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
2015-01-15T00:00:00
14.3475
14.8
14.341
14.7
88,384,000
14.8409
15.055825
15.08796
15.51083
15.488287
15.772315
15.94707
14.770662
14.800361
14.854013
15.038383
15.100321
15.355393
15.524841
15.671914
16.257233
14.711864
14.950198
14.991474
15.318812
15.392935
15.495567
15.839425
14.496269
14.524022
14.504965
14.735319
14.777544
15.073423
15.28454
15.291146
-0.260363
-0.199841
24.807291
12.315155
28.160036
14.872
15.03125
15.995375
15.6315
34.296879
14.325
15.7375
1.592923
15.664851
-95.371311
-98.407077
-662,050,000
-0.062574
7
16.434506
15.055825
0.352166
15.760157
14.351493
0.379321
15.021286
15.779929
14.262643
15.7375
14.325
15.03125
14.594666
14.393833
14.124166
14.864333
15.065166
15.40415
15.197925
15.03125
14.864575
14.627275
14.325
15.7375
1
-0.122991
0
88,384,000
AMZN
2015-01-16T00:00:00
14.537
14.5395
14.2625
14.314
69,564,000
14.752
15.035475
15.05776
15.49876
15.467153
15.750675
15.934265
14.72393
14.752477
14.805242
14.992803
15.056988
15.323299
15.498845
15.64944
16.240117
14.656609
14.900786
14.949092
15.280622
15.367902
15.471105
15.825394
14.437959
14.457333
14.444242
14.621706
14.725309
14.997726
15.238944
15.260537
-0.266365
-0.213146
25.991699
11.677229
28.169319
14.70975
15
15.949375
15.6315
31.248711
14.2625
15.7375
18.610157
14.722559
-106.515337
-81.389843
-592,486,000
-0.062888
8
16.428324
15.035475
0.370262
15.776
14.29495
0.371429
14.975163
15.718021
14.232306
15.7375
14.2625
15
14.496167
14.192333
14.037166
14.651333
14.955167
15.3894
15.17405
15
14.82595
14.57815
14.2625
15.7375
0
-0.054726
69,564,000
0
AMZN
2015-01-20T00:00:00
14.472
14.668
14.3195
14.6295
61,502,000
14.68825
15.01475
15.02192
15.49168
15.448473
15.72448
15.92322
14.673544
14.701481
14.753974
14.945457
15.011989
15.289915
15.471822
15.626124
16.222523
14.6057
14.847121
14.904034
15.240357
15.341713
15.445785
15.810844
14.397537
14.418603
14.396449
14.52129
14.6728
14.922341
15.190533
15.228532
-0.273218
-0.22516
26.475611
13.32955
26.321942
14.70975
15
15.949375
15.6315
26.099822
14.2625
15.7375
14.203407
11.468829
-101.096484
-85.796593
-653,988,000
-0.049768
7
16.422704
15.01475
0.390109
15.794967
14.234533
0.368857
14.927243
15.664957
14.189528
15.7375
14.2625
15
14.446333
14.353166
14.169333
14.630167
14.723334
15.3894
15.17405
15
14.82595
14.57815
14.2625
15.7375
1
-0.096086
0
61,502,000
AMZN
2015-01-21T00:00:00
14.8625
15.3
14.363
14.482
201,302,000
14.69805
15.008125
15.00178
15.49229
15.434367
15.701515
15.916782
14.711335
14.730758
14.77067
14.937916
15.00049
15.273154
15.455788
15.611003
16.208991
14.637382
14.832621
14.891771
15.215684
15.326293
15.428716
15.80029
14.514096
14.499952
14.4481
14.467491
14.633258
14.855624
15.144143
15.197064
-0.244322
-0.228993
24.609617
21.966284
22.121337
14.78125
15
15.941625
15.6315
37.769442
14.2625
15.7375
40.677981
24.497182
-37.92864
-59.322019
-452,686,000
-0.096045
8
16.408172
15.008125
0.391584
15.791293
14.224957
0.419357
14.921077
15.759792
14.082362
15.7375
14.2625
15
14.4865
14.305
14.138
14.6535
14.835
15.3894
15.17405
15
14.82595
14.57815
14.2625
15.7375
0
-0.030969
201,302,000
0
AMZN
2015-01-22T00:00:00
15.516
15.6125
15
15
107,252,000
14.75755
15.017575
15.01028
15.50275
15.426087
15.686665
15.914922
14.872268
14.873529
14.885337
14.990469
15.040145
15.282677
15.457372
15.609122
16.202095
14.7861
14.88099
14.931326
15.216613
15.328441
15.425043
15.796302
14.892252
14.794806
14.672284
14.506206
14.624719
14.809538
15.106542
15.168949
-0.166768
-0.216548
23.651349
24.348601
19.44626
14.9375
15
15.78275
15.6315
49.977397
14.2625
15.7375
84.983028
46.621472
71.278931
-15.016972
-345,434,000
-0.081839
9
16.403766
15.017575
0.401831
15.821237
14.213913
0.462322
14.977736
15.902379
14.053093
15.7375
14.2625
15
14.841833
14.383667
13.904833
15.320667
15.778834
15.3894
15.17405
15
14.82595
14.57815
14.2625
15.7375
0
0.024862
107,252,000
0
AMZN
2015-01-23T00:00:00
15.6195
15.8465
15.386
15.404
89,928,000
14.8172
15.032825
15.04494
15.51003
15.419547
15.67334
15.911252
15.021715
15.00916
14.998285
15.047654
15.084711
15.295886
15.461639
15.609327
16.196298
14.942818
14.938317
14.978189
15.221192
15.333531
15.423713
15.793363
15.353885
15.195772
14.987717
14.621946
14.644757
14.784065
15.078024
15.1446
-0.095849
-0.192408
23.300078
26.30814
18.006446
15.0545
15.0545
15.81825
15.6315
52.904977
14.2625
15.8465
85.669182
70.443397
114.557615
-14.330818
-255,506,000
-0.095112
10
16.400532
15.032825
0.419109
15.871042
14.194608
0.467393
15.038857
15.973643
14.104071
15.8465
14.2625
15.0545
15.376167
15.139833
14.763666
15.752333
15.988667
15.472676
15.241412
15.0545
14.867588
14.601476
14.2625
15.8465
0
0.072473
89,928,000
0
AMZN
2015-01-26T00:00:00
15.483
15.65
15.376
15.591
63,394,000
14.88085
15.0494
15.0665
15.50768
15.414667
15.65698
15.905715
15.113972
15.095313
15.072856
15.08723
15.115348
15.303224
15.462201
15.606826
16.189201
15.063873
14.98119
15.011886
15.220132
15.335201
15.419943
15.789101
15.679859
15.51703
15.276371
14.773011
14.683594
14.774272
15.056372
15.123409
-0.050082
-0.163943
22.940891
25.11653
17.356152
15.0545
15.0545
15.623375
15.6315
55.927628
14.2625
15.8465
77.051739
82.567983
87.65239
-22.948261
-318,900,000
-0.083491
9
16.397873
15.0494
0.430451
15.910302
14.188498
0.459571
15.081156
16.000299
14.162013
15.8465
14.2625
15.0545
15.617333
15.388166
15.156833
15.848667
16.077834
15.472676
15.241412
15.0545
14.867588
14.601476
14.2625
15.8465
1
0.012817
0
63,394,000
AMZN
2015-01-27T00:00:00
15.3375
15.512
15.1315
15.315
58,406,000
14.95755
15.04355
15.08454
15.50292
15.404033
15.640855
15.903125
15.158677
15.139347
15.113571
15.109982
15.132437
15.304568
15.458919
15.601493
16.180726
15.1469
15.008629
15.032732
15.213458
15.33317
15.413617
15.783447
15.750707
15.661978
15.468847
14.92736
14.732233
14.775439
15.03935
15.10469
-0.025261
-0.136207
21.822072
23.523117
20.33162
15.0545
15.0545
15.553125
15.6315
59.708572
14.2625
15.8465
67.866124
76.862348
52.063341
-32.133876
-377,306,000
-0.100194
8
16.395049
15.04355
0.425421
15.894392
14.192708
0.448822
15.10557
16.003213
14.207927
15.8465
14.2625
15.0545
15.503
15.356
15.229001
15.629999
15.776999
15.472676
15.241412
15.0545
14.867588
14.601476
14.2625
15.8465
1
-0.038252
58,406,000
0
AMZN
2015-01-28T00:00:00
15.1955
15.5755
15.19
15.4905
61,276,000
15.0034
15.023225
15.09256
15.49035
15.396393
15.619835
15.90117
15.166042
15.149556
15.126175
15.117757
15.137288
15.300291
15.451987
15.593453
16.170923
15.190164
15.0231
15.041268
15.201402
15.327682
15.404798
15.776406
15.601517
15.622584
15.548012
15.058851
14.781445
14.783175
15.02465
15.087715
-0.016854
-0.112336
20.950996
23.066643
19.015399
15.0545
15.0545
15.5485
15.6315
54.673947
14.2625
15.8465
58.901529
67.939797
51.660865
-41.098471
-438,582,000
-0.156895
7
16.391707
15.023225
0.406632
15.836489
14.209961
0.454964
15.114135
16.024063
14.204206
15.8465
14.2625
15.0545
15.327
15.142
14.9465
15.5225
15.7075
15.472676
15.241412
15.0545
14.867588
14.601476
14.2625
15.8465
1
-0.081725
0
61,276,000
AMZN
2015-01-29T00:00:00
15.589
15.64
14.9665
15.2365
173,132,000
15.09595
15.026925
15.10304
15.47431
15.396653
15.602535
15.900137
15.250633
15.229455
15.197379
15.160597
15.172035
15.311613
15.455593
15.593365
16.165133
15.296636
15.076983
15.079455
15.205271
15.332751
15.404188
15.7733
15.507848
15.572933
15.619944
15.192223
14.83937
14.801951
15.016089
15.073981
0.021314
-0.085606
19.455932
20.562132
20.553867
15.0545
15.0545
15.512
15.6315
58.767042
14.2625
15.8465
83.743652
70.170435
66.221127
-16.256348
-265,450,000
-0.038804
8
16.385437
15.026925
0.411648
15.850221
14.203629
0.477964
15.15936
16.115289
14.203431
15.8465
14.2625
15.0545
15.320333
15.065167
14.934833
15.450667
15.705833
15.472676
15.241412
15.0545
14.867588
14.601476
14.2625
15.8465
0
-0.018486
173,132,000
0
AMZN
2015-01-30T00:00:00
17.7265
17.975
17.037001
17.316
477,122,000
15.43385
15.137375
15.19952
15.50579
15.428707
15.60863
15.90975
15.745807
15.683463
15.586474
15.393861
15.368532
15.406314
15.515353
15.635605
16.180669
15.774918
15.334086
15.28126
15.293592
15.394063
15.446246
15.791473
16.148472
16.068201
16.060288
15.486124
14.962334
14.866304
15.03563
15.071778
0.221489
-0.024187
21.613135
43.20406
14.533467
16.14725
16.11875
15.506375
15.6315
77.751008
14.2625
17.975
93.306376
78.650519
344.450726
-6.693624
211,672,000
0.093562
9
16.413696
15.137375
0.726298
16.589972
13.684778
0.626286
15.403849
16.656421
14.151278
17.975
14.2625
16.11875
15.3985
15.157
14.725
15.8305
16.072
17.09885
16.556825
16.11875
15.680675
15.056975
14.2625
17.975
0
0.035676
477,122,000
0
AMZN
2015-02-02T00:00:00
18.223499
18.25
17.5005
17.502501
204,638,000
15.8025
15.27725
15.3224
15.54533
15.466147
15.62599
15.919947
16.241345
16.145288
15.992171
15.651101
15.588145
15.516792
15.58662
15.686851
16.200995
16.282127
15.628002
15.513874
15.400169
15.46761
15.498026
15.814495
17.240018
16.947813
16.756271
15.928116
15.149923
14.975994
15.084533
15.082146
0.415443
0.063739
23.829269
42.616886
13.223215
16.3065
16.25625
15.4995
15.6315
83.76155
14.2625
18.25
99.335406
92.128478
302.777856
-0.664594
416,310,000
0.188398
10
16.429906
15.27725
1.001899
17.281048
13.273451
0.646857
15.672387
16.966102
14.378673
18.25
14.2625
16.25625
17.5795
17.184
16.6415
18.122
18.5175
17.30895
16.726775
16.25625
15.785725
15.115825
14.2625
18.25
0
0.081806
204,638,000
0
AMZN
2015-02-03T00:00:00
18.1775
18.391001
18.0105
18.0145
124,252,000
16.17305
15.43065
15.43132
15.58234
15.504533
15.6421
15.929607
16.628576
16.514781
16.328375
15.880773
15.787326
15.621133
15.654802
15.736171
16.220662
16.713945
15.904217
15.733497
15.503391
15.538961
15.548551
15.836959
18.263672
17.848154
17.484443
16.453374
15.386462
15.120856
15.157926
15.103706
0.558998
0.162791
25.994256
42.355698
12.602066
16.678751
16.32675
15.47725
15.6315
82.521981
14.2625
18.391001
94.828608
95.823463
252.625631
-5.171392
292,058,000
0.191731
9
16.439358
15.43065
1.191746
17.814142
13.047158
0.638
15.91097
17.18697
14.634969
18.391001
14.2625
16.32675
17.991333
17.732666
17.241833
18.482166
18.740833
17.416675
16.813913
16.32675
15.839587
15.145999
14.2625
18.391001
1
0.020839
124,252,000
0
AMZN
2015-02-04T00:00:00
18.237499
18.375
17.911501
17.919001
83,398,000
16.51055
15.6043
15.53674
15.61655
15.545793
15.659215
15.938077
16.950361
16.828003
16.622086
16.095021
15.975801
15.723736
15.722767
15.785702
16.24073
17.0893
16.171536
15.949357
15.607515
15.610882
15.599945
15.859923
18.856877
18.50408
18.090999
17.005638
15.661028
15.29468
15.252143
15.13558
0.669885
0.26421
27.747089
39.897151
13.110368
16.678751
16.32675
15.47725
15.6315
83.870369
14.2625
18.391001
96.281907
96.815307
205.449829
-3.718093
375,456,000
0.21932
10
16.445863
15.6043
1.334097
18.272494
12.936106
0.6375
16.132544
17.407544
14.857543
18.391001
14.2625
16.32675
18.193
17.995
17.812499
18.3755
18.573501
17.416675
16.813913
16.32675
15.839587
15.145999
14.2625
18.391001
0
0.068607
83,398,000
0
AMZN
2015-02-05T00:00:00
18.6945
18.940001
18.295
18.299999
144,952,000
16.8284
15.792975
15.66392
15.65781
15.592627
15.680565
15.94922
17.299189
17.167366
16.940919
16.331337
16.184932
15.840237
15.800971
15.843302
16.265146
17.486381
16.46584
16.192261
15.728219
15.693742
15.66005
15.88735
19.103422
18.951162
18.62809
17.56264
15.973744
15.498345
15.368188
15.178425
0.785585
0.368485
29.818801
43.404766
11.975743
16.95325
16.60125
15.519875
15.6315
90.123701
14.2625
18.940001
94.751459
95.287324
197.860488
-5.248541
520,408,000
0.224503
11
16.459913
15.792975
1.490089
18.773153
12.812797
0.654893
16.37654
17.686326
15.066753
18.940001
14.2625
16.60125
18.174667
17.974333
17.711168
18.437833
18.638166
17.83611
17.153195
16.60125
16.049305
15.263485
14.2625
18.940001
0
0.109106
144,952,000
0
AMZN
2015-02-06T00:00:00
18.714001
18.7995
18.550501
18.7435
77,848,000
17.13785
15.977525
15.79178
15.69645
15.638007
15.70576
15.961645
17.582151
17.448572
17.213701
16.547943
16.379475
15.952933
15.877629
15.900147
16.289513
17.829218
16.744033
16.426883
15.84807
15.775884
15.720118
15.91486
19.147054
19.136913
19.049856
18.068804
16.309369
15.723845
15.502563
15.230944
0.868836
0.468555
31.742534
42.016751
11.592778
16.95325
16.60125
15.519875
15.6315
89.803716
14.3195
18.940001
95.108759
95.380708
166.646039
-4.891241
598,256,000
0.227046
12
16.467451
15.977525
1.613191
19.203907
12.751143
0.652893
16.599155
17.904941
15.293369
18.940001
14.2625
16.60125
18.643167
18.346333
17.998166
18.991334
19.288167
17.83611
17.153195
16.60125
16.049305
15.263485
14.2625
18.940001
0
0.143187
0
77,848,000
AMZN
2015-02-09T00:00:00
18.528
18.720501
18.360001
18.549999
54,492,000
17.44235
16.1616
15.91586
15.73197
15.674827
15.72716
15.969997
17.771321
17.644832
17.415901
16.727948
16.544747
16.053916
15.947376
15.952184
16.311786
18.081973
16.986936
16.637361
15.959111
15.851936
15.776004
15.940396
19.051376
19.103822
19.268815
18.4934
16.646595
15.959475
15.649748
15.29107
0.909322
0.556708
33.004358
40.021298
13.551841
16.95325
16.60125
15.522625
15.6315
87.779431
14.363
18.940001
90.998457
93.619558
133.349036
-9.001543
543,764,000
0.24509
11
16.472263
16.1616
1.68575
19.533101
12.790099
0.65375
16.782854
18.090355
15.475354
18.940001
14.2625
16.60125
18.688
18.576501
18.439002
18.8255
18.936999
17.83611
17.153195
16.60125
16.049305
15.263485
14.2625
18.940001
1
0.07161
0
54,492,000
AMZN
2015-02-10T00:00:00
18.65
18.715
18.425501
18.5595
45,744,000
17.7736
16.365575
16.05748
15.7714
15.714847
15.75166
15.98729
17.947057
17.827589
17.605762
16.90268
16.706689
16.155723
16.018498
16.005606
16.335052
18.301545
17.223926
16.84768
16.073543
15.93023
15.833882
15.967063
18.927804
18.994689
19.299372
18.84829
16.976016
16.199359
15.807625
15.358018
0.940411
0.633449
34.176052
38.442394
13.017199
16.95325
16.60125
15.557
15.6315
87.13599
14.9665
18.940001
92.701626
92.936281
117.182832
-7.298374
589,508,000
0.273496
12
16.476525
16.365575
1.729341
19.824256
12.906894
0.6075
16.960678
18.175678
15.745678
18.940001
14.2625
16.60125
18.536167
18.351833
18.175667
18.712334
18.896667
17.83611
17.153195
16.60125
16.049305
15.263485
14.2625
18.940001
0
0.110054
45,744,000
0
AMZN
2015-02-11T00:00:00
18.757
18.855
18.555
18.561501
55,730,000
18.12975
16.566575
16.21718
15.8079
15.756153
15.77673
16.00693
18.109045
17.996573
17.782876
17.071255
16.864405
16.257734
16.090564
16.060089
16.359151
18.480345
17.451681
17.055335
16.190626
16.010287
15.893393
15.994622
18.835148
18.90715
19.245787
19.140944
17.295963
16.437818
15.973622
15.431032
0.962588
0.699277
35.402797
38.789213
12.468255
17.988501
16.60125
15.623625
15.6315
85.591916
14.9665
18.940001
95.394475
93.031519
105.84113
-4.605525
645,238,000
0.307163
13
16.481948
16.566575
1.763376
20.093327
13.039823
0.575357
17.131756
18.28247
15.981042
18.940001
14.2625
16.60125
18.596834
18.478667
18.307334
18.768166
18.886333
17.83611
17.153195
16.60125
16.049305
15.263485
14.2625
18.940001
0
0.142373
55,730,000
0
AMZN
2015-02-12T00:00:00
18.8585
18.925501
18.657499
18.754999
55,822,000
18.4567
16.776325
16.37468
15.85907
15.816227
15.799655
16.026127
18.258936
18.153287
17.948356
17.233732
17.017797
16.359725
16.163404
16.115503
16.38402
18.612845
17.669959
17.258514
16.310257
16.091927
15.954418
16.022996
18.833715
18.870649
19.189209
19.374534
17.605717
16.673891
16.144937
15.509504
0.97709
0.754839
36.612796
38.302519
11.982132
18.22025
16.60125
15.509625
15.6315
85.585581
14.9665
18.940001
97.948886
95.348329
94.692744
-2.051114
701,060,000
0.305497
14
16.487596
16.776325
1.774553
20.325431
13.227219
0.561607
17.296208
18.419422
16.172994
18.940001
14.2625
16.60125
18.722333
18.589667
18.422334
18.889666
19.022333
17.83611
17.153195
16.60125
16.049305
15.263485
14.2625
18.940001
0
0.169294
55,822,000
0
AMZN
2015-02-13T00:00:00
19.091499
19.15
18.8505
18.9205
69,502,000
18.5932
17.013525
16.53742
15.91459
15.877467
15.82832
16.045552
18.425449
18.323871
18.124224
17.40262
17.177313
16.466853
16.240459
16.174434
16.41096
18.728263
17.890452
17.4675
16.437019
16.178119
16.019603
16.053497
18.949653
18.932506
19.177998
19.564642
17.908161
16.909928
16.320319
15.593371
0.995904
0.803052
37.958905
39.945407
11.445096
18.53075
16.70625
15.501875
15.6315
88.82195
14.9665
19.15
98.601642
97.315001
89.680912
-1.398358
770,562,000
0.364288
15
16.495278
17.013525
1.749696
20.512917
13.514133
0.563429
17.467188
18.594045
16.340331
19.15
14.2625
16.70625
18.813833
18.702166
18.545832
18.970167
19.081835
17.99655
17.282975
16.70625
16.129525
15.308425
14.2625
19.15
0
0.191466
69,502,000
0
AMZN
2015-02-17T00:00:00
18.7715
18.9995
18.633499
18.886
73,464,000
18.648
17.22525
16.69442
15.97352
15.930693
15.85422
16.062437
18.494659
18.405258
18.223805
17.527063
17.299943
16.557232
16.307065
16.225861
16.434448
18.760682
18.057878
17.639352
16.549055
16.254278
16.077884
16.080621
18.988038
18.961663
19.122346
19.676604
18.189708
17.137963
16.49469
15.680258
0.973768
0.837195
38.501357
37.199648
13.915189
18.53075
16.70625
15.343
15.6315
85.607642
14.9665
19.15
90.952551
95.83436
68.045543
-9.047449
697,098,000
0.325835
14
16.502354
17.22525
1.68941
20.60407
13.846429
0.568964
17.591408
18.729337
16.453479
19.15
14.3195
16.73475
19.030666
18.911333
18.731167
19.210833
19.330166
18.010002
17.304749
16.73475
16.164751
15.353227
14.3195
19.15
1
0.109464
0
73,464,000
AMZN
2015-02-18T00:00:00
18.668501
18.837
18.6425
18.688999
53,012,000
18.6971
17.435075
16.85834
16.02996
15.983527
15.8768
16.078777
18.529427
18.45312
18.29222
17.63083
17.405216
16.640027
16.369208
16.27423
16.456677
18.764409
18.195331
17.791204
16.65474
16.326325
16.133613
16.106552
18.917513
18.919468
19.024698
19.700354
18.446712
17.355141
16.666124
15.768726
0.937111
0.857178
39.005062
36.065864
13.491077
18.7225
16.70625
15.3285
15.657
86.305686
14.9665
19.15
88.490527
92.681573
54.241118
-11.509473
644,086,000
0.313352
13
16.507202
17.435075
1.586955
20.608985
14.261165
0.555321
17.693988
18.804631
16.583345
19.15
14.363
16.7565
18.8015
18.603499
18.435499
18.9695
19.167501
18.020268
17.321366
16.7565
16.191634
15.387418
14.363
19.15
1
0.038806
0
53,012,000
AMZN
2015-02-19T00:00:00
18.950001
19.094
18.671499
18.6745
59,076,000
18.76835
17.63945
17.02686
16.09633
16.036813
15.905335
16.096015
18.613542
18.543462
18.393417
17.750755
17.524046
16.730614
16.437124
16.327216
16.481487
18.810391
18.339609
17.952101
16.769252
16.40439
16.194468
16.135121
18.873208
18.894488
18.969306
19.678318
18.686895
17.566666
16.836905
15.858876
0.920168
0.869776
39.785752
37.696096
12.587248
18.755
16.70625
15.14875
15.7635
85.977329
17.037001
19.15
90.534834
89.992637
51.875709
-9.465166
703,162,000
0.336824
14
16.51328
17.63945
1.498975
20.637399
14.641501
0.537607
17.813609
18.888823
16.738394
19.15
14.9665
17.05825
18.716
18.595001
18.5215
18.789501
18.9105
18.162694
17.551903
17.05825
16.564597
15.861769
14.9665
19.15
0
0.078199
59,076,000
0
AMZN
2015-02-20T00:00:00
19.183001
19.184999
18.792
18.931
65,160,000
18.8172
17.8228
17.20764
16.17335
16.088947
15.93556
16.117585
18.727434
18.659742
18.514891
17.880959
17.651658
16.826786
16.509384
16.383766
16.508367
18.885782
18.486614
18.117958
16.890298
16.487185
16.259372
16.165837
18.945734
18.955178
19.002319
19.644778
18.914768
17.776036
17.008467
15.95063
0.914994
0.87882
40.617147
36.787661
11.80087
18.7725
16.72375
15.128
15.7635
76.323907
17.5005
19.184999
99.881336
92.968899
49.102721
-0.118664
768,322,000
0.339321
15
16.520586
17.8228
1.449006
20.720811
14.924788
0.39525
17.944027
18.734527
17.153527
19.184999
14.9665
17.07575
18.905167
18.716333
18.482666
19.138834
19.327667
18.189434
17.573533
17.07575
16.577967
15.869259
14.9665
19.184999
0
0.11149
65,160,000
0
AMZN
2015-02-23T00:00:00
19.007
19.226999
18.9
19.172001
43,540,000
18.8465
17.992175
17.39402
16.24099
16.13856
15.96472
16.139442
18.783347
18.72288
18.5906
17.983326
17.755915
16.912284
16.575111
16.435711
16.533229
18.920291
18.599395
18.256371
17.001421
16.563976
16.320193
16.194588
19.03661
19.013229
19.043321
19.594065
19.122502
17.978723
17.178018
16.042847
0.886473
0.880351
41.439753
35.518328
11.175267
18.82625
16.74475
15.053875
15.694
66.019236
17.911501
19.226999
83.276352
91.230841
41.525598
-16.723648
724,782,000
0.339039
14
16.525124
17.992175
1.373945
20.740065
15.244285
0.365071
18.045262
18.775405
17.31512
19.226999
14.9665
17.09675
19.053333
18.921667
18.660334
19.314667
19.446333
18.221522
17.599489
17.09675
16.594011
15.878247
14.9665
19.226999
1
0.039395
0
43,540,000
AMZN
2015-02-24T00:00:00
18.929501
19.024
18.808001
18.932501
38,416,000
18.88665
18.1645
17.56972
16.31374
16.18908
15.992795
16.16201
18.812578
18.760447
18.642739
18.069342
17.846191
16.991391
16.637068
16.485093
16.557073
18.935382
18.688664
18.374485
17.106853
16.637421
16.378901
16.22235
19.069378
19.037582
19.04989
19.532118
19.306104
18.172798
17.344204
16.134978
0.847843
0.873849
41.842226
34.227553
12.316995
18.891
16.74475
14.951625
15.694
65.179673
17.911501
19.226999
77.385095
86.847594
30.006212
-22.614905
686,366,000
0.352488
13
16.52899
18.1645
1.253531
20.671563
15.657437
0.353321
18.129476
18.836118
17.422833
19.226999
14.9665
17.09675
19.044666
18.862333
18.717667
19.189333
19.371666
18.221522
17.599489
17.09675
16.594011
15.878247
14.9665
19.226999
1
-0.022442
0
38,416,000
AMZN
2015-02-25T00:00:00
19.268499
19.3925
18.827
18.863501
63,490,000
18.9485
18.36105
17.76158
16.39175
16.248313
16.02675
16.185292
18.903762
18.85282
18.73901
18.178356
17.955599
17.080689
16.706317
16.54021
16.584052
19.004809
18.793807
18.50516
17.222726
16.718459
16.443767
16.25326
19.134287
19.110287
19.091927
19.492014
19.474813
18.363996
17.509957
16.228139
0.834958
0.866071
42.690215
37.102717
11.172262
19.013
16.856
14.854875
15.66275
68.704656
18.295
19.3925
88.701543
83.120997
31.385935
-11.298457
749,856,000
0.366825
14
16.536251
18.36105
1.083603
20.528256
16.193843
0.360607
18.237954
18.959168
17.51674
19.3925
14.9665
17.1795
18.9205
18.817001
18.704501
19.033
19.1365
18.347964
17.701768
17.1795
16.657232
15.913664
14.9665
19.3925
0
0.024799
63,490,000
0
AMZN
2015-02-26T00:00:00
19.24
19.4685
19.164
19.203501
53,742,000
18.9968
18.563275
17.93668
16.46923
16.307087
16.059945
16.205777
18.97101
18.923217
18.816085
18.27487
18.054399
17.165368
16.772992
16.593671
16.61048
19.057809
18.877517
18.618885
17.334422
16.797187
16.507396
16.283655
19.203124
19.188407
19.16299
19.464309
19.626403
18.550887
17.674059
16.321889
0.813075
0.855472
43.567258
36.481712
10.600937
19.051
16.91575
14.854875
15.66275
61.718591
18.360001
19.4685
79.386517
81.824385
28.382531
-20.613483
696,114,000
0.384368
13
16.542303
18.563275
0.802748
20.16877
16.957779
0.332178
18.333387
18.997744
17.66903
19.4685
14.9665
17.2175
19.162666
18.932833
18.597166
19.498333
19.728167
18.406028
17.748736
17.2175
16.686264
15.929928
14.9665
19.4685
1
-0.034934
53,742,000
0
AMZN
2015-02-27T00:00:00
19.007999
19.2995
18.9895
19.200001
50,646,000
19.01175
18.734225
18.07636
16.54332
16.36062
16.088655
16.224657
18.978408
18.938632
18.84561
18.341518
18.127753
17.237628
16.831808
16.64148
16.634335
19.059845
18.919871
18.701294
17.433981
16.868264
16.565773
16.311538
19.20399
19.192917
19.194024
19.426093
19.75239
18.728981
17.833322
16.415122
0.768156
0.838009
43.686292
34.544915
13.026561
19.051
17.2175
14.890625
15.66275
55.787383
18.360001
19.4685
58.457292
75.515117
14.611292
-41.542708
645,468,000
0.308112
12
16.547494
18.734225
0.398065
19.530356
17.938094
0.336536
18.397636
19.070707
17.724565
19.4685
17.037001
18.25275
19.290833
19.113166
18.986333
19.417667
19.595334
18.894666
18.539667
18.25275
17.965833
17.557342
17.037001
19.4685
1
-0.085831
0
50,646,000
AMZN
2015-03-02T00:00:00
19.283001
19.295
18.974001
19.0425
42,784,000
19.0309
18.81205
18.2229
16.63392
16.41432
16.120385
16.246667
19.039326
19.001244
18.912901
18.427107
18.216618
17.317839
16.896313
16.693787
16.66069
19.109164
18.972136
18.794112
17.54142
16.945169
16.629027
16.341969
19.227383
19.215901
19.22476
19.402669
19.86075
18.902389
17.990405
16.508836
0.746147
0.819636
43.73486
32.614095
12.568341
19.0555
17.2175
14.96875
15.66275
64.359104
18.425501
19.4685
82.21483
73.35288
15.654606
-17.78517
688,252,000
0.273237
13
16.55235
18.81205
0.338353
19.488756
18.135344
0.333714
18.481956
19.149384
17.814528
19.4685
17.5005
18.4845
19.099
18.8985
18.789
19.208499
19.408999
19.004052
18.716724
18.4845
18.252276
17.921652
17.5005
19.4685
0
-0.028919
42,784,000
0
AMZN
2015-03-03T00:00:00
19.230499
19.305
19.08
19.1975
38,930,000
19.0768
18.8624
18.3728
16.71965
16.46272
16.1542
16.269022
19.077561
19.042927
18.961762
18.500143
18.294609
17.392845
16.957739
16.744019
16.686261
19.145455
19.011988
18.87162
17.643247
17.019279
16.690614
16.371659
19.235987
19.238899
19.245145
19.385054
19.949841
19.068288
18.144238
16.602591
0.716213
0.798952
43.796384
31.473703
12.059535
19.07
17.2175
15.0545
15.66275
61.3401
18.555
19.4685
73.94626
71.539461
15.164142
-26.05374
649,322,000
0.171428
12
16.556668
18.8624
0.320623
19.503645
18.221154
0.329107
18.553246
19.21146
17.895032
19.4685
17.911501
18.690001
19.184001
19.073001
18.863002
19.394
19.505
19.101048
18.873726
18.690001
18.506275
18.244699
17.911501
19.4685
1
-0.080114
38,930,000
0
AMZN
2015-03-04T00:00:00
19.136
19.395
19.109501
19.2855
45,182,000
19.12355
18.910325
18.52474
16.80464
16.510193
16.18421
16.290277
19.089249
19.059849
18.988568
18.557948
18.359331
17.461204
17.015062
16.791385
16.710636
19.156218
19.038045
18.930328
17.738005
17.089628
16.749659
16.400186
19.223165
19.230067
19.250554
19.361838
20.017654
19.224047
18.293146
16.695822
0.677059
0.774573
44.005937
31.476326
11.427374
19.13025
17.2175
15.0545
15.66275
57.440123
18.633499
19.4685
60.179633
72.113574
14.500464
-39.820367
604,140,000
0.164798
11
16.561487
18.910325
0.282192
19.474709
18.345941
0.328071
18.608746
19.264889
17.952604
19.4685
17.911501
18.690001
19.205166
19.105333
18.980166
19.330333
19.430167
19.101048
18.873726
18.690001
18.506275
18.244699
17.911501
19.4685
1
-0.123486
0
45,182,000
AMZN
2015-03-05T00:00:00
19.3915
19.421
19.1945
19.2805
53,870,000
19.1677
18.968025
18.69258
16.89257
16.55776
16.22044
16.313045
19.149699
19.12015
19.050558
18.633725
18.438729
17.536902
17.0776
16.842872
16.737311
19.204936
19.083871
18.997002
17.839451
17.165452
16.81317
16.431044
19.272117
19.260594
19.283191
19.358424
20.071609
19.374054
18.439205
16.789427
0.659049
0.751468
44.245574
30.283811
10.817756
19.13825
17.2175
15.0545
15.66275
59.866733
18.633499
19.4685
90.778494
74.968129
18.765654
-9.221506
658,010,000
0.173899
12
16.567776
18.968025
0.253944
19.475913
18.460137
0.329285
18.683294
19.341865
18.024723
19.4685
18.295
18.88175
19.2135
19.032
18.928001
19.3175
19.499
19.191554
19.020223
18.88175
18.743277
18.546129
18.295
19.4685
0
-0.059951
53,870,000
0
AMZN
2015-03-06T00:00:00
19.004499
19.35
18.944
19.275999
52,540,000
19.14985
18.983525
18.8292
16.96612
16.592607
16.25479
16.33277
19.120659
19.099122
19.043472
18.667432
18.48225
17.594455
17.128308
16.885677
16.75987
19.175263
19.087345
19.020995
17.922272
17.22984
16.8683
16.457825
19.222244
19.228297
19.254857
19.341241
20.098555
19.510242
18.57769
16.881693
0.606557
0.722486
43.316419
27.778013
14.554451
19.13825
17.2175
15.0545
15.66275
48.47636
18.633499
19.4685
44.43112
65.129749
6.913375
-55.56888
605,470,000
0.123194
11
16.573046
18.983525
0.245697
19.474919
18.492131
0.339857
18.713885
19.393599
18.034171
19.4685
18.360001
18.91425
19.335667
19.250334
19.109167
19.476833
19.562166
19.206894
19.045053
18.91425
18.783447
18.59722
18.360001
19.4685
1
-0.105329
0
52,540,000
AMZN
2015-03-09T00:00:00
18.927999
18.966499
18.764
18.92
46,228,000
19.14195
18.994225
18.87726
17.03839
16.629613
16.290845
16.351157
19.082127
19.068009
19.025707
18.69112
18.516538
17.646751
17.175668
16.926119
16.781444
19.134927
19.082057
19.028595
17.999208
17.291298
16.921235
16.483648
19.105528
19.13447
19.179583
19.304498
20.098205
19.630754
18.708072
16.972316
0.552415
0.688472
41.721889
26.50853
17.30976
19.11625
18.25275
15.0545
15.66275
52.996358
18.6425
19.4685
34.564104
56.591239
-5.700833
-65.435896
559,242,000
0.130881
10
16.577519
18.994225
0.237877
19.469978
18.518471
0.324321
18.734277
19.38292
18.085635
19.4685
18.360001
18.91425
19.0995
18.849
18.6935
19.255
19.5055
19.206894
19.045053
18.91425
18.783447
18.59722
18.360001
19.4685
1
-0.143601
46,228,000
0
AMZN
2015-03-10T00:00:00
18.4755
18.8885
18.459
18.872499
62,420,000
19.09655
18.9916
18.88734
17.10487
16.659333
16.321445
16.367307
18.960802
18.96028
18.94106
18.671518
18.513381
17.679251
17.209874
16.9568
16.7983
19.013754
19.032655
18.997691
18.055565
17.339874
16.964495
16.504786
18.835831
18.907303
19.001595
19.219652
20.062791
19.728309
18.825727
17.059431
0.467604
0.644298
39.1637
24.187114
21.488917
18.96375
18.4845
16.133
16.11875
46.740955
18.459
19.4685
1.634519
26.876581
-24.961578
-98.365481
496,822,000
0.079484
9
16.582374
18.9916
0.243515
19.47863
18.50457
0.343928
18.709632
19.397488
18.021775
19.4685
18.425501
18.947001
18.886166
18.805833
18.683667
19.008333
19.088666
19.222352
19.070074
18.947001
18.823927
18.648703
18.425501
19.4685
1
-0.175605
0
62,420,000
AMZN
2015-03-11T00:00:00
18.318501
18.6675
18.313
18.5305
49,902,000
19.00155
18.975025
18.89298
17.16215
16.685887
16.351645
16.38084
18.832341
18.843593
18.845281
18.639426
18.498391
17.704319
17.239049
16.983764
16.813427
18.872291
18.96855
18.953934
18.103159
17.383536
17.004041
16.5242
18.507554
18.623804
18.763873
19.091501
19.994628
19.801988
18.929647
17.14247
0.383304
0.592099
36.401211
22.577676
22.799502
18.867
18.690001
16.281375
16.25625
38.868327
18.313
19.4685
0.476053
12.224892
-39.357529
-99.523947
446,920,000
0.010654
8
16.585917
18.975025
0.276973
19.528972
18.421078
0.338857
18.672381
19.350095
17.994667
19.4685
18.313
18.89075
18.607667
18.326833
18.178166
18.756334
19.037167
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
1
-0.20209
0
49,902,000
AMZN
2015-03-12T00:00:00
18.712
18.775
18.375999
18.441
56,200,000
18.94875
18.972775
18.91196
17.22435
16.71502
16.387335
16.396695
18.808273
18.819667
18.824777
18.646023
18.514822
17.743836
17.27781
17.017986
16.832318
18.819645
18.9435
18.940012
18.163937
17.436855
17.05078
16.547396
18.365974
18.458077
18.598917
18.966745
19.912957
19.860265
19.025341
17.223165
0.344279
0.542535
34.09423
22.659719
20.873347
18.867
18.690001
16.50275
16.32675
42.142135
18.313
19.4685
34.530508
12.213693
-28.197994
-65.469492
503,120,000
0.028465
9
16.590793
18.972775
0.279013
19.530801
18.414749
0.343393
18.676154
19.36294
17.989369
19.4685
18.313
18.89075
18.433
18.1985
18.0785
18.553
18.7875
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
0
-0.123725
56,200,000
0
AMZN
2015-03-13T00:00:00
18.528999
18.699499
18.334
18.576
52,234,000
18.90085
18.9563
18.90534
17.28463
16.74032
16.420805
16.4118
18.752418
18.766818
18.779272
18.635385
18.515913
17.774627
17.310736
17.047908
16.8492
18.743327
18.901236
18.910554
18.2151
17.484591
17.09319
16.568613
18.342243
18.385373
18.48218
18.841428
19.817476
19.901155
19.111645
17.300899
0.295182
0.493065
31.811751
21.072222
20.189419
18.867
18.88175
16.50275
16.32675
42.043935
18.313
19.4685
18.693165
17.899909
-38.942062
-81.306835
450,886,000
0.005756
8
16.594915
18.9563
0.295365
19.547029
18.365571
0.347036
18.66214
19.356211
17.968069
19.4685
18.313
18.89075
18.621
18.467
18.221999
18.866
19.02
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
1
-0.156104
0
52,234,000
AMZN
2015-03-16T00:00:00
18.6675
18.697001
18.336
18.518999
47,082,000
18.8393
18.9351
18.90348
17.34763
16.76546
16.454375
16.426692
18.735435
18.74876
18.762077
18.638304
18.527573
17.809642
17.346441
17.079979
16.867293
18.7009
18.873731
18.892258
18.26933
17.535306
17.137679
16.591058
18.443994
18.4181
18.433246
18.736323
19.717741
19.928641
19.190765
17.376344
0.2644
0.447332
29.692306
19.655932
18.832464
18.867
18.89075
16.77725
16.60125
45.725924
18.313
19.4685
30.679333
27.967669
-36.970419
-69.320667
497,968,000
0.00305
9
16.598881
18.9351
0.300325
19.535749
18.33445
0.357393
18.66265
19.377436
17.947865
19.4685
18.313
18.89075
18.520833
18.342166
18.155333
18.707666
18.886332
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
0
-0.083008
47,082,000
0
AMZN
2015-03-17T00:00:00
18.596001
18.725
18.482
18.5555
40,740,000
18.77585
18.926325
18.9062
17.41103
16.790047
16.48267
16.441535
18.707548
18.720986
18.736526
18.634459
18.532837
17.840479
17.379324
17.109999
16.884494
18.656664
18.841436
18.868606
18.318286
17.583478
17.180087
16.612643
18.537909
18.484591
18.419919
18.650334
19.616776
19.942664
19.262755
17.449277
0.231567
0.404179
27.824743
19.278069
17.957537
18.867
18.89075
16.77725
16.60125
37.980374
18.313
19.4685
24.491635
24.621378
-36.050337
-75.508365
457,228,000
0.018466
8
16.602182
18.926325
0.307827
19.541978
18.310672
0.334357
18.656303
19.325017
17.987589
19.4685
18.313
18.89075
18.566833
18.436666
18.205833
18.797667
18.927834
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
1
-0.120095
40,740,000
0
AMZN
2015-03-18T00:00:00
18.757
18.7995
18.334999
18.498501
53,082,000
18.73795
18.93075
18.91048
17.48398
16.81776
16.513755
16.45811
18.717438
18.727534
18.739676
18.645599
18.55008
17.876421
17.415579
17.142613
16.903126
18.653236
18.825309
18.857129
18.371069
17.63524
17.225123
16.635682
18.639461
18.592911
18.470093
18.592447
19.521905
19.948411
19.330103
17.520546
0.216047
0.366553
26.139944
17.595295
19.1525
18.8315
18.89075
16.77725
16.60125
41.757689
18.313
19.421
40.072231
31.747733
-35.337587
-59.927769
510,310,000
0.099436
9
16.606813
18.93075
0.304544
19.539838
18.321662
0.345786
18.665893
19.357464
17.974322
19.4685
18.313
18.89075
18.601
18.477001
18.358
18.720001
18.844
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
0
-0.051205
53,082,000
0
AMZN
2015-03-19T00:00:00
18.662001
18.855499
18.609501
18.693501
38,314,000
18.665
18.91635
18.90668
17.56193
16.840827
16.543785
16.474622
18.706351
18.715619
18.727726
18.64709
18.558689
17.907228
17.448379
17.1727
16.920627
18.639427
18.799714
18.838015
18.417266
17.683773
17.267663
16.657612
18.695028
18.660486
18.537761
18.548621
19.431456
19.945259
19.39214
17.589916
0.193847
0.332011
24.352735
17.840426
18.244222
18.63975
18.89075
16.77725
16.60125
43.805968
18.313
19.421
31.498285
32.020717
-27.301712
-68.501715
471,996,000
0.060519
8
16.609995
18.91635
0.31034
19.537029
18.295671
0.341214
18.665522
19.34795
17.983094
19.4685
18.313
18.89075
18.6305
18.4615
18.165999
18.926
19.095
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
1
-0.092047
0
38,314,000
AMZN
2015-03-20T00:00:00
18.9245
18.9685
18.796
18.814501
75,272,000
18.657
18.903425
18.90932
17.642
16.87582
16.5895
16.49255
18.74998
18.753597
18.757999
18.672309
18.586829
17.947121
17.487224
17.207389
16.940566
18.686609
18.80049
18.839386
18.4707
17.738606
17.314806
16.681989
18.790389
18.759669
18.649807
18.540271
19.352658
19.938745
19.452289
17.658535
0.195185
0.304646
22.974238
18.978766
17.152758
18.64075
18.89075
17.294875
16.60125
43.553288
18.313
19.421
55.189521
42.253346
-0.792426
-44.810479
547,268,000
0.032412
9
16.617016
18.903425
0.303967
19.511359
18.295491
0.340178
18.690187
19.370543
18.00983
19.4685
18.313
18.89075
18.709
18.562501
18.463002
18.8085
18.954999
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
0
-0.026507
75,272,000
0
AMZN
2015-03-23T00:00:00
18.755501
19.088499
18.747
18.9035
44,786,000
18.63975
18.89085
18.89588
17.71665
16.908353
16.63207
16.505435
18.751085
18.753943
18.757615
18.679872
18.599803
17.978822
17.5206
17.238044
16.958625
18.704518
18.786402
18.827554
18.514367
17.788072
17.357697
16.704506
18.837058
18.812445
18.729528
18.545399
19.278334
19.925012
19.508693
17.725764
0.180528
0.279823
22.136766
20.061109
16.003929
18.700749
18.89075
17.41075
16.60125
41.801878
18.313
19.421
39.936927
42.208244
-5.133762
-60.063073
502,482,000
0.005022
8
16.620869
18.89085
0.304658
19.500166
18.281534
0.3485
18.696407
19.393406
17.999408
19.4685
18.313
18.89075
18.896333
18.824166
18.723832
18.996667
19.068834
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
1
-0.070338
0
44,786,000
AMZN
2015-03-24T00:00:00
18.7045
18.761999
18.613501
18.699499
44,564,000
18.66265
18.8796
18.8932
17.79381
16.946747
16.67132
16.51654
18.741768
18.744954
18.749443
18.682111
18.607857
18.00728
17.551755
17.267083
16.975997
18.716291
18.768655
18.812832
18.553106
17.835339
17.398735
16.726387
18.825176
18.820158
18.773133
18.559881
19.207514
19.902278
19.560925
17.791483
0.162918
0.256442
20.782895
19.451037
18.251138
18.711249
18.89075
17.6185
16.70625
42.43911
18.313
19.421
35.333984
43.486811
-36.592709
-64.666016
457,918,000
0.01018
7
16.624598
18.8796
0.307299
19.494197
18.265003
0.338714
18.697178
19.374606
18.01975
19.4685
18.313
18.89075
18.863667
18.638834
18.522167
18.980333
19.205166
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
1
-0.107462
44,564,000
0
AMZN
2015-03-25T00:00:00
18.548
19.025
18.5145
18.758499
68,590,000
18.6856
18.843575
18.88838
17.87336
16.982767
16.70974
16.527405
18.703014
18.709144
18.718452
18.669919
18.603253
18.028485
17.577972
17.292448
16.991639
18.695446
18.737074
18.786279
18.582682
17.877477
17.435897
16.7466
18.731645
18.748894
18.752836
18.568521
19.135074
19.868165
19.606958
17.85516
0.134781
0.23211
20.447785
22.696014
16.404249
18.711249
18.89075
17.6185
16.70625
34.688664
18.313
19.35
22.661568
32.64416
-35.073703
-77.338432
389,328,000
-0.083503
6
16.629881
18.843575
0.301485
19.446546
18.240604
0.354821
18.68297
19.392613
17.973328
19.4685
18.313
18.89075
18.693333
18.624667
18.544835
18.773166
18.841832
19.195802
19.027099
18.89075
18.754401
18.560277
18.313
19.4685
1
-0.138665
0
68,590,000
AMZN
2015-03-26T00:00:00
18.3675
18.57
18.282499
18.4795
58,600,000
18.65115
18.79995
18.86508
17.94597
17.019247
16.74388
16.53614
18.635911
18.647027
18.664459
18.642426
18.585118
18.04178
17.598749
17.313736
17.005329
18.637609
18.691733
18.746211
18.60206
17.913917
17.468724
16.76491
18.559221
18.614566
18.670634
18.560009
19.056517
19.821161
19.644484
17.916294
0.096801
0.205048
19.204374
21.383634
20.121854
18.685499
18.8755
17.714375
16.70625
37.499991
18.282499
19.088499
10.546032
22.847195
-93.829231
-89.453968
330,728,000
-0.080204
5
16.633949
18.79995
0.304217
19.408383
18.191517
0.343393
18.652926
19.339711
17.966141
19.421
18.282499
18.851749
18.695833
18.366667
18.185333
18.877167
19.206333
19.152313
18.986092
18.851749
18.717406
18.526138
18.282499
19.421
1
-0.164651
0
58,600,000
AMZN
2015-03-27T00:00:00
18.528
18.658501
18.328501
18.355499
52,196,000
18.65105
18.77595
18.83888
18.02326
17.06186
16.77643
16.54498
18.614329
18.625386
18.643466
18.632024
18.580724
18.060847
17.623203
17.337781
17.02048
18.615218
18.665833
18.720282
18.624885
17.953621
17.504053
16.784729
18.446667
18.502792
18.588752
18.548076
18.978167
19.766605
19.675554
17.975694
0.078745
0.179787
18.35552
21.746189
18.779537
18.685499
18.8755
17.730625
16.70625
42.401206
18.282499
19.088499
30.459136
21.222245
-65.6831
-69.540864
382,924,000
-0.025843
6
16.63789
18.77595
0.305869
19.387688
18.164212
0.349785
18.641028
19.340599
17.941457
19.421
18.282499
18.851749
18.406666
18.243333
18.119166
18.530834
18.694167
19.152313
18.986092
18.851749
18.717406
18.526138
18.282499
19.421
0
-0.086045
52,196,000
0
AMZN
2015-03-30T00:00:00
18.7295
18.806
18.577499
18.5935
36,418,000
18.65725
18.748275
18.82778
18.1109
17.103253
16.810865
16.55715
18.637363
18.644315
18.656702
18.640885
18.592168
18.087069
17.652316
17.36534
17.037485
18.629482
18.66141
18.711868
18.65258
17.997507
17.542728
16.806466
18.468943
18.493985
18.562174
18.549278
18.907525
19.709653
19.702232
18.034275
0.079775
0.159785
18.053321
23.533011
17.707848
18.685499
18.8755
17.748125
16.72375
55.333899
18.282499
19.088499
55.459136
32.154768
-13.920527
-44.540864
419,342,000
-0.053093
7
16.640922
18.748275
0.281659
19.311592
18.184958
0.336143
18.649454
19.321739
17.977169
19.421
18.282499
18.851749
18.505
18.3515
18.175001
18.6815
18.835
19.152313
18.986092
18.851749
18.717406
18.526138
18.282499
19.421
0
-0.018407
36,418,000
0
AMZN
2015-03-31T00:00:00
18.605
18.885
18.5755
18.662001
50,122,000
18.65815
18.717
18.8148
18.19226
17.147427
16.84551
16.568607
18.630891
18.637167
18.648747
18.637623
18.593155
18.10738
17.677387
17.389887
17.053082
18.619982
18.647764
18.694731
18.671957
18.037026
17.578255
16.826842
18.541303
18.525945
18.551897
18.55229
18.840885
19.649328
19.722925
18.091473
0.069741
0.141776
18.021911
23.660589
16.573863
18.685499
18.8755
17.7855
16.74475
56.099629
18.282499
19.088499
40.012447
41.976907
-12.14201
-59.987553
369,220,000
-0.104751
6
16.644834
18.717
0.25912
19.235241
18.198759
0.332928
18.64522
19.311077
17.979364
19.421
18.282499
18.851749
18.704333
18.602666
18.475833
18.831167
18.932833
19.152313
18.986092
18.851749
18.717406
18.526138
18.282499
19.421
1
-0.060485
0
50,122,000
AMZN
2015-04-01T00:00:00
18.513
18.658001
18.417
18.605
49,162,000
18.63375
18.68585
18.78458
18.27308
17.18936
16.88238
16.579267
18.607313
18.614591
18.627863
18.626294
18.58699
18.123287
17.699377
17.412127
17.067609
18.593591
18.628336
18.671515
18.684535
18.072962
17.611275
16.84619
18.580315
18.548819
18.535916
18.549972
18.777014
19.585451
19.736566
18.146841
0.053746
0.12417
17.314811
22.454739
19.080997
18.685499
18.8755
17.817875
16.74475
45.139231
18.282499
19.088499
28.598169
41.356584
-46.991115
-71.401831
320,058,000
-0.078387
5
16.648475
18.68585
0.243048
19.171946
18.199754
0.317536
18.632628
19.267699
17.997557
19.421
18.282499
18.851749
18.6885
18.492
18.379
18.8015
18.998
19.152313
18.986092
18.851749
18.717406
18.526138
18.282499
19.421
1
-0.096158
0
49,162,000
AMZN
2015-04-02T00:00:00
18.612499
18.664
18.450001
18.525
37,506,000
18.6288
18.6469
18.75948
18.34808
17.232647
16.920185
16.590925
18.60835
18.614211
18.6255
18.62504
18.588952
18.142471
17.723406
17.435897
17.082981
18.589727
18.62135
18.658278
18.697845
18.110413
17.645535
16.866421
18.596855
18.576242
18.535154
18.55115
18.720419
19.521765
19.744441
18.200817
0.04854
0.109044
16.679731
21.541515
18.194291
18.685499
18.8755
17.9345
16.8275
52.12631
18.282499
19.088499
40.942931
36.517849
-25.355292
-59.057069
357,564,000
-0.099714
6
16.651392
18.6469
0.177626
19.002152
18.291648
0.305821
18.630711
19.242353
18.019068
19.35
18.282499
18.81625
18.529334
18.400667
18.288333
18.641668
18.770335
19.09807
18.942215
18.81625
18.690285
18.510945
18.282499
19.35
0
-0.026179
37,506,000
0
AMZN
2015-04-06T00:00:00
18.851999
19.01
18.468
18.504999
61,014,000
18.62155
18.639275
18.75324
18.4148
17.27996
16.958775
16.60159
18.65708
18.657445
18.660346
18.645672
18.609186
18.170296
17.753106
17.463939
17.100583
18.630309
18.640883
18.665395
18.717607
18.153028
17.683788
16.888919
18.670762
18.655904
18.597922
18.570293
18.678651
19.463405
19.749214
18.254309
0.063012
0.099838
17.196659
26.299525
16.147571
18.653749
18.851749
17.983375
16.8655
54.468403
18.282499
19.088499
70.657586
46.732895
38.542934
-29.342414
418,578,000
-0.038053
7
16.656696
18.639275
0.164236
18.967747
18.310803
0.31875
18.651786
19.289285
18.014286
19.088499
18.282499
18.685499
18.5755
18.487
18.361501
18.700999
18.789499
18.898283
18.780607
18.685499
18.590391
18.454983
18.282499
19.088499
0
0.033785
61,014,000
0
AMZN
2015-04-07T00:00:00
18.720501
18.9655
18.7015
18.807501
39,098,000
18.61805
18.6289
18.73074
18.47682
17.33286
16.993425
16.613442
18.669764
18.66891
18.6696
18.652475
18.617749
18.191873
17.778564
17.488821
17.116702
18.6483
18.648619
18.662877
18.729595
18.190937
17.718674
16.910003
18.738546
18.717026
18.666983
18.592153
18.646081
19.408024
19.749734
18.306728
0.063144
0.092499
17.676664
24.834108
15.247823
18.653749
18.851749
18.13425
16.8655
52.930118
18.282499
19.088499
54.342651
55.314389
44.910433
-45.657349
379,480,000
-0.099383
6
16.659878
18.6289
0.151062
18.931025
18.326775
0.32025
18.65833
19.29883
18.017831
19.088499
18.282499
18.685499
18.776667
18.543333
18.234667
19.085333
19.318666
18.898283
18.780607
18.685499
18.590391
18.454983
18.282499
19.088499
1
-0.015115
0
39,098,000
AMZN
2015-04-08T00:00:00
19.059999
19.079
18.7325
18.733
52,728,000
18.6536
18.658125
18.72392
18.54836
17.38774
17.02802
16.627692
18.747811
18.740017
18.729662
18.689523
18.651768
18.225917
17.812286
17.519933
17.136038
18.728654
18.689676
18.688205
18.752465
18.236388
17.759596
16.934346
18.883033
18.838399
18.779411
18.642433
18.630963
19.361431
19.749867
18.359387
0.089609
0.091921
18.451018
25.348406
14.098956
18.68075
18.851749
18.1365
16.8655
56.578388
18.282499
19.088499
96.464068
73.821435
88.147241
-3.535932
432,208,000
0.003441
7
16.664858
18.658125
0.174539
19.007202
18.309048
0.312678
18.696584
19.321941
18.071228
19.088499
18.282499
18.685499
18.795834
18.626167
18.531834
18.890167
19.059834
18.898283
18.780607
18.685499
18.590391
18.454983
18.282499
19.088499
0
0.043151
52,728,000
0
AMZN
2015-04-09T00:00:00
19.177
19.221001
18.940001
19.033001
47,846,000
18.7165
18.70105
18.72556
18.62515
17.444947
17.064035
16.641767
18.833649
18.819469
18.798483
18.733839
18.692171
18.263214
17.848199
17.552747
17.156346
18.823818
18.739093
18.723057
18.777118
18.283474
17.80215
16.959713
19.057052
18.998045
18.917855
18.722453
18.633957
19.324173
19.750539
18.412676
0.118657
0.097268
19.554727
26.854443
13.255869
18.774751
18.851749
18.14375
16.8655
61.075288
18.282499
19.221001
95.311608
82.039442
127.487044
-4.688392
480,054,000
0.084214
8
16.66958
18.70105
0.191373
19.083795
18.318305
0.315178
18.742338
19.372695
18.111982
19.221001
18.282499
18.75175
18.957167
18.835333
18.610666
19.181833
19.303667
18.999514
18.862493
18.75175
18.641007
18.483339
18.282499
19.221001
0
0.092752
47,846,000
0
AMZN
2015-04-10T00:00:00
19.1325
19.356001
19.066
19.2155
51,470,000
18.793
18.722075
18.7152
18.70389
17.500113
17.09712
16.65639
18.893419
18.876383
18.84987
18.770081
18.726042
18.297304
17.881997
17.584029
17.176009
18.899454
18.780183
18.75436
18.797014
18.327883
17.84311
16.984496
19.19115
19.136724
19.053947
18.815739
18.651277
19.294137
19.750587
18.466279
0.136512
0.105117
20.917685
28.081948
12.42978
18.8865
18.851749
18.173875
16.8655
54.935945
18.282499
19.356001
79.18017
90.318615
137.2703
-20.81983
428,584,000
0.018349
7
16.67455
18.722075
0.214358
19.15079
18.29336
0.314
18.779496
19.407496
18.151497
19.356001
18.282499
18.81925
19.112667
19.004333
18.831667
19.285334
19.393667
19.102655
18.945923
18.81925
18.692577
18.512229
18.282499
19.356001
1
0.034698
0
51,470,000
AMZN
2015-04-13T00:00:00
19.118
19.264
19.007
19.1765
37,890,000
18.852
18.751525
18.71974
18.77447
17.55066
17.12439
16.67012
18.938335
18.920314
18.891121
18.80171
18.756193
18.329488
17.914523
17.614405
17.195332
18.958545
18.81789
18.785345
18.813253
18.370459
17.883127
17.00899
19.254391
19.211706
19.156372
18.910798
18.680236
19.270056
19.748983
18.520106
0.14779
0.113652
21.860419
26.505523
13.020754
18.8865
18.81925
18.177875
16.8655
59.282972
18.282499
19.356001
77.829481
84.107086
113.389539
-22.170519
390,694,000
0.009836
6
16.678174
18.751525
0.226549
19.204623
18.298427
0.307964
18.811735
19.427663
18.195807
19.356001
18.282499
18.81925
19.184834
19.013666
18.894833
19.303667
19.474834
19.102655
18.945923
18.81925
18.692577
18.512229
18.282499
19.356001
1
-0.015112
0
37,890,000
AMZN
2015-04-14T00:00:00
19.255501
19.390499
19.060499
19.175501
51,672,000
18.9046
18.780925
18.73284
18.80505
17.603207
17.15542
16.684975
19.001768
18.981257
18.947179
18.842963
18.794601
18.365802
17.949812
17.646902
17.215832
19.031909
18.865888
18.826557
18.832117
18.415323
17.925328
17.034715
19.286058
19.270388
19.243223
19.011531
18.721551
19.252988
19.746608
18.574647
0.16591
0.124103
23.065294
27.357521
12.082805
18.903749
18.836499
18.177875
16.8655
63.511568
18.282499
19.390499
87.816034
81.608562
132.56278
-12.183966
442,366,000
-0.020471
7
16.683376
18.780925
0.251816
19.284556
18.277294
0.320929
18.853998
19.495855
18.212141
19.390499
18.282499
18.836499
19.129667
18.995333
18.872667
19.252333
19.386667
19.129011
18.967243
18.836499
18.705755
18.519611
18.282499
19.390499
0
0.042376
51,672,000
0
AMZN
2015-04-15T00:00:00
19.172501
19.289
19.082001
19.2325
38,664,000
18.96135
18.80975
18.76072
18.82403
17.65682
17.18468
16.699695
19.035915
19.016028
18.981844
18.872921
18.82367
18.397437
17.981988
17.677111
17.235301
19.080618
18.903181
18.860377
18.846527
18.456621
17.96527
17.059466
19.275819
19.281631
19.291234
19.098999
18.76895
19.239758
19.742638
18.629446
0.171594
0.133601
24.184107
26.088048
11.522126
18.92025
18.836499
18.6845
16.8655
65.886582
18.282499
19.390499
80.325041
81.990185
106.994766
-19.674959
403,702,000
-0.022882
6
16.68713
18.80975
0.26231
19.334371
18.285129
0.29925
18.884332
19.482832
18.285832
19.390499
18.282499
18.836499
19.2355
19.0805
18.9055
19.4105
19.5655
19.129011
18.967243
18.836499
18.705755
18.519611
18.282499
19.390499
1
-0.008684
0
38,664,000
AMZN
2015-04-16T00:00:00
19.302
19.372499
19.1775
19.1845
41,608,000
19.04025
18.837
18.80006
18.84652
17.70812
17.21443
16.71501
19.089132
19.068023
19.031099
18.911928
18.860465
18.432911
18.016725
17.709287
17.255865
19.142555
18.950062
18.902014
18.865271
18.499915
18.007197
17.08536
19.289332
19.29491
19.332584
19.180805
18.823159
19.231559
19.73855
18.68487
0.184423
0.143766
25.445643
26.809428
10.99143
18.92925
18.836499
18.724125
16.8655
74.405901
18.328501
19.390499
91.666741
86.602605
123.396462
-8.333258
445,310,000
-0.055729
7
16.691367
18.837
0.283957
19.404915
18.269085
0.293
18.92411
19.510109
18.33811
19.390499
18.282499
18.836499
19.181167
19.073334
18.974168
19.280333
19.388166
19.129011
18.967243
18.836499
18.705755
18.519611
18.282499
19.390499
0
0.047704
41,608,000
0
AMZN
2015-04-17T00:00:00
18.778
19.177999
18.719999
19.1315
76,794,000
19.0568
18.8428
18.8027
18.85733
17.750467
17.23694
16.725802
19.026905
19.015292
18.992161
18.899753
18.854121
18.446443
18.036759
17.73045
17.271011
19.094873
18.944443
18.900317
18.862584
18.528069
18.038159
17.105887
19.155034
19.182365
19.259876
19.215691
18.864955
19.218136
19.728482
18.738608
0.150572
0.145127
24.277967
23.427806
19.52031
19.046
18.836499
18.7785
16.8655
55.487279
18.417
19.390499
37.082724
69.691502
10.686709
-62.917276
368,516,000
-0.088444
6
16.697589
18.8428
0.281368
19.405535
18.280065
0.311
18.910195
19.532194
18.288195
19.390499
18.282499
18.836499
19.284
19.1955
19.089
19.3905
19.478999
19.129011
18.967243
18.836499
18.705755
18.519611
18.282499
19.390499
1
-0.004323
0
76,794,000
AMZN
2015-04-20T00:00:00
19.4755
19.597
18.85
18.9275
100,322,000
19.11915
18.87035
18.84056
18.87295
17.803273
17.26538
16.739967
19.116624
19.098966
19.066521
18.952094
18.90192
18.486799
18.07462
17.765006
17.292946
19.171
19.0047
18.952071
18.886826
18.573465
18.082487
17.133247
19.167713
19.188272
19.256472
19.266275
18.915349
19.211762
19.720317
18.793404
0.177975
0.151697
24.397956
27.878208
16.387735
19.1585
18.93975
18.7785
16.8655
63.44631
18.417
19.597
89.703391
72.817619
115.242625
-10.296609
468,838,000
-0.056716
7
16.708368
18.87035
0.31478
19.49991
18.24079
0.349643
18.964033
19.663319
18.264748
19.597
18.282499
18.93975
18.892
18.606
18.433999
19.064
19.35
19.286778
19.094861
18.93975
18.784639
18.563802
18.282499
19.597
0
0.051215
100,322,000
0
AMZN
2015-04-21T00:00:00
19.559
19.73
19.34
19.5655
92,870,000
19.203
18.910525
18.87622
18.88985
17.85716
17.29315
16.75339
19.2051
19.182609
19.142287
19.007267
18.952464
18.528846
18.113683
17.80053
17.315494
19.250973
19.070286
19.007335
18.91373
18.619668
18.127905
17.161298
19.297954
19.283013
19.316565
19.330646
18.97421
19.212984
19.714773
18.849403
0.204078
0.162173
24.824693
28.351491
15.141637
19.224999
19.006249
18.874375
16.8655
67.453382
18.417
19.73
86.976423
71.25418
150.806177
-13.023577
561,708,000
-0.004644
8
16.718571
18.910525
0.348788
19.608101
18.212949
0.355393
19.020697
19.731482
18.309911
19.73
18.282499
19.006249
19.3075
19.018
18.5605
19.765
20.0545
19.388389
19.177054
19.006249
18.835444
18.592264
18.282499
19.73
0
0.098444
0
92,870,000
AMZN
2015-04-22T00:00:00
19.49
19.714001
19.4
19.595501
69,494,000
19.246
18.9498
18.91198
18.90909
17.911347
17.32053
16.767452
19.26208
19.238498
19.195781
19.051152
18.993813
18.566538
18.149902
17.833985
17.337131
19.303155
19.125474
19.054549
18.937265
18.662638
18.171407
17.188527
19.462824
19.414543
19.405163
19.396569
19.036892
19.219686
19.710623
18.906087
0.216699
0.173078
25.22095
26.597884
14.205091
19.224999
19.006249
18.878875
16.8655
68.025836
18.450001
19.73
81.25
85.976605
129.650263
-18.75
492,214,000
-0.040184
7
16.725973
18.9498
0.368061
19.685921
18.213679
0.360607
19.065392
19.786606
18.344178
19.73
18.282499
19.006249
19.543
19.356
19.153001
19.746
19.932999
19.388389
19.177054
19.006249
18.835444
18.592264
18.282499
19.73
1
0.038333
0
69,494,000
AMZN
2015-04-23T00:00:00
19.4995
19.594
19.307501
19.5105
159,600,000
19.27825
18.997375
18.94168
18.92608
17.96988
17.34874
16.783997
19.309564
19.285953
19.242507
19.091911
19.032712
18.603125
18.185418
17.866965
17.358647
19.349246
19.177826
19.099743
18.960418
18.704431
18.214555
17.215712
19.583165
19.512252
19.474044
19.46026
19.101583
19.231102
19.707815
18.963244
0.224876
0.183438
25.161622
25.073985
15.241013
19.224999
19.006249
18.878875
16.8655
66.927508
18.468
19.73
81.735386
83.320603
100.725452
-18.264614
651,814,000
0.057369
8
16.742883
18.997375
0.374824
19.747022
18.247728
0.365786
19.106736
19.838307
18.375165
19.73
18.282499
19.006249
19.534667
19.355333
19.220666
19.669334
19.848668
19.388389
19.177054
19.006249
18.835444
18.592264
18.282499
19.73
0
0.086746
0
159,600,000
AMZN
2015-04-24T00:00:00
22.254999
22.6325
21.950001
21.950001
343,538,000
19.5905
19.19175
19.0854
18.99604
18.069753
17.40197
16.81278
19.898651
19.825779
19.705967
19.379464
19.280581
18.746336
18.292512
17.953857
17.407367
19.890473
19.488076
19.354614
19.090964
18.817198
18.311708
17.27015
20.435833
20.247978
20.031235
19.729598
19.246142
19.294791
19.735647
19.031539
0.448531
0.236456
28.448378
54.045665
9.100569
20.67625
20.4575
18.861125
16.8655
83.128907
18.7015
22.6325
90.396831
84.460739
458.764917
-9.603169
995,352,000
0.037979
9
16.814285
19.19175
0.798983
20.789716
17.593784
0.550857
19.40657
20.508284
18.304856
22.6325
18.328501
20.4805
19.467
19.340001
19.180501
19.6265
19.753499
21.616756
20.988372
20.4805
19.972628
19.249557
18.328501
22.6325
0
0.127706
343,538,000
0
AMZN
2015-04-27T00:00:00
21.927999
22.349501
21.870501
22.193001
108,618,000
19.8715
19.36175
19.20554
19.05743
18.16318
17.45825
16.84044
20.304521
20.208001
20.047818
19.611149
19.484228
18.871107
18.388183
18.032553
17.452348
20.315473
19.748671
19.573275
19.205943
18.918731
18.401333
17.321048
21.448868
21.134543
20.766084
20.107568
19.444715
19.396935
19.786824
19.108617
0.592563
0.307678
31.290839
50.683547
9.566921
20.67625
20.4575
18.76525
16.8655
80.080644
18.719999
22.6325
81.993607
84.708608
314.259239
-18.006393
886,734,000
-0.023839
8
16.835143
19.36175
0.989354
21.340458
17.383042
0.566214
19.646707
20.779135
18.514278
22.6325
18.417
20.52475
22.279167
21.925833
21.596668
22.608332
22.961665
21.637642
21.022179
20.52475
20.027321
19.319117
18.417
22.6325
1
0.062088
0
108,618,000
AMZN
2015-04-28T00:00:00
21.4655
21.950001
21.402
21.925501
82,810,000
20.0925
19.49855
19.31394
19.10491
18.24908
17.50975
16.861217
20.536716
20.436637
20.265923
19.779727
19.636634
18.972848
18.469165
18.100532
17.49228
20.605291
19.949028
19.747118
19.300377
19.005634
18.480684
17.367068
22.141344
21.801829
21.401968
20.510128
19.67082
19.522166
19.853056
19.191631
0.66176
0.378494
32.751513
47.075464
14.971957
20.67625
20.4575
18.76575
16.8655
72.050603
18.719999
22.6325
70.172532
80.854323
208.141984
-29.827468
803,924,000
-0.07064
7
16.849497
19.49855
1.082136
21.662822
17.334278
0.57975
19.819925
20.979425
18.660425
22.6325
18.417
20.52475
22.049334
21.749166
21.570333
22.228167
22.528334
21.637642
21.022179
20.52475
20.027321
19.319117
18.417
22.6325
1
0.005674
0
82,810,000
AMZN
2015-04-29T00:00:00
21.4685
21.712
21.3015
21.3375
72,434,000
20.3221
19.641725
19.4245
19.15885
18.337373
17.566185
16.87973
20.723073
20.624249
20.450935
19.933252
19.777546
19.070716
18.548095
18.167225
17.531844
20.855473
20.136643
19.912854
19.393067
19.090355
18.559075
17.412912
22.318279
22.101888
21.793728
20.903349
19.911769
19.665178
19.931811
19.279823
0.708673
0.44453
33.867695
44.518823
15.488463
20.67625
20.4575
18.79575
16.8655
71.453985
18.719999
22.6325
70.249215
74.138451
161.507422
-29.750785
876,358,000
-0.052905
8
16.861989
19.641725
1.145279
21.932284
17.351166
0.589
19.976932
21.154932
18.798932
22.6325
18.417
20.52475
21.605834
21.261667
21.057833
21.809667
22.153834
21.637642
21.022179
20.52475
20.027321
19.319117
18.417
22.6325
0
0.057411
72,434,000
0
AMZN
2015-04-30T00:00:00
21.089001
21.5875
20.962
21.355499
72,958,000
20.5008
19.770525
19.52614
19.20726
18.424287
17.61861
16.896565
20.796259
20.708749
20.549099
20.03832
19.878428
19.149865
18.614961
18.225082
17.567239
20.994909
20.274479
20.040892
19.468759
19.162766
18.628834
17.454795
21.979104
22.044706
21.945226
21.224677
20.147268
19.812686
20.016328
19.370932
0.707079
0.49704
34.11355
40.875965
18.6624
20.74125
20.4575
18.801
16.8655
67.236379
18.719999
22.6325
60.54955
66.990432
115.628556
-39.45045
803,400,000
-0.072477
7
16.873471
19.770525
1.156456
22.083437
17.457613
0.612964
20.082843
21.308772
18.856915
22.6325
18.450001
20.54125
21.494
21.276
21.083501
21.6865
21.9045
21.64543
21.034785
20.54125
20.047715
19.345056
18.450001
22.6325
1
0.00136
0
72,958,000
AMZN
2015-05-01T00:00:00
21.143499
21.282
20.799999
21.191
71,316,000
20.73735
19.897075
19.63718
19.25113
18.509707
17.67373
16.913307
20.865707
20.787795
20.640545
20.138791
19.975741
19.228046
18.681501
18.282872
17.602824
21.111764
20.405238
20.165305
19.54469
19.234325
18.698634
17.497053
21.55038
21.740236
21.946837
21.457657
20.371987
19.961736
20.105123
19.464532
0.702119
0.538056
33.979757
38.27677
19.612883
20.97
20.4575
18.801
16.8655
67.71936
18.719999
22.6325
61.942488
64.247084
88.607189
-38.057512
874,716,000
-0.064509
8
16.88478
19.897075
1.161536
22.220148
17.574002
0.629036
20.183858
21.441929
18.925787
22.6325
18.468
20.55025
21.212833
20.838167
20.587334
21.463667
21.838333
21.649678
21.041661
20.55025
20.058839
19.359203
18.468
22.6325
0
0.053429
0
71,316,000
AMZN
2015-05-04T00:00:00
21.152
21.488501
21.121
21.24
45,408,000
20.905
20.012075
19.74214
19.29051
18.59622
17.73193
16.930955
20.922966
20.854014
20.719231
20.2309
20.066222
19.303496
18.746514
18.339687
17.638139
21.187155
20.524755
20.281829
19.619234
19.303859
18.76751
17.539229
21.231382
21.41475
21.83376
21.624352
20.578687
20.10843
20.195707
19.559991
0.69091
0.568626
34.088975
39.165672
18.639679
20.97
20.4805
18.780499
16.8655
66.973957
18.719999
22.6325
62.159767
61.550602
87.335466
-37.840233
920,124,000
-0.103247
9
16.891963
20.012075
1.166468
22.345012
17.679138
0.631714
20.276062
21.539491
19.012634
22.6325
18.7015
20.667
21.075166
20.868333
20.593166
21.350333
21.557166
21.704784
21.130858
20.667
20.203142
19.542734
18.7015
22.6325
0
0.097682
0
45,408,000
AMZN
2015-05-05T00:00:00
21.0595
21.3755
21.051001
21.1425
57,128,000
21.05505
20.129025
19.83534
19.33156
18.685713
17.786275
16.946587
20.950272
20.891375
20.77158
20.306228
20.142628
19.372359
18.807382
18.393544
17.672182
21.215245
20.624509
20.383165
19.688606
19.368682
18.833403
17.580309
21.052915
21.173421
21.61006
21.732847
20.757805
20.246994
20.285359
19.656307
0.666876
0.588276
34.022907
37.400913
18.771788
20.97
20.52475
18.780499
16.8655
66.860253
18.719999
22.6325
59.795532
61.299262
69.162575
-40.204468
862,996,000
-0.114473
8
16.900771
20.129025
1.147256
22.423536
17.834514
0.640107
20.350675
21.630889
19.070461
22.6325
18.719999
20.67625
21.253834
21.019167
20.886333
21.386667
21.621334
21.70915
21.137925
20.67625
20.214574
19.557274
18.719999
22.6325
1
0.035029
0
57,128,000
AMZN
2015-05-06T00:00:00
20.955
21.136
20.727501
21.071501
51,050,000
21.20155
20.223775
19.92934
19.37207
18.771287
17.842905
16.961422
20.951218
20.902943
20.799798
20.365207
20.205118
19.434423
18.863898
18.444266
17.704847
21.197054
20.703174
20.469292
19.752271
19.4284
18.89615
17.620194
20.948815
21.009721
21.358304
21.779158
20.911948
20.372151
20.371403
19.752463
0.632109
0.597043
33.207367
35.247767
22.250158
21.68
20.52475
18.780499
16.8655
64.835758
18.719999
22.6325
57.124611
59.693303
46.292112
-42.875389
811,946,000
-0.139167
7
16.908413
20.223775
1.132477
22.488729
17.958821
0.655
20.40823
21.71823
19.09823
22.6325
18.719999
20.67625
21.162
20.9485
20.837501
21.272999
21.486499
21.70915
21.137925
20.67625
20.214574
19.557274
18.719999
22.6325
1
-0.018715
0
51,050,000
AMZN
2015-05-07T00:00:00
21.344
21.424999
21.1425
21.2075
55,322,000
21.386
20.332125
20.04258
19.41358
18.862913
17.902665
16.977932
21.029774
20.983135
20.883522
20.454188
20.292725
19.509308
18.929164
18.501687
17.741058
21.222954
20.809862
20.578112
19.829601
19.496103
18.965479
17.663802
21.01608
21.012975
21.219853
21.805785
21.056679
20.493632
20.456502
19.849452
0.628698
0.603374
32.8419
36.994991
20.768693
21.538501
20.52475
18.780499
16.8655
73.601918
18.85
22.6325
65.935226
60.95179
61.6974
-34.064774
867,268,000
-0.144059
8
16.917455
20.332125
1.130718
22.593561
18.070689
0.647
20.497351
21.791351
19.203351
22.6325
18.719999
20.67625
20.9395
20.743001
20.531001
21.151499
21.347999
21.70915
21.137925
20.67625
20.214574
19.557274
18.719999
22.6325
0
0.035428
55,322,000
0
AMZN
2015-05-08T00:00:00
21.6845
21.76
21.508499
21.5375
58,176,000
21.32895
20.459725
20.16546
19.46247
18.953873
17.96585
16.99682
21.160719
21.110656
21.006749
20.566035
20.399784
19.59461
19.001673
18.564713
17.780296
21.277227
20.938659
20.704414
19.918657
19.570355
19.040366
17.710633
21.261833
21.198237
21.247186
21.836148
21.20184
20.618582
20.542416
19.947818
0.646024
0.611904
32.920055
39.593025
19.529254
21.338751
20.54125
18.780499
16.8655
71.746409
19.307501
22.6325
71.488713
64.849517
73.734169
-28.511287
925,444,000
-0.113201
9
16.927652
20.459725
1.132211
22.724147
18.195303
0.618214
20.610413
21.846841
19.373985
22.6325
18.719999
20.67625
21.303833
21.182667
21.021334
21.465166
21.586332
21.70915
21.137925
20.67625
20.214574
19.557274
18.719999
22.6325
0
0.081544
58,176,000
0
AMZN
2015-05-11T00:00:00
21.6425
21.950001
21.568501
21.6255
47,874,000
21.3004
20.58595
20.27708
19.51516
19.03556
18.02924
17.01538
21.257075
21.207355
21.104557
20.663895
20.495378
19.674919
19.071169
18.625659
17.818726
21.334236
21.051305
20.818032
20.004148
19.641109
19.113171
17.756859
21.535774
21.434225
21.360258
21.856453
21.34467
20.745406
20.62933
20.046689
0.648885
0.6193
33.215831
40.161325
18.442286
21.338751
20.55025
18.780499
16.894
70.679906
19.307501
22.6325
70.225561
69.2165
67.605607
-29.774439
877,570,000
-0.126756
8
16.935937
20.58595
1.115352
22.816655
18.355245
0.617607
20.708707
21.943921
19.473493
22.6325
18.719999
20.67625
21.651
21.541999
21.399499
21.7935
21.902501
21.70915
21.137925
20.67625
20.214574
19.557274
18.719999
22.6325
1
0.020564
47,874,000
0
AMZN
2015-05-12T00:00:00
21.551001
21.6625
21.335501
21.554001
38,956,000
21.30895
20.700725
20.3903
19.56052
19.114647
18.09722
17.042132
21.315861
21.269836
21.17324
20.744541
20.57658
19.748491
19.136427
18.683586
17.855863
21.3798
21.143214
20.916026
20.083985
19.707304
19.182909
17.801989
21.70422
21.605883
21.469773
21.850346
21.480147
20.871888
20.716514
20.145044
0.636434
0.622727
32.914879
38.198789
21.022992
21.338751
20.667
18.752749
16.91575
70.365631
19.307501
22.6325
67.4737
69.729325
47.506887
-32.5263
838,614,000
-0.125936
7
16.942527
20.700725
1.089035
22.878796
18.522654
0.618535
20.788925
22.025996
19.551854
22.6325
18.719999
20.67625
21.720334
21.490667
21.338833
21.872167
22.101834
21.70915
21.137925
20.67625
20.214574
19.557274
18.719999
22.6325
1
-0.031676
0
38,956,000
AMZN
2015-05-13T00:00:00
21.3435
21.6765
21.290001
21.499001
39,926,000
21.29645
20.809275
20.48164
19.60278
19.192787
18.161215
17.068747
21.321388
21.283229
21.199434
20.798992
20.635573
19.811041
19.194508
18.736258
17.890566
21.386082
21.204431
20.989349
20.153906
19.765958
19.247192
17.844789
21.673026
21.639787
21.517128
21.817374
21.600444
20.993166
20.801708
20.24141
0.602872
0.618756
32.522882
35.961928
20.481286
21.338751
20.67625
18.752749
17.2175
67.535191
20.727501
22.6325
32.335938
56.6784
35.601562
-67.664062
798,688,000
-0.140085
6
16.948958
20.809275
1.035578
22.88043
18.73812
0.625678
20.841742
22.093099
19.590385
22.6325
18.719999
20.67625
21.516334
21.370167
21.189334
21.697167
21.843334
21.70915
21.137925
20.67625
20.214574
19.557274
18.719999
22.6325
1
-0.076183
0
39,926,000
AMZN
2015-05-14T00:00:00
21.614
21.65
21.3505
21.4725
37,770,000
21.34895
20.924875
20.57912
19.65234
19.276473
18.22849
17.096817
21.379911
21.34337
21.263214
20.873084
20.710837
19.881745
19.258179
18.793243
17.927615
21.443818
21.281071
21.076454
20.232777
19.829675
19.315564
17.890015
21.61731
21.638208
21.578622
21.788653
21.713134
21.113695
20.887996
20.336301
0.591286
0.613262
32.158886
34.249137
19.505805
21.338751
20.67625
18.76625
17.2175
38.442136
20.727501
22.349501
54.654719
51.488119
34.703203
-45.345281
836,458,000
-0.1302
7
16.955398
20.924875
0.986339
22.897553
18.952197
0.423785
20.91529
21.762861
20.067719
22.6325
18.719999
20.67625
21.436667
21.196834
21.050168
21.583333
21.823167
21.70915
21.137925
20.67625
20.214574
19.557274
18.719999
22.6325
0
-0.013855
37,770,000
0
AMZN
2015-05-15T00:00:00
21.299999
21.52
21.215
21.4
84,806,000
21.3646
21.050975
20.66582
19.69051
19.357867
18.29154
17.12269
21.363928
21.335484
21.268873
20.911894
20.756157
19.937363
19.311911
18.842882
17.961171
21.434918
21.316798
21.131906
20.297391
19.882925
19.376386
17.931838
21.495378
21.545544
21.579788
21.742535
21.80731
21.22684
20.971425
20.428616
0.550421
0.600694
31.452484
32.105417
20.410513
21.338751
20.67625
18.81325
17.2175
38.623185
20.727501
21.950001
46.830134
44.606931
15.930911
-53.169866
751,652,000
-0.117866
6
16.968823
21.050975
0.849088
22.749151
19.352799
0.418071
20.951929
21.788072
20.115787
22.6325
18.85
20.74125
21.538167
21.426334
21.238667
21.725833
21.837666
21.73983
21.187585
20.74125
20.294915
19.659455
18.85
22.6325
1
-0.060496
0
84,806,000
AMZN
2015-05-18T00:00:00
21.261999
21.363501
21.073
21.299999
47,804,000
21.3756
21.1403
20.75158
19.73566
19.433507
18.35089
17.150752
21.343543
21.322123
21.267815
20.943722
20.795068
19.989309
19.363229
18.890785
17.994015
21.416263
21.336895
21.177766
20.359018
19.933034
19.435207
17.973025
21.371335
21.424003
21.522238
21.68839
21.881148
21.331451
21.051521
20.518371
0.509101
0.582375
30.415018
30.603493
21.7424
21.338751
20.67625
18.869125
17.2175
45.643316
20.727501
21.950001
43.721741
48.402198
3.840117
-56.278259
703,848,000
-0.154181
5
16.976288
21.1403
0.764367
22.669034
19.611566
0.399678
20.98146
21.780816
20.182103
22.6325
19.307501
20.97
21.345
21.169999
21.04
21.475
21.65
21.8478
21.36235
20.97
20.57765
20.019051
19.307501
22.6325
1
-0.100071
0
47,804,000
AMZN
2015-05-19T00:00:00
21.085501
21.412001
21.0315
21.2435
49,284,000
21.3782
21.216625
20.82478
19.77881
19.478293
18.4086
17.179415
21.291934
21.279101
21.239767
20.956611
20.817409
20.032297
19.408552
18.934245
18.024776
21.363518
21.331676
21.203452
20.411953
19.976508
19.489358
18.012177
21.214514
21.268155
21.39263
21.618077
21.930671
21.423718
21.126259
20.604935
0.456846
0.557269
29.545493
29.498087
20.396484
21.49075
20.67625
18.852875
17.2175
42.367485
20.727501
21.950001
29.284241
39.945372
-4.457607
-70.715759
654,564,000
-0.187704
4
16.983641
21.216625
0.668339
22.553303
19.879946
0.397536
20.991368
21.78644
20.196297
22.6325
19.307501
20.97
21.232833
21.102166
20.942333
21.392666
21.523334
21.8478
21.36235
20.97
20.57765
20.019051
19.307501
22.6325
1
-0.133408
0
49,284,000
AMZN
2015-05-20T00:00:00
21.193001
21.355
20.917999
21.030001
43,924,000
21.402
21.301775
20.9056
19.83316
19.517887
18.469015
17.206967
21.272148
21.263446
21.232572
20.978101
20.846301
20.077815
19.455511
18.978973
18.056301
21.329846
21.329426
21.231777
20.467412
20.021631
19.544494
18.052113
21.110826
21.164638
21.274607
21.545025
21.962464
21.505903
21.196762
20.688865
0.419275
0.529671
28.414368
27.400231
20.793052
21.434
20.67625
18.870124
17.2175
52.324544
20.727501
21.950001
38.077704
37.027895
-10.859267
-61.922296
698,488,000
-0.164618
5
16.990343
21.301775
0.531194
22.364164
20.239386
0.384071
21.010571
21.778714
20.242429
22.6325
19.307501
20.97
21.176334
20.940667
20.795833
21.321168
21.556835
21.8478
21.36235
20.97
20.57765
20.019051
19.307501
22.6325
0
-0.061243
43,924,000
0
AMZN
2015-05-21T00:00:00
21.581499
21.844999
21.4
21.4
82,428,000
21.42575
21.405875
20.99678
19.89842
19.563273
18.530285
17.236795
21.334018
21.321274
21.286253
21.032955
20.902854
20.136783
19.511458
19.030508
18.091377
21.362482
21.356067
21.283769
20.535974
20.075937
19.606128
18.095641
21.196509
21.200246
21.26041
21.500089
21.990105
21.585749
21.266774
20.771674
0.416052
0.506947
28.296242
32.29739
18.660698
21.434
20.67625
18.878375
18.25275
58.518084
20.727501
21.950001
69.856711
45.739552
10.74067
-30.143289
780,916,000
-0.219734
6
17.004021
21.405875
0.322368
22.05061
20.761139
0.396214
21.064946
21.857374
20.272517
22.6325
20.727501
21.68
21.155333
20.955667
20.718333
21.392667
21.592333
22.18292
21.90479
21.68
21.45521
21.135171
20.727501
22.6325
0
0.000763
82,428,000
0
AMZN
2015-05-22T00:00:00
21.3815
21.622
21.380501
21.577499
40,412,000
21.39545
21.3622
21.10092
19.95181
19.605193
18.58808
17.26523
21.343514
21.332224
21.300907
21.064641
20.939673
20.185595
19.56067
19.077062
18.124115
21.354436
21.353745
21.313363
20.594134
20.123785
19.662587
18.136882
21.31738
21.281725
21.28215
21.464322
22.007877
21.659648
21.333631
20.852456
0.392832
0.484124
28.128246
31.028132
18.244654
21.381499
20.67625
18.882874
18.4845
54.153847
20.727501
21.950001
53.496884
53.810433
4.7188
-46.503116
740,504,000
-0.278797
5
17.010405
21.3622
0.252975
21.86815
20.85625
0.387214
21.095094
21.869522
20.320666
22.349501
20.727501
21.538501
21.608833
21.372666
21.163833
21.817666
22.053832
21.966709
21.729897
21.538501
21.347105
21.074609
20.727501
22.349501
1
-0.046225
0
40,412,000
AMZN
2015-05-26T00:00:00
21.2735
21.35
21.1
21.309999
44,884,000
21.35855
21.329475
21.17284
20.0067
19.63958
18.645665
17.293735
21.329512
21.321547
21.29669
21.083628
20.965352
20.228258
19.605744
19.120556
18.155452
21.332264
21.345298
21.326638
20.645965
20.167688
19.715764
18.176765
21.383795
21.334854
21.289305
21.425914
22.011908
21.725898
21.396418
20.930743
0.361547
0.459608
27.156177
29.569409
22.07152
21.381499
20.74125
18.941249
18.690001
53.85171
20.727501
21.950001
44.662544
56.00538
-9.842207
-55.337456
695,620,000
-0.20572
4
17.017299
21.329475
0.215486
21.760447
20.898503
0.384143
21.112085
21.88037
20.3438
21.950001
20.727501
21.338751
21.461334
21.300667
21.219835
21.542166
21.702833
21.661491
21.483006
21.338751
21.194496
20.989116
20.727501
21.950001
1
-0.086168
0
44,884,000
AMZN
2015-05-27T00:00:00
21.570999
21.592501
21.2505
21.372499
44,622,000
21.36055
21.33475
21.25332
20.06477
19.677673
18.7062
17.32239
21.377809
21.366902
21.338892
21.127935
21.011941
20.280915
19.657462
19.16908
18.189437
21.370891
21.3683
21.357266
20.70731
20.218515
19.773691
18.219325
21.456311
21.418349
21.338914
21.409677
22.012803
21.789675
21.458597
21.007676
0.356648
0.439016
26.729062
31.964735
20.792554
21.381499
20.97
19.049125
18.754251
60.366884
20.917999
21.950001
63.27509
53.811506
11.873307
-36.72491
740,242,000
-0.11849
5
17.024609
21.33475
0.22023
21.77521
20.89429
0.379393
21.155791
21.914576
20.397005
21.950001
20.727501
21.338751
21.241167
21.132334
20.991167
21.382334
21.491167
21.661491
21.483006
21.338751
21.194496
20.989116
20.727501
21.950001
0
-0.019889
44,622,000
0
AMZN
2015-05-28T00:00:00
21.328501
21.567499
21.2735
21.4855
38,248,000
21.35905
21.32775
21.32686
20.11942
19.715013
18.765225
17.34945
21.367947
21.35992
21.337293
21.146168
21.036291
20.321997
19.701436
19.21184
18.220672
21.365064
21.367705
21.363049
20.756868
20.261958
19.825618
18.259187
21.449967
21.44475
21.37578
21.391834
22.002743
21.84658
21.517431
21.082133
0.3294
0.417093
26.332455
30.318914
19.721973
21.381499
20.97
19.115624
19.006249
49.72563
20.917999
21.950001
39.777218
49.238284
5.092847
-60.222782
701,994,000
-0.132259
4
17.030522
21.32775
0.217969
21.763687
20.891813
0.367071
21.172239
21.906382
20.438097
21.950001
20.727501
21.338751
21.471333
21.350166
21.129332
21.692167
21.813334
21.661491
21.483006
21.338751
21.194496
20.989116
20.727501
21.950001
1
-0.063122
0
38,248,000
AMZN
2015-05-29T00:00:00
21.4615
21.625
21.3615
21.3615
60,322,000
21.3438
21.346375
21.40534
20.17351
19.7525
18.828745
17.376927
21.386658
21.378389
21.356402
21.174835
21.069
20.366683
19.747754
19.256388
18.252919
21.383691
21.380443
21.373406
20.809499
20.307918
19.87901
18.300102
21.456091
21.456241
21.423018
21.384279
21.985678
21.898983
21.574286
21.154659
0.314909
0.396656
26.082232
29.746748
18.689154
21.381499
20.97
19.115624
19.006249
45.739393
20.917999
21.950001
52.66474
51.905682
15.76205
-47.33526
762,316,000
-0.10617
5
17.040103
21.346375
0.212336
21.771047
20.921703
0.358535
21.199788
21.916859
20.482717
21.950001
20.727501
21.338751
21.389833
21.212168
21.095835
21.506166
21.683832
21.661491
21.483006
21.338751
21.194496
20.989116
20.727501
21.950001
0
0.000231
60,322,000
0
AMZN
2015-06-01T00:00:00
21.546
21.658001
21.309999
21.52
45,066,000
21.3684
21.3665
21.37698
20.23119
19.789687
18.89656
17.403087
21.418526
21.408864
21.385571
21.208577
21.105692
20.412931
19.795076
19.301727
18.285686
21.420455
21.399455
21.384226
20.863322
20.355115
19.932817
18.341586
21.486704
21.479887
21.468812
21.396745
21.962626
21.947887
21.630204
21.225642
0.306707
0.378666
25.67596
27.899949
18.44763
21.381499
21.68
19.115624
19.006249
48.185737
20.917999
21.844999
67.74544
53.395799
17.569052
-32.25456
807,382,000
-0.123005
6
17.047371
21.3665
0.211167
21.788833
20.944167
0.356143
21.232761
21.945046
20.520475
21.950001
20.727501
21.338751
21.482667
21.340333
21.219166
21.603834
21.746167
21.661491
21.483006
21.338751
21.194496
20.989116
20.727501
21.950001
0
0.054396
45,066,000
0
AMZN
2015-06-02T00:00:00
21.5495
21.661501
21.3125
21.5035
33,378,000
21.39715
21.386375
21.36184
20.28369
19.825567
18.962845
17.427532
21.444721
21.434434
21.410791
21.23957
21.139831
20.457502
19.841245
19.346237
18.318162
21.453382
21.416883
21.397497
20.91502
20.401426
19.98535
18.382844
21.527711
21.521409
21.510161
21.422142
21.936535
21.992492
21.684907
21.295089
0.297065
0.362346
25.306944
26.20978
17.288411
21.381499
21.538501
20.566875
20.4575
49.970813
20.917999
21.844999
68.123
62.844393
18.375598
-31.877
840,760,000
-0.074849
7
17.052742
21.386375
0.208606
21.803587
20.969162
0.357714
21.262926
21.978355
20.547498
21.950001
20.727501
21.338751
21.504667
21.351332
21.156665
21.699334
21.852668
21.661491
21.483006
21.338751
21.194496
20.989116
20.727501
21.950001
0
0.100435
33,378,000
0
AMZN
2015-06-03T00:00:00
21.8295
21.9195
21.637501
21.719999
54,558,000
21.47155
21.424875
21.3764
20.34517
19.862073
19.03091
17.453272
21.521677
21.506264
21.475207
21.2932
21.192883
20.511306
19.893568
19.395411
18.3531
21.531991
21.459086
21.433471
20.97564
20.454161
20.042116
18.426644
21.651042
21.618801
21.596028
21.475852
21.918689
22.037125
21.741117
21.364081
0.308461
0.351569
25.549937
29.123044
16.131101
21.50975
21.338751
20.566875
20.4575
59.190644
20.917999
21.9195
91.013474
75.627305
63.973377
-8.986526
895,318,000
-0.001085
8
17.06204
21.424875
0.216027
21.856928
20.992822
0.356536
21.316886
22.029957
20.603814
21.950001
20.727501
21.338751
21.507833
21.354166
21.158833
21.703167
21.856834
21.661491
21.483006
21.338751
21.194496
20.989116
20.727501
21.950001
0
0.139296
54,558,000
0
AMZN
2015-06-04T00:00:00
21.539
21.837999
21.462999
21.719999
50,216,000
21.50615
21.454075
21.37922
20.40186
19.898973
19.097835
17.477335
21.525141
21.512216
21.485022
21.315545
21.219507
20.551608
19.936869
19.437858
18.384801
21.544254
21.469955
21.445978
21.022457
20.498291
20.091781
18.467298
21.697385
21.667401
21.64579
21.525783
21.90044
22.076124
21.794874
21.431297
0.290701
0.339395
25.133128
27.140062
18.201208
21.50975
21.338751
20.566875
20.4575
48.592325
20.917999
21.9195
62.006951
73.714475
28.805202
-37.993049
845,102,000
-0.036831
7
17.070046
21.454075
0.186642
21.827359
21.08079
0.361429
21.338039
22.060897
20.615182
21.950001
20.917999
21.434
21.7955
21.671501
21.513501
21.9535
22.0775
21.706448
21.555776
21.434
21.312224
21.138848
20.917999
21.950001
1
0.071826
0
50,216,000
AMZN
2015-06-05T00:00:00
21.3475
21.540001
21.325001
21.483
38,158,000
21.48275
21.45425
21.38956
20.45785
19.934693
19.165605
17.50029
21.489613
21.482268
21.463864
21.31845
21.229353
20.582819
19.97399
19.475673
18.41428
21.515409
21.459805
21.443538
21.059541
20.53641
20.136329
18.505807
21.621705
21.622123
21.623464
21.55149
21.876621
22.105931
21.843783
21.495971
0.258197
0.323156
24.265773
26.045098
20.056436
21.50975
21.338751
20.566875
20.4575
50.934502
20.917999
21.9195
42.885683
65.302036
-12.336312
-57.114317
806,944,000
-0.092297
6
17.07585
21.45425
0.186535
21.82732
21.081179
0.348286
21.33894
22.035512
20.642369
21.950001
20.917999
21.434
21.613333
21.388666
21.238333
21.763666
21.988333
21.706448
21.555776
21.434
21.312224
21.138848
20.917999
21.950001
1
0.01378
0
38,158,000
AMZN
2015-06-08T00:00:00
21.174999
21.34
21.071501
21.281
43,450,000
21.4621
21.428775
21.39082
20.514
19.96436
19.229985
17.52222
21.42669
21.426401
21.419424
21.305409
21.225172
20.606042
20.005596
19.509323
18.44175
21.459454
21.433209
21.427034
21.087665
20.569049
20.176119
18.542372
21.426574
21.475327
21.525442
21.540676
21.843937
22.12368
21.886286
21.557371
0.216028
0.30173
22.653232
24.669165
23.849109
21.495501
21.338751
20.599375
20.4575
48.374437
20.917999
21.9195
25.661477
43.518037
-60.418673
-74.338523
763,494,000
-0.128069
5
17.082175
21.428775
0.188219
21.805212
21.052338
0.34725
21.323327
22.017827
20.628827
21.950001
20.917999
21.434
21.404167
21.268333
21.189167
21.483334
21.619167
21.706448
21.555776
21.434
21.312224
21.138848
20.917999
21.950001
1
-0.035918
0
43,450,000
AMZN
2015-06-09T00:00:00
21.274
21.3745
20.957001
21.148001
45,774,000
21.46215
21.41035
21.3957
20.56892
19.99224
19.29609
17.545362
21.396152
21.398691
21.397051
21.302554
21.228928
20.632236
20.038975
19.544267
18.469932
21.425254
21.418469
21.418048
21.117469
20.603514
20.216594
18.579703
21.254089
21.332053
21.420044
21.508995
21.806552
22.13227
21.923658
21.615897
0.188425
0.279069
21.25137
22.714354
24.132482
21.438251
21.338751
20.71375
20.4575
53.627088
20.917999
21.9195
35.546731
34.697964
-62.929567
-64.453269
809,268,000
-0.073328
6
17.088977
21.41035
0.184189
21.778728
21.041972
0.349893
21.318629
22.018415
20.618844
21.9195
20.917999
21.41875
21.1955
21.051
20.927001
21.319499
21.463999
21.683146
21.536927
21.41875
21.300573
21.13232
20.917999
21.9195
0
0.021769
45,774,000
0