009
201.34845
200.342544
206.332
209.449569
218.721796
220.93573
219.770034
208.180407
194.316773
194.885238
195.124845
195.215682
205.122309
215.330178
222.687464
233.864485
-8.090541
-6.53752
40.178542
12.841525
33.834729
202.43
216.685005
231.400002
218.760002
27.007853
190.850006
223.309998
24.768932
17.256342
-67.083267
-75.231068
11,180,252,400
0.05124
186
88.754693
212.4375
11.737284
235.912068
188.962932
8.171428
210.059795
226.402651
193.716939
231.179993
190.850006
211.014999
196.723328
193.266663
189.943329
200.046661
203.503326
221.662116
215.773938
211.014999
206.256061
199.480623
190.850006
231.179993
0
0.000319
0
43,679,300
AMZN
2025-03-13T00:00:00
193.889999
198.880005
191.820007
198.169998
41,270,800
201.331999
210.6855
215.0608
221.8636
221.027333
215.2127
199.29735
200.586784
201.414605
203.038486
209.069321
210.981175
215.809322
215.031748
212.674524
201.274236
198.719453
204.565572
207.690954
217.601372
220.218435
219.349188
208.127241
194.100441
194.196704
194.070496
193.749816
202.634508
213.159124
221.013676
233.305944
-8.353725
-6.900761
40.816457
11.920789
34.927846
202.43
215.255005
231.775002
219.135002
27.698049
190.850006
219.970001
10.439539
17.317634
-73.332355
-89.560461
11,138,981,600
0.049345
185
88.774963
210.6855
11.761065
234.20763
187.16337
8.064285
208.519815
224.648385
192.391244
230.419998
190.850006
210.635002
198.566666
195.613327
192.336655
201.843338
204.796677
221.08148
215.304261
210.635002
205.965743
199.317984
190.850006
230.419998
1
-0.043041
0
41,270,800
AMZN
2025-03-14T00:00:00
197.949997
198.649994
195.320007
197.410004
38,096,700
199.898999
209.0645
213.425599
221.3966
221.0216
215.3169
199.38335
200.059427
200.784676
202.255641
208.058474
209.978777
215.108956
214.582228
212.382949
201.241159
198.104544
203.352667
206.374738
216.663584
219.611137
219.007352
208.113834
195.038035
194.627482
193.744703
192.758789
200.348129
211.02633
219.348878
232.716702
-8.14085
-7.148779
41.408806
11.331694
33.201802
200.415001
215.255005
231.775002
219.135002
35.546406
190.850006
219.970001
24.381841
19.863437
-53.189543
-75.618159
11,177,078,300
0.039965
186
88.794391
209.0645
11.122029
231.308559
186.820442
8.025713
207.513165
223.564592
191.461739
229.889999
190.850006
210.370003
194.863337
190.84667
187.80334
197.906667
201.923335
220.676561
214.976722
210.370003
205.763284
199.204565
190.850006
229.889999
0
0.020101
38,096,700
0
AMZN
2025-03-17T00:00:00
195.740005
199
194.320007
198.770004
47,341,800
198.970999
207.417501
212.0892
220.9236
221.0032
215.3844
199.4513
199.195542
199.867464
201.253236
206.938613
208.883486
214.349389
214.08638
212.053386
201.186421
197.348363
202.083667
205.014308
215.657443
218.945832
218.619691
208.077582
195.450038
195.107283
193.704728
192.047491
198.246297
208.91339
217.684068
232.092622
-8.05759
-7.330541
42.047869
10.768253
32.613372
200.415001
212.830002
231.775002
219.135002
33.960135
190.850006
219.970001
16.792583
17.204654
-49.217169
-83.207417
11,129,736,500
0.016417
185
88.818035
207.417501
10.485112
228.387724
186.447278
7.704285
206.391912
221.800481
190.983343
229.300003
190.850006
210.075005
197.306666
195.963338
193.976679
199.293325
200.636653
220.225804
214.612104
210.075005
205.537905
199.078305
190.850006
229.300003
1
-0.026013
0
47,341,800
AMZN
2025-03-18T00:00:00
192.820007
194
189.380005
192.520004
40,414,900
197.873
205.726002
210.4764
220.3756
220.888134
215.4219
199.5053
197.920435
198.586108
199.955816
205.655103
207.647834
213.5051
213.526739
211.672527
201.103173
196.230001
200.693429
203.532062
214.555341
218.204169
218.172871
208.011599
194.776337
194.763013
193.486287
191.326228
196.255806
206.807161
215.997085
231.427529
-8.133468
-7.491126
43.050043
10.037805
35.669923
197.575005
211.650002
232.325001
219.135002
30.265808
189.380005
219.970001
11.245514
17.473313
-59.203268
-88.754486
11,089,321,600
0.035486
184
88.83766
205.726002
9.933432
225.592866
185.859138
7.775713
205.09935
220.650776
189.547923
226.830002
189.380005
208.105003
196.353338
193.706675
191.673345
198.386668
201.03333
217.991803
212.524103
208.105003
203.685904
197.394304
189.380005
226.830002
1
-0.06531
40,414,900
0
AMZN
2025-03-19T00:00:00
195.539993
195.970001
191.960007
193.380005
39,442,900
196.590999
204.171501
208.9876
219.8026
220.723867
215.4803
199.5864
197.444347
198.032269
199.276459
204.735548
206.716462
212.800586
213.053403
211.35307
201.047818
195.805818
199.723333
202.383108
213.581396
217.537112
217.77917
207.972143
194.405077
194.455033
193.56612
190.887967
194.481669
204.782587
214.328825
230.738879
-7.883248
-7.569551
43.454763
11.758956
34.099338
195.825005
211.410004
232.325001
219.635002
37.224139
189.380005
214.009995
25.010114
17.682737
-41.783891
-74.989886
11,128,764,500
0.041563
185
88.857306
204.171501
8.865178
221.901858
186.441145
7.23357
204.188935
218.656074
189.721796
225.130005
189.380005
207.255005
192.066671
190.133341
187.446676
194.753337
196.686666
216.693005
211.473505
207.255005
203.036505
197.030505
189.380005
225.130005
0
0.001418
39,442,900
0
AMZN
2025-03-20T00:00:00
194.949997
199.320007
192.300003
193.070007
38,921,100
196.015999
202.775001
207.6284
219.1494
220.58
215.5827
199.67895
196.945477
197.471856
198.610849
203.845952
205.811349
212.100563
212.576998
211.028257
200.987144
195.507454
198.845095
201.303292
212.606784
216.858853
217.37263
207.92601
194.174519
194.360668
193.709929
190.683283
192.897579
202.843059
212.687363
230.028526
-7.644434
-7.584527
42.985928
14.515387
31.48567
195.450005
210.279999
232.325001
220.760002
32.211034
189.380005
214.009995
22.614675
19.623434
-31.669848
-77.385325
11,089,843,400
0.042363
184
88.876579
202.775001
7.911551
218.598102
186.951899
7.332856
203.309036
217.974748
188.643323
223.309998
189.380005
206.345001
194.49
193.01
190.480006
197.019994
198.499995
215.302519
210.34874
206.345001
202.341262
196.641023
189.380005
223.309998
1
-0.041538
38,921,100
0
AMZN
2025-03-21T00:00:00
196.210007
196.990005
192.520004
192.899994
60,056,900
195.712
201.756501
206.262001
218.6314
220.424267
215.681
199.7683
196.798383
197.242429
198.241489
203.151775
205.072784
211.477404
212.146288
210.734826
200.93961
195.542728
198.219857
200.424954
211.7072
216.217537
216.989012
207.891493
194.724741
194.694961
194.131557
190.741346
191.53653
201.014652
211.093861
229.306521
-7.2697
-7.521562
42.550581
13.790549
29.913406
195.450005
209.900002
232.325001
222.154999
39.686257
189.380005
209.979996
33.155363
26.926717
-28.635991
-66.844637
11,149,900,300
0.116501
185
88.906656
201.756501
7.330665
216.417831
187.095171
6.833571
202.632938
216.30008
188.965795
219.970001
189.380005
204.675003
195.523336
191.726664
188.503332
198.746668
202.54334
212.750762
208.284623
204.675003
201.065383
195.926264
189.380005
219.970001
0
0.021944
60,056,900
0
AMZN
2025-03-24T00:00:00
203.259995
203.639999
199.949997
200
41,625,400
196.584
201.284
205.245201
218.254
220.324933
215.8353
199.8879
198.090705
198.336532
199.013567
203.161614
204.933339
211.155152
211.912438
210.58681
200.962698
196.915091
198.363047
200.194031
211.1044
215.765846
216.743051
207.926236
197.648554
196.936303
195.968564
191.623304
190.604813
199.426275
209.6261
228.603345
-6.330867
-7.283423
40.633358
20.002916
27.458916
196.510002
209.635002
232.190002
223.555
49.443749
189.380005
209.979996
67.37862
41.049553
5.417385
-32.62138
11,191,525,700
0.191147
186
88.928862
201.284
6.878075
215.040151
187.52785
6.694999
202.692658
216.082655
189.30266
219.970001
189.380005
204.675003
195.240005
193.490005
190.770004
197.960007
199.710007
212.750762
208.284623
204.675003
201.065383
195.926264
189.380005
219.970001
0
0.07611
41,625,400
0
AMZN
2025-03-25T00:00:00
205.710007
206.210007
203.220001
203.600006
31,171,200
197.496001
200.929501
204.407601
217.9894
220.221867
216.0085
200.01005
199.614566
199.677163
200.043788
203.393286
204.993083
210.941617
211.749216
210.49024
201.009935
198.574365
198.784572
200.229785
210.612478
215.381242
216.542551
207.984168
201.938593
200.608667
198.884049
193.28312
190.117413
198.109777
208.298494
227.928669
-5.327725
-6.892283
38.353025
22.267588
26.516003
197.795006
209.340004
232.1175
223.555
47.146248
189.380005
206.210007
97.029115
65.854366
20.614911
-2.970885
11,222,696,900
0.162983
187
88.945842
200.929501
6.420806
213.771113
188.087889
6.42857
202.980024
215.837165
190.122883
219.970001
189.380005
204.675003
202.28333
200.926661
198.593328
204.616664
205.973333
212.750762
208.284623
204.675003
201.065383
195.926264
189.380005
219.970001
0
0.122042
31,171,200
0
AMZN
2025-03-26T00:00:00
201.130005
206.009995
199.929993
205.839996
32,855,300
197.720001
200.268501
203.387601
217.6428
219.9948
216.1115
200.0907
199.917653
199.941316
200.210898
203.187533
204.695923
210.556848
211.469763
210.304888
201.01113
199.235093
198.803667
199.977662
209.951326
214.878825
216.247927
207.995312
204.452336
203.108043
201.193494
195.047596
189.892054
196.95329
207.048843
227.264836
-4.846429
-6.483113
36.737606
20.710226
28.446024
197.795006
208.105003
230.525002
226.014999
50.495972
189.380005
206.210007
69.815798
78.074511
10.982648
-30.184202
11,189,841,600
0.163869
186
88.963031
200.268501
5.5937
211.4559
189.081101
6.144285
202.803832
215.092402
190.515262
219.970001
189.380005
204.675003
205.046672
203.883336
202.056666
206.873342
208.036677
212.750762
208.284623
204.675003
201.065383
195.926264
189.380005
219.970001
1
0.060703
0
32,855,300
AMZN
2025-03-27T00:00:00
201.360001
203.789993
199.279999
200.889999
27,317,700
198.467001
199.8995
202.526801
217.3148
219.738933
216.1978
200.176
200.206123
200.199259
200.387683
203.021394
204.439313
210.196187
211.203717
210.127762
201.014601
199.896911
198.90762
199.821693
209.312785
214.388435
215.955818
208.007942
204.875745
204.110347
202.639018
196.760382
189.904316
195.952608
205.874994
226.612619
-4.395768
-6.065644
35.334576
19.614384
27.703456
197.795006
207.255005
230.522503
226.084999
52.504155
189.380005
206.210007
71.182379
79.342431
9.761064
-28.817621
11,217,159,300
0.20599
187
88.977349
199.8995
5.237526
210.374551
189.424449
5.770713
202.666324
214.20775
191.124899
214.009995
189.380005
201.695
202.356664
198.703334
196.276662
204.783335
208.436666
208.197317
204.601338
201.695
198.788661
194.650823
189.380005
214.009995
0
0.107956
27,317,700
0
AMZN
2025-03-28T00:00:00
192.720001
199.259995
191.880005
198.419998
52,548,200
197.944002
198.9215
201.572401
216.7022
219.281467
216.261
200.2043
198.708899
198.839394
199.20804
202.084903
203.537828
209.510847
210.717303
209.783054
200.932068
198.852002
198.223858
199.067324
208.348283
213.677411
215.490911
207.933752
201.145929
201.832074
201.730257
197.61491
189.858312
194.941944
204.674651
225.937323
-4.681823
-5.788879
35.008819
17.516302
33.089817
197.795006
206.345001
228.834999
229.135002
48.024324
189.380005
206.210007
19.84549
53.614556
-24.327812
-80.15451
11,164,611,100
0.110477
186
89.002764
198.9215
4.590268
208.102036
189.740965
5.847856
201.719055
213.414767
190.023344
214.009995
189.380005
201.695
201.476664
199.163335
196.96667
203.67333
205.986659
208.197317
204.601338
201.695
198.788661
194.650823
189.380005
214.009995
1
0.047816
0
52,548,200
AMZN
2025-03-31T00:00:00
190.259995
191.330002
184.399994
188.190002
63,547,600
197.396001
198.1835
200.674401
216.0942
218.803733
216.1843
200.21945
197.019118
197.279503
197.831418
201.009912
202.516456
208.755911
210.178953
209.396459
200.825878
197.454909
197.398953
198.197139
207.311333
212.913688
214.97604
207.834804
195.496296
197.407728
199.160478
197.544136
189.686397
193.88412
203.429288
225.229827
-5.048825
-5.640869
35.459213
15.908014
38.306296
195.305
202.184998
226.480003
228.630005
43.18915
184.399994
206.210007
26.868396
39.298755
-55.024833
-73.131604
11,101,063,500
0.182013
185
89.032753
198.1835
4.742183
207.667865
188.699135
5.957856
200.627716
212.543429
188.712003
209.979996
184.399994
197.189995
194.62
189.980006
187.240011
197.359996
201.99999
203.943115
200.208435
197.189995
194.171555
189.874114
184.399994
209.979996
1
-0.003842
63,547,600
0
AMZN
2025-04-01T00:00:00
192.169998
193.929993
187.199997
187.860001
41,267,300
197.331
197.602
199.8492
215.4188
218.365467
216.1482
200.24585
196.049294
196.350502
196.96043
200.206283
201.720575
208.105483
209.705033
209.055341
200.73975
196.504727
196.826238
197.542954
206.373129
212.2128
214.500509
207.75471
191.101479
193.17111
196.212603
196.951322
189.454685
192.827414
202.166467
224.500287
-5.126461
-5.537987
35.333152
17.591004
35.469354
195.305
202.184998
225.200001
227.470001
42.70833
184.399994
206.210007
35.625858
27.446581
-39.679487
-64.374142
11,142,330,800
0.183519
186
89.052586
197.602
4.73026
207.06252
188.141479
5.99357
199.822219
211.809358
187.83508
209.979996
184.399994
197.189995
188.66333
185.996658
181.733322
192.926666
195.593338
203.943115
200.208435
197.189995
194.171555
189.874114
184.399994
209.979996
0
0.05201
41,267,300
0
AMZN
2025-04-02T00:00:00
196.009995
198.339996
187.660004
187.660004
53,679,200
197.378
196.984499
199.1156
214.724799
217.9088
216.1133
200.30675
196.041434
196.288592
196.814209
199.824802
201.281299
207.63115
209.344637
208.797017
200.692688
196.264544
196.674619
197.24763
205.612
211.624498
214.101733
207.712562
190.204402
191.47833
194.286379
196.405554
189.280949
191.848894
200.930141
223.766345
-4.822542
-5.394898
34.359836
20.253778
31.484454
195.305
202.184998
220.505001
223.340004
52.359746
184.399994
206.210007
53.232434
38.575563
-18.15214
-46.767566
11,196,010,000
0.191675
187
89.079332
196.984499
4.00201
204.98852
188.980479
6.251427
199.45915
211.962004
186.956297
206.210007
184.399994
195.305
191.099996
188.269999
184.37
194.999995
197.829992
201.062844
197.878582
195.305
192.731419
189.067337
184.399994
206.210007
0
0.099503
53,679,200
0
AMZN
2025-04-03T00:00:00
178.410004
184.130005
176.919998
183
95,553,600
195.724001
195.87
197.9024
213.5928
217.234667
215.8265
200.2805
192.515148
193.037939
193.982793
197.878002
199.521969
206.485223
208.530568
208.195294
200.470969
192.815818
194.905619
195.654892
204.18789
210.585056
213.355133
207.494684
186.610996
187.509562
190.109212
194.626799
188.681171
190.634903
199.534635
222.958361
-5.933458
-5.50261
34.52078
16.652456
35.889767
191.565002
198.445
220.315002
223.340004
33.287717
176.919998
206.210007
5.087078
31.315123
-107.038075
-94.912922
11,100,456,400
0.142973
186
89.119079
195.87
5.669263
207.208527
184.531473
7.274998
197.45447
212.004466
182.904473
206.210007
176.919998
191.565002
194.003332
189.666667
183.323339
200.346659
204.683324
199.297565
195.021223
191.565002
188.108781
183.18806
176.919998
206.210007
1
0.039612
0
95,553,600
AMZN
2025-04-04T00:00:00
171
178.139999
166
167.149994
123,159,400
193.203
194.4575
196.2512
212.3044
216.481867
215.436
200.2152
188.212118
189.031041
190.446979
195.434548
197.327971
205.093646
207.542921
207.458753
200.177726
188.320545
192.537048
193.585477
202.517584
209.368354
212.467479
207.203336
179.542517
181.11925
183.755831
191.49408
187.56159
189.117903
197.926234
222.054282
-7.327328
-5.867554
35.451287
14.809001
41.657739
186.105003
190.004997
220.182503
223.340004
30.568638
166
206.210007
12.434716
23.584742
-150.841835
-87.565284
10,977,297,000
0.090959
185
89.16601
194.4575
7.873539
210.204578
178.710421
7.827142
194.934996
210.58928
179.280712
206.210007
166
186.105003
179.820002
175.51
172.609996
182.720006
187.030009
196.720445
190.849784
186.105003
181.360223
174.604941
166
206.210007
1
-0.011793
123,159,400
0
AMZN
2025-04-07T00:00:00
175.259995
183.410004
161.380005
162
109,327,100
190.403
193.4935
195.0608
211.112599
215.712933
215.1068
200.17745
185.621694
186.527215
188.11052
193.600497
195.630435
203.923699
206.693371
206.821154
199.929788
185.05818
190.708714
191.970769
201.064863
208.283568
211.671915
206.955025
173.081999
175.395645
177.838132
187.809559
186.18893
187.459469
196.186177
221.080018
-7.99606
-6.293255
35.448167
16.400731
34.381509
183.695
187.695
220.035004
223.340004
36.492295
161.380005
206.210007
30.961385
16.16106
-134.335824
-69.038615
11,086,624,100
0.098638
186
89.209791
193.4935
8.967225
211.427949
175.55905
8.946427
193.061187
210.954042
175.168332
206.210007
161.380005
183.795006
171.713333
165.286667
159.573334
177.426666
183.853333
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
0
0.044315
109,327,100
0
AMZN
2025-04-08T00:00:00
170.660004
185.899994
168.570007
185.229996
87,710,400
186.898
192.197
193.7352
209.8174
214.9064
214.745
200.10025
182.629356
183.642267
185.425825
191.514998
193.709632
202.61924
205.745124
206.105092
199.638547
181.468545
188.534095
190.093784
199.478486
207.097965
210.79178
206.66132
168.161259
170.664464
172.926284
183.533011
184.540583
185.639021
194.302151
220.023978
-8.795823
-6.793769
35.056611
16.138728
29.949784
182.584999
185.68
218.612503
222.535004
31.399526
161.380005
206.210007
20.70042
21.365507
-115.785487
-79.29958
10,998,913,700
0.038499
185
89.243007
192.197
10.275093
212.747187
171.646814
9.897855
190.927741
210.723452
171.13203
206.210007
161.380005
183.795006
173.350001
163.289998
151.320002
185.319997
195.38
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
1
-0.007935
0
87,710,400
AMZN
2025-04-09T00:00:00
191.100006
192.649994
169.929993
172.119995
116,804,300
185.895
191.8075
193.0448
208.8764
214.514134
214.5669
200.11035
184.323486
184.99822
186.298776
191.477271
193.508892
202.167505
205.359726
205.807961
199.553586
182.232546
188.429619
189.891077
198.744471
206.471481
210.323563
206.571765
172.499261
172.50785
173.014365
180.671182
183.298576
184.088514
192.536654
218.97563
-7.69164
-6.973343
33.718316
18.22819
25.338485
180.32
185.68
215.627499
219.974998
47.780473
161.380005
206.210007
66.294892
39.318899
-48.528476
-33.705108
11,115,718,000
0.115693
186
89.298294
191.8075
10.154973
212.117447
171.497554
11.019284
190.944147
212.982714
168.905579
206.210007
161.380005
183.795006
175.043335
164.186676
157.713348
181.516663
192.373322
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
0
0.047432
116,804,300
0
AMZN
2025-04-10T00:00:00
181.220001
186.869995
175.850006
185.440002
68,302,000
183.881
191.174001
192.2656
207.7594
213.9532
214.2381
200.0886
183.702789
184.311271
185.517426
190.544792
192.563592
201.346035
204.72447
205.321071
199.371162
181.382546
187.421286
188.981477
197.659906
205.595319
209.663228
206.383801
178.033448
176.116013
174.188986
178.513739
182.16024
182.631164
190.796638
217.897624
-7.527033
-7.084081
32.475615
16.402656
22.800862
179.860001
183.795006
215.172497
219.974998
42.139482
161.380005
206.210007
44.256069
43.75046
-68.819392
-55.743931
11,047,416,000
0.125788
185
89.327461
191.174001
10.410213
211.994426
170.353575
11.789284
190.018038
213.596605
166.43947
206.210007
161.380005
183.795006
184.559998
176.470001
161.839996
199.190002
207.279999
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
1
-0.005467
0
68,302,000
AMZN
2025-04-11T00:00:00
184.869995
185.860001
178
179.929993
50,594,300
183.095999
190.52
191.6904
206.764
213.4192
213.972
200.08125
183.93623
184.412857
185.417821
190.028902
191.971777
200.699915
204.201984
204.916099
199.226872
181.562364
186.820905
188.412585
196.762282
204.829972
209.081681
206.232372
183.391002
180.82277
176.584922
177.35399
181.262211
181.348687
189.145278
216.80991
-7.021122
-7.071489
31.321677
15.538875
21.600145
179.860001
183.795006
214.337498
219.974998
40
161.380005
206.210007
52.397924
54.316295
-53.396057
-47.602076
11,098,010,300
0.137409
186
89.349912
190.52
10.372916
211.265832
169.774169
11.819999
189.527748
213.167745
165.887751
206.210007
161.380005
183.795006
181.313334
175.756673
170.293345
186.776662
192.333323
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
0
0.049332
50,594,300
0
AMZN
2025-04-14T00:00:00
182.119995
187.440002
179.229996
186.839996
48,002,500
182.281999
189.839
191.1936
205.6528
212.846667
213.7671
200.0238
183.572983
183.995973
184.910463
189.30991
191.213948
199.971291
203.620879
204.464691
199.056654
181.384908
186.020904
187.6764
195.795851
204.006309
208.450948
206.053653
185.417147
183.490111
178.826325
176.738212
180.552711
180.204637
187.561946
215.707629
-6.764113
-7.010014
30.00272
15.746128
20.392169
179.860001
183.795006
211.887501
217.525002
37.214084
161.380005
206.009995
46.470973
47.708322
-49.557175
-53.529027
11,050,007,800
0.140939
185
89.370589
189.839
10.458908
210.756817
168.921183
12.192856
188.822248
213.207959
164.436536
206.210007
161.380005
183.795006
182.909999
179.959997
175.049998
187.819997
190.769999
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
1
-0.004062
0
48,002,500
AMZN
2025-04-15T00:00:00
179.589996
182.350006
177.929993
181.410004
43,642,000
181.023999
189.177499
190.5136
204.4962
212.1872
213.546
199.9325
182.776386
183.194886
184.09193
188.426282
190.319798
199.172025
202.988488
203.972123
198.862956
180.895453
185.044809
186.783815
194.77378
203.131133
207.774174
205.850332
184.177773
184.075795
180.559427
176.373568
179.922613
179.180482
186.030107
214.587723
-6.687492
-6.94551
28.93801
15.25161
20.675435
177.014999
183.795006
211.047504
216.685005
38.05986
161.380005
203.789993
42.937978
47.268958
-69.568594
-57.062022
11,006,365,800
0.115574
184
89.388868
189.177499
10.676562
210.530624
167.824375
12.074285
187.942986
212.091556
163.794415
206.210007
161.380005
183.795006
182.929998
178.419993
174.719991
186.63
191.140004
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
1
-0.049693
0
43,642,000
AMZN
2025-04-16T00:00:00
174.330002
179.100006
171.410004
176.289993
51,875,300
178.856
188.117
189.5312
203.1416
211.484267
213.2432
199.8379
181.087109
181.583089
182.590095
187.144802
189.089813
198.197828
202.234317
203.38515
198.618847
179.678363
183.630761
185.538923
193.590792
202.134891
206.99762
205.595581
180.369218
181.35929
180.381768
175.665668
179.175084
178.173334
184.508781
213.43568
-6.970852
-6.950578
28.688816
14.353207
24.15269
177.014999
183.795006
211.047504
216.685005
35.808041
161.380005
199.259995
34.186907
41.198619
-99.391626
-65.813093
10,954,490,500
0.079304
183
89.40932
188.117
11.057896
210.232792
166.001208
12.336428
186.646511
211.319367
161.973655
206.210007
161.380005
183.795006
179.956665
177.563324
175.536652
181.983337
184.376678
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
1
-0.08846
0
51,875,300
AMZN
2025-04-17T00:00:00
172.610001
176.210007
172
176
44,726,500
178.275999
187
188.68
201.8704
210.8024
212.9405
199.71495
179.391687
179.951619
181.054696
185.823456
187.822136
197.194383
201.45473
202.775741
198.360053
178.542727
182.153904
184.237292
192.393474
201.111884
206.193002
205.324656
175.609813
177.441937
178.64126
174.721913
178.268556
177.139715
183.00633
212.252853
-7.250625
-7.010588
28.457423
13.899405
23.38906
177.014999
183.795006
209.557503
216.685005
38.613971
161.380005
198.339996
30.384195
35.83636
-97.991603
-69.615805
10,909,764,000
0.061061
182
89.426588
187
11.45262
209.90524
164.09476
11.96
185.3097
209.229701
161.3897
206.210007
161.380005
183.795006
174.946671
170.793335
167.256668
178.483337
182.636673
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
1
-0.121162
0
44,726,500
AMZN
2025-04-21T00:00:00
167.320007
169.600006
165.289993
169.600006
48,126,100
177.908
185.5555
187.4548
200.4402
210.082667
212.6299
199.55155
176.977351
177.654962
178.941667
184.141324
186.245049
196.022839
200.556448
202.073648
198.051197
176.550728
180.279619
182.594216
191.038557
199.967611
205.289626
205.002319
170.389261
172.437779
175.03373
173.27899
177.044504
175.989705
181.474099
211.024358
-7.809187
-7.170307
28.919081
13.122535
27.205255
178.969994
183.795006
208.842503
216.685005
37.414969
161.380005
198.339996
16.071439
26.880847
-125.801638
-83.928561
10,861,637,900
0.027648
181
89.44398
185.5555
12.03686
209.62922
161.48178
11.888572
183.596396
207.37354
159.819253
206.210007
161.380005
183.795006
173.606669
171.003332
169.396662
175.213338
177.816676
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
1
-0.148518
0
48,126,100
AMZN
2025-04-22T00:00:00
173.179993
176.779999
169.350006
169.850006
56,607,200
177.7
184.0515
186.5524
199.3208
209.466533
212.3905
199.4295
176.21788
176.841331
178.055255
183.14484
185.240044
195.127041
199.836015
201.501496
197.803722
175.69109
179.100999
181.496153
189.969529
198.996488
204.50844
204.739915
168.132298
169.651314
172.346809
172.146058
175.784671
174.835616
179.982077
209.780061
-7.690349
-7.274316
28.117045
17.653348
25.241735
178.969994
183.795006
207.835003
216.685005
40.014715
161.380005
198.339996
31.926381
26.127338
-71.98942
-68.073619
10,918,245,100
0.002212
182
89.465965
184.0515
11.578787
207.209073
160.893927
12.083571
182.604358
206.771501
158.437215
206.210007
161.380005
183.795006
167.403336
165.206665
163.093323
169.516678
171.713348
195.630126
189.084946
183.795006
178.505066
170.973625
161.380005
206.210007
0
-0.071164
56,607,200
0
AMZN
2025-04-23T00:00:00
180.600006
187.380005
180.190002
183.449997
63,470,100
178.694
182.796
186.0636
198.27
208.938267
212.182
199.3325
177.094305
177.524727
178.446755
182.913491
184.883118
194.557354
199.329804
201.087605
197.632541
176.218364
178.772286
181.038277
189.235381
198.236842
203.878925
204.552557
170.755817
170.69178
172.048112
171.909668
174.739446
173.843398
178.610771
208.554488
-6.917694
-7.202991
26.263835
23.608226
22.604438
176.364998
183.795006
206.622501
216.685005
42.191146
161.380005
192.649994
61.464688
36.487503
-0.385898
-38.535312
10,981,715,200
-0.058025
183
89.492785
182.796
10.408989
203.613978
161.978022
12.335001
182.413467
207.08347
157.743465
206.009995
161.380005
183.695
173.103333
169.426666
165.67334
176.856659
180.533325
195.477317
188.961338
183.695
178.428661
170.930823
161.380005
206.009995
0
-0.00467
0
63,470,100
AMZN
2025-04-24T00:00:00
186.539993
186.740005
180.179993
180.919998
43,763,200
178.237999
182.066499
185.7036
197.3456
208.436267
211.9688
199.26875
178.983443
179.163866
179.691869
183.243173
185.01057
194.242947
198.99323
200.799534
197.522167
177.644908
179.128857
181.074923
188.77538
197.647414
203.371162
204.425268
177.397592
175.631576
174.560357
172.799326
174.085463
173.113479
177.411301
207.375107
-5.759657
-6.914325
24.541744
22.441695
21.495046
176.364998
183.795006
204.612503
215.950005
54.671873
161.380005
192.649994
80.460496
57.950522
17.666108
-19.539504
11,025,478,400
-0.010263
184
89.512474
182.066499
9.530649
201.127798
163.005201
11.440002
182.80647
205.686475
159.926465
203.789993
161.380005
182.584999
182.723338
178.066671
175.533335
185.256673
189.91334
193.781236
187.589378
182.584999
177.58062
170.455742
161.380005
203.789993
0
0.052205
43,763,200
0
AMZN
2025-04-25T00:00:00
188.990005
189.940002
185.490005
187.619995
36,414,300
179.014999
181.448
185.4652
196.5468
207.921333
211.8013
199.217
180.984755
180.950437
181.122352
183.765613
185.316681
194.03695
198.729987
200.565682
197.43727
179.599819
179.788238
181.327723
188.44771
197.13567
202.916137
204.322992
185.097704
182.077172
178.70039
174.630587
173.860601
172.672908
176.411515
206.248962
-4.591284
-6.449717
23.33253
24.16515
20.74617
177.614998
183.795006
203.617504
215.950005
60.962835
161.380005
192.649994
88.295524
76.740236
45.821516
-11.704476
11,061,892,700
0.007503
185
89.529264
181.448
8.56516
198.578319
164.317681
10.871431
183.395378
205.138239
161.652517
199.259995
161.380005
180.32
184.486664
182.233322
177.926651
188.793335
191.046677
190.320317
184.789838
180.32
175.850161
169.486323
161.380005
199.259995
0
0.100572
36,414,300
0
AMZN
2025-04-28T00:00:00
187.699997
190.220001
184.889999
190.110001
33,224,700
179.298
181.196999
185.1248
195.6934
207.462533
211.5994
199.15655
182.327804
182.17763
182.134297
184.123284
185.500013
193.788442
198.439724
200.310916
197.340382
181.178909
180.383666
181.499631
188.100776
196.60353
202.438883
204.208395
190.236444
187.50201
182.963262
176.853343
173.972215
172.471138
175.584659
205.165327
-3.726477
-5.905069
22.124069
23.125893
20.338081
177.754997
183.795006
202.865002
215.950005
57.865456
165.289993
192.649994
81.907906
83.554642
44.050091
-18.092094
11,028,668,000
0.040741
184
89.544379
181.196999
8.286472
197.769943
164.624056
9.678574
183.805342
203.162489
164.448194
198.339996
161.380005
179.860001
188.140004
186.340007
183.690008
190.790003
192.590001
189.617438
184.22128
179.860001
175.498722
169.289443
161.380005
198.339996
1
0.041424
0
33,224,700
AMZN
2025-04-29T00:00:00
187.389999
188.020004
183.679993
183.990005
41,667,300
179.825
181.0535
184.49
194.8676
206.999333
211.3662
199.11825
183.340243
183.125333
182.942867
184.420258
185.645396
193.537522
198.148942
200.055056
197.241373
182.650182
180.973476
181.673877
187.775153
196.075305
201.959489
204.091315
192.020407
190.542191
186.536683
179.17607
174.344807
172.478131
174.920743
204.119174
-3.031183
-5.330292
20.822395
22.28546
20.612176
177.754997
183.795006
202.675003
215.950005
61.184649
165.289993
192.649994
80.774874
83.659435
37.366516
-19.225126
10,987,000,700
0.030039
183
89.56327
181.0535
8.144905
197.34331
164.763689
8.750718
184.146738
201.648174
166.645301
198.339996
161.380005
179.860001
187.603333
184.986664
182.273331
190.316666
192.933334
189.617438
184.22128
179.860001
175.498722
169.289443
161.380005
198.339996
1
-0.009356
41,667,300
0
AMZN
2025-04-30T00:00:00
184.419998
185.050003
178.850006
182.169998
55,176,500
180.308
180.666
183.6384
194.023
206.539067
211.076
199.0679
183.556194
183.360727
183.170118
184.420234
185.551135
193.179972
197.787654
199.745451
197.113797
183.485636
181.294095
181.668492
187.365443
195.481112
201.425901
203.945064
190.496295
190.579524
188.638499
181.146902
174.835296
172.602798
174.378493
203.093988
-2.688817
-4.801997
19.740539
20.691941
23.182425
177.754997
183.795006
203.072502
215.950005
44.173056
165.289993
190.220001
76.734853
79.805878
16.543229
-23.265147
10,931,824,200
0.048802
182
89.587514
180.666
7.763626
196.193251
165.138748
7.737861
184.172762
199.648484
168.697041
198.339996
161.380005
179.860001
186.363332
184.70666
182.023321
189.046672
190.703344
189.617438
184.22128
179.860001
175.498722
169.289443
161.380005
198.339996
1
-0.052725
55,176,500
0
AMZN
2025-05-01T00:00:00
190.199997
191.809998
187.5
190.630005
74,266,000
181.895
180.3755
183.201199
193.2944
206.162266
210.7964
199.0553
184.884954
184.60423
184.251637
184.945667
185.90874
193.063111
197.587979
199.556432
197.045003
185.284181
182.202095
182.17323
187.215521
195.051137
201.012515
203.856826
189.547072
190.258331
190.3373
183.216032
175.550574
172.913084
174.010858
202.114794
-1.928858
-4.227369
18.845813
25.113951
21.734154
178.549995
183.695
203.567505
215.950005
58.436676
165.289993
191.809998
93.929109
83.812945
63.661413
-6.070891
11,006,090,200
0.039145
183
89.622115
180.3755
7.251043
194.877586
165.873413
7.176432
184.746785
199.099649
170.393921
192.649994
161.380005
177.014999
182.773336
180.496668
176.573339
186.696665
188.973333
185.270276
180.704858
177.014999
173.325141
168.071783
161.380005
192.649994
0
0.010457
0
74,266,000
AMZN
2025-05-02T00:00:00
189.979996
192.880005
186.399994
191.440002
77,903,500
183.631999
180.953999
182.745999
192.6364
205.791866
210.4907
199.0401
185.903963
185.581642
185.132923
185.403334
186.221913
192.942204
197.387769
199.3668
196.974705
186.75418
183.116809
182.694676
187.085545
194.625287
200.600309
203.766524
189.483923
190.037906
191.37787
185.296977
176.412349
173.343093
173.793913
201.178428
-1.329016
-3.647698
17.854718
23.714916
21.469054
181.115005
182.584999
202.950005
215.950005
55.131554
165.289993
192.880005
89.488917
86.717626
61.891415
-10.511083
10,928,186,700
0.090077
182
89.658305
180.953999
7.541691
196.037381
165.870618
7.077861
185.245186
199.400908
171.089463
192.880005
161.380005
177.130005
189.836665
187.863332
185.526667
192.17333
194.146662
185.446005
180.847005
177.130005
173.413005
168.121005
161.380005
192.880005
1
-0.035574
0
77,903,500
AMZN
2025-05-05T00:00:00
186.350006
188.179993
185.529999
186.509995
35,217,500
185.534999
181.7215
182.491199
192.0318
205.298533
210.0839
199.0322
185.993171
185.721345
185.320167
185.489395
186.231767
192.683687
197.097301
199.109041
196.868986
187.248363
183.630714
182.971907
186.839019
194.113659
200.122275
203.640255
189.047221
189.32417
191.177705
187.056746
177.279278
173.785034
173.665568
200.269488
-1.133481
-3.144855
16.803098
22.776554
21.393138
185.865005
180.32
202.525005
215.950005
54.17408
165.289993
192.880005
76.332019
86.583348
39.492574
-23.667981
10,892,969,200
0.103734
181
89.674065
181.7215
7.250838
196.223176
167.219823
6.809289
185.350407
198.968985
171.731829
192.880005
161.380005
177.130005
189.753332
186.626658
183.273321
193.106669
196.233342
185.446005
180.847005
177.130005
173.413005
168.121005
161.380005
192.880005
1
-0.074753
0
35,217,500
AMZN
2025-05-06T00:00:00
185.009995
187.929993
183.850006
184.570007
29,314,100
186.717999
182.209
182.281199
191.4778
204.8232
209.6731
199.0385
185.796536
185.592008
185.272448
185.445813
186.137784
192.382758
196.779214
198.829852
196.750986
187.152908
183.943904
183.165661
186.563654
193.579751
199.625762
203.50073
187.751517
187.97217
189.906213
188.353243
178.107269
174.20066
173.586124
199.382404
-1.074263
-2.730736
15.638032
21.920156
22.13699
185.865005
179.860001
202.070004
215.950005
55.476959
165.289993
192.880005
71.475147
79.098694
29.52305
-28.524853
10,863,655,100
0.074117
180
89.686998
182.209
7.120129
196.449258
167.968741
6.785001
185.317987
198.88799
171.747984
192.880005
165.289993
179.084999
186.686666
185.193339
184.036672
187.843333
189.33666
186.368762
182.34062
179.084999
175.829378
171.194256
165.289993
192.880005
1
-0.107877
29,314,100
0
AMZN
2025-05-07T00:00:00
188.710007
190.990005
185.009995
185.559998
43,948,600
187.528999
183.1115
182.1428
190.996
204.3268
209.3098
199.0664
186.37923
186.158917
185.801303
185.742558
186.335647
192.238728
196.566867
198.629459
196.670976
187.515091
184.563047
183.660184
186.455114
193.155719
199.210651
203.397959
187.099631
187.479425
189.009793
189.471737
179.011089
174.655392
173.57776
198.531157
-0.720467
-2.328682
14.948762
23.558897
20.89678
185.865005
179.860001
198.744999
213.459999
65.004175
165.289993
192.880005
84.885841
77.564335
49.208802
-15.114159
10,907,603,700
0.149592
181
89.707133
183.1115
6.711428
196.534357
169.688643
6.62786
185.641036
198.896756
172.385316
192.880005
165.289993
179.084999
185.596664
183.263336
181.516678
187.343323
189.676651
186.368762
182.34062
179.084999
175.829378
171.194256
165.289993
192.880005
0
-0.035658
43,948,600
0
AMZN
2025-05-08T00:00:00
192.080002
194.330002
188.820007
191.429993
41,043,600
188.083
183.1605
181.9856
190.5506
203.811733
208.928
199.11405
187.519384
187.235478
186.767257
186.318689
186.777521
192.232504
196.448791
198.499767
196.625295
188.342546
185.41719
184.424585
186.497623
192.833435
198.869467
203.328443
188.314633
188.346214
189.25489
190.502963
180.073382
175.20696
173.66311
197.725591
-0.166234
-1.896193
14.781877
25.483739
19.775479
186.590004
179.860001
198.744999
213.459999
69.638893
165.289993
194.330002
92.252068
82.871019
76.010312
-7.747932
10,948,647,300
0.066526
182
89.726569
183.1605
6.776088
196.712675
169.608324
6.728573
186.254271
199.711418
172.797124
194.330002
165.289993
179.809998
188.236669
185.483332
182.256658
191.463343
194.21668
187.47656
183.236719
179.809998
176.383277
171.504555
165.289993
194.330002
0
0.026267
41,043,600
0
AMZN
2025-05-09T00:00:00
193.059998
194.690002
191.160004
193.380005
29,663,100
188.489999
183.752499
182.5716
190.237
203.2524
208.5689
199.1473
188.627507
188.294482
187.735371
186.931535
187.260788
192.264954
196.359612
198.392049
196.58982
189.247455
186.36
185.276461
186.596031
192.550495
198.555249
203.268204
190.804039
190.166467
190.320454
191.445363
181.294907
175.857738
173.842353
196.964749
0.348065
-1.447341
14.677549
24.948362
19.082836
186.770004
178.035004
198.744999
213.459999
78.435688
169.350006
194.690002
93.567462
90.235124
81.675928
-6.432538
10,978,310,400
0.073456
183
89.740746
183.752499
7.106769
197.966038
169.538961
6.457858
186.902435
199.818152
173.986718
194.690002
165.289993
179.989998
191.743337
189.156672
186.233342
194.666667
197.253332
187.7516
183.459199
179.989998
176.520797
171.581595
165.289993
194.690002
0
0.079081
0
29,663,100
AMZN
2025-05-12T00:00:00
208.639999
211.660004
205.75
210.710007
75,205,000
190.584
184.941
184.0772
190.1642
202.895333
208.3807
199.28635
192.630006
191.993667
190.951468
188.905032
188.905343
192.907113
196.682781
198.594978
196.709722
192.911091
188.730238
187.281723
187.317717
192.692274
198.556657
203.362658
197.829593
195.905324
194.343017
193.493153
183.05345
176.862067
174.271817
196.303447
1.989888
-0.759895
16.386671
35.938753
15.918956
195.255005
186.520004
195.005001
209.720001
82.248081
178.850006
211.660004
90.795475
92.205002
186.968554
-9.204525
11,053,515,400
0.03101
184
89.782089
184.941
9.030665
203.00233
166.879669
7.110717
188.97268
203.194113
174.751246
211.660004
165.289993
188.474998
192.970001
191.25
189.440002
194.779999
196.5
200.716681
193.94666
188.474998
183.003337
175.213176
165.289993
211.660004
0
0.123842
0
75,205,000
AMZN
2025-05-13T00:00:00
211.369995
214.839996
210.100006
211.080002
56,193,700
192.981999
186.4035
185.5216
190.2912
202.582266
208.1651
199.44395
196.378003
195.516635
194.092779
190.947301
190.633393
193.631148
197.069286
198.847949
196.855595
196.690363
191.247285
189.381169
188.149317
192.915291
198.615851
203.482893
206.295072
203.470322
200.191547
196.495935
185.292573
178.202369
174.950808
195.74215
3.471317
0.086347
18.217506
36.801101
15.024731
199.345001
188.110001
188.055
204.260002
80.592547
178.850006
214.839996
90.358427
91.573788
181.741401
-9.641573
11,109,709,100
0.018653
185
89.813671
186.4035
10.753851
207.911202
164.895797
6.539287
191.105757
204.184331
178.027183
214.839996
165.289993
190.064995
208.683334
205.706665
202.773331
211.616669
214.593338
203.146196
195.911895
190.064995
184.218094
175.893694
165.289993
214.839996
0
0.161494
56,193,700
0
AMZN
2025-05-14T00:00:00
210.25
211.929993
208.850006
211.449997
38,492,100
195.564999
187.9365
187.1052
190.4202
202.246666
207.9561
199.5827
199.152403
198.195429
196.578506
192.702092
192.142363
194.282867
197.416147
199.073732
196.988873
199.829999
193.51838
191.283353
188.932015
193.117073
198.657136
203.590416
212.940256
210.004806
206.114642
199.948784
187.847499
179.800497
175.83251
195.267587
4.503078
0.969693
19.684328
35.727418
15.770447
199.345001
190.064995
185.695
201.950005
76.072133
178.850006
214.839996
87.246464
89.466789
147.948712
-12.753536
11,071,217,000
0.026292
184
89.835096
187.9365
11.859908
211.656316
164.216684
6.290714
192.929018
205.510446
180.347591
214.839996
165.289993
190.064995
212.103333
209.366669
207.363342
214.106659
216.843323
203.146196
195.911895
190.064995
184.218094
175.893694
165.289993
214.839996
1
0.092878
0
38,492,100
AMZN
2025-05-15T00:00:00
205.169998
206.880005
202.669998
206.449997
64,347,300
197.062
189.4785
187.667999
190.3564
201.806933
207.8026
199.69255
200.355922
199.463532
197.900274
193.835538
193.144489
194.709814
197.620196
199.19445
197.070277
201.576363
195.159666
192.672953
189.510439
193.194003
198.601966
203.646011
214.496219
212.688088
209.82084
203.127004
190.433695
181.513771
176.827271
194.852739
4.854878
1.74673
19.965415
33.163081
20.490374
199.345001
190.064995
184.1325
201.950005
66.819117
178.850006
214.839996
73.131423
83.578771
101.001513
-26.868577
11,006,869,700
0.050793
183
89.869384
189.4785
12.001738
213.481975
165.475024
6.514285
194.094826
207.123397
181.066255
214.839996
165.289993
190.064995
210.343333
208.756673
207.263346
211.83666
213.423319
203.146196
195.911895
190.064995
184.218094
175.893694
165.289993
214.839996
1
0.033747
0
64,347,300
AMZN
2025-05-16T00:00:00
205.589996
206.850006
204.369995
206.850006
43,318,500
198.623
191.127499
188.642799
190.4542
201.3872
207.6256
199.81195
201.402737
200.577435
199.083308
194.904125
194.101835
195.136487
197.829927
199.321095
197.15505
203.126908
196.694094
194.051568
190.107835
193.293558
198.558152
203.704692
212.289627
212.511199
211.572172
205.866721
192.985999
183.30785
177.919954
194.494111
5.108682
2.419121
20.226425
32.345085
19.984961
199.345001
190.064995
183
201.950005
68.939235
178.850006
214.839996
74.298409
78.225432
94.441961
-25.701591
11,050,188,200
0.08233
184
89.892539
191.127499
11.82647
214.780439
167.474559
6.310715
195.189604
207.811034
182.568175
214.839996
165.289993
190.064995
204.906667
202.933329
200.69666
207.143336
209.116674
203.146196
195.911895
190.064995
184.218094
175.893694
165.289993
214.839996
0
0.083022
0
43,318,500
AMZN
2025-05-19T00:00:00
206.160004
206.619995
201.259995
201.649994
34,314,800
200.603999
193.069499
189.494399
190.5924
201.007466
207.438
199.90785
202.35419
201.592447
200.17203
195.927387
195.029387
195.568782
198.04914
199.456519
197.244652
204.497272
198.125761
195.399046
190.723749
193.419158
198.52913
203.767857
209.122591
210.544998
211.975704
208.000201
195.446276
185.149667
179.09485
194.188443
5.294784
2.994253
19.940353
30.588956
22.050148
199.924995
190.064995
181.827503
201.950005
69.762057
178.850006
214.839996
75.882203
74.437345
78.794257
-24.117797
11,084,503,000
0.115562
185
89.910966
193.069499
10.860829
214.791158
171.34784
6.383571
196.234404
209.001546
183.467262
214.839996
169.350006
192.095001
205.603333
204.356659
203.123322
206.83667
208.083344
204.104359
197.46282
192.095001
186.727182
179.084864
169.350006
214.839996
0
0.124737
34,314,800
0
AMZN
2025-05-20T00:00:00
204.070007
205.589996
202.649994
204.630005
29,470,400
202.510001
194.614
190.3724
190.783
200.559333
207.2281
200.00785
202.697354
202.042913
200.771719
196.667625
195.724819
195.902164
198.207584
199.547875
197.312566
205.127455
199.173429
196.520246
191.252282
193.499751
198.462438
203.809272
206.239002
207.83581
211.1185
209.440283
197.702062
186.963982
180.303837
193.921728
5.213528
3.438108
19.674715
29.460921
21.237
201.830002
190.064995
181.827503
201.950005
71.079177
183.850006
214.839996
65.246878
71.809164
65.011198
-34.753122
11,055,032,600
0.115966
184
89.926502
194.614
10.049624
214.713247
174.514753
6.024287
196.980652
209.029225
184.932079
214.839996
178.850006
196.845001
204.679998
202.74
199.319997
208.100001
210.039998
206.346359
201.09182
196.845001
192.598182
186.551864
178.850006
214.839996
1
0.059779
0
29,470,400