Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
AMZN	2016-03-28T00:00:00	28.9935	29.237499	28.778	29.219999	62,430,000	28.41545	28.3964	28.27084	27.90275	29.465727	30.358145	27.90632	28.489604	28.462701	28.414177	28.261926	28.241446	28.515323	28.756754	28.730804	27.363924	28.452645	28.396797	28.366708	27.89572	28.377923	29.100961	29.116855	28.891446	28.665334	28.43193	28.317134	28.688823	27.334437	26.445356	29.451514	0.173147	0.088984	12.185414	25.585711	20.980037	28.08325	27.50875	26.59075	29.261	60.556602	26.929001	29.237499	89.430381	86.802113	45.805489	-10.569619	1,699,728,000	0.207669	19	21.42857	28.3964	0.512026	29.420451	27.372348	0.733964	28.271969	29.739897	26.804041	29.25	26.929001	28.0895	28.893	28.6085	28.0695	29.431999	29.716499	28.702244	28.363378	28.0895	27.815623	27.425695	26.929001	29.25	1	0.033201	0	62,430,000
AMZN	2016-03-29T00:00:00	29.693001	29.7925	28.825001	29.0075	87,852,000	28.5179	28.49975	28.33956	27.90361	29.41008	30.3409	27.946542	28.730284	28.686392	28.610919	28.392024	28.353104	28.561506	28.781392	28.749857	27.387099	28.684927	28.520283	28.476105	27.965926	28.383904	29.08779	29.134633	29.435781	29.202307	28.848966	28.499903	28.774549	27.498056	26.532564	29.37005	0.262335	0.123654	12.677936	28.268131	19.209127	28.36075	28.224999	26.59075	29.261	68.201529	26.929001	29.7925	96.525273	94.8738	71.276906	-3.474727	1,787,580,000	0.294319	20	21.444164	28.49975	0.555132	29.610015	27.389485	0.74375	28.407305	29.894804	26.919806	29.7925	26.929001	28.36075	29.003	28.7685	28.5435	29.227999	29.462499	29.116714	28.698643	28.36075	28.022857	27.54179	26.929001	29.7925	0	0.077439	87,852,000	0
AMZN	2016-03-30T00:00:00	29.9345	30.162001	29.75	29.835501	77,810,000	28.62625	28.548875	28.43106	27.93212	29.366013	30.32759	27.988735	28.971127	28.913321	28.814547	28.532249	28.47475	28.615349	28.811737	28.773316	27.412446	28.942491	28.656926	28.598792	28.045569	28.397705	29.079743	29.154413	29.88665	29.693682	29.32603	28.743608	28.886606	27.685447	26.637255	29.295453	0.348488	0.168621	13.529126	30.400219	18.398396	28.545501	28.40975	26.833875	29.261	70.355016	26.929001	30.162001	92.963163	92.972939	105.643441	-7.036837	1,865,390,000	0.236193	21	21.458329	28.548875	0.634988	29.818851	27.278899	0.74075	28.552752	30.034252	27.071253	30.162001	26.929001	28.545501	29.436834	29.081168	28.469335	30.048667	30.404332	29.399013	28.926995	28.545501	28.164007	27.620863	26.929001	30.162001	0	0.114875	77,810,000	0
AMZN	2016-03-31T00:00:00	29.681999	30.0375	29.6105	29.964001	53,636,000	28.7231	28.58245	28.51026	27.95128	29.320227	30.303935	28.031227	29.113301	29.05308	28.948001	28.636772	28.567615	28.657179	28.834638	28.791309	27.435029	29.134445	28.764843	28.695018	28.114191	28.40602	29.066959	29.171262	30.101309	29.990148	29.71755	28.993173	29.008726	27.885618	26.754466	29.226197	0.391872	0.213271	14.079606	29.192193	18.9655	28.545501	28.40975	26.958875	29.261	67.208718	26.929001	30.162001	85.153063	91.547167	96.393391	-14.846937	1,811,754,000	0.21211	20	21.467776	28.58245	0.677041	29.936532	27.228368	0.703035	28.6603	30.06637	27.254229	30.162001	26.929001	28.545501	29.948833	29.735666	29.536833	30.147667	30.360834	29.399013	28.926995	28.545501	28.164007	27.620863	26.929001	30.162001	1	0.046308	0	53,636,000
AMZN	2016-04-01T00:00:00	29.924999	29.9515	29.415001	29.5245	58,348,000	28.9184	28.634975	28.59696	27.97801	29.29246	30.27536	28.074037	29.275641	29.211611	29.098309	28.753883	28.67203	28.706897	28.863332	28.813759	27.459805	29.352972	28.892705	28.803844	28.191592	28.421935	29.059455	29.190105	30.187731	30.13345	30.007876	29.249686	29.140465	28.095455	26.884925	29.162826	0.440782	0.258774	14.252218	27.702672	19.857123	28.545501	28.545501	26.958875	29.261	65.200465	26.929001	30.162001	92.669303	90.261843	97.366263	-7.330697	1,870,102,000	0.233169	21	21.478332	28.634975	0.738821	30.112617	27.157333	0.701607	28.780747	30.183961	27.377534	30.162001	26.929001	28.545501	29.776667	29.515833	29.349667	29.942833	30.203667	29.399013	28.926995	28.545501	28.164007	27.620863	26.929001	30.162001	0	0.087452	58,348,000	0
AMZN	2016-04-04T00:00:00	29.6595	29.975	29.5275	29.950001	49,416,000	29.12395	28.6801	28.67288	27.99618	29.249313	30.24227	28.115382	29.352413	29.293045	29.184646	28.836212	28.747989	28.744254	28.884284	28.830506	27.481692	29.487718	28.990278	28.885578	28.257533	28.431594	29.04726	29.205881	30.083614	30.11052	30.136446	29.48241	29.266745	28.302644	27.022891	29.103973	0.452899	0.297599	14.442535	26.718739	18.986876	28.707251	28.545501	27.1775	29.261	60.260923	26.929001	30.162001	84.457143	87.426503	95.370744	-15.542857	1,820,686,000	0.232351	20	21.486971	28.6801	0.773417	30.226934	27.133265	0.684143	28.864438	30.232723	27.496153	30.162001	26.929001	28.545501	29.763833	29.576167	29.227334	30.112666	30.300332	29.399013	28.926995	28.545501	28.164007	27.620863	26.929001	30.162001	1	0.022193	0	49,416,000
AMZN	2016-04-05T00:00:00	29.306999	29.6735	29.262501	29.5385	46,178,000	29.28475	28.73845	28.74012	27.98594	29.20098	30.207595	28.15207	29.34333	29.295583	29.203469	28.879011	28.79099	28.766323	28.895408	28.839942	27.499854	29.521	29.049983	28.934357	28.308938	28.433112	29.02874	29.217738	29.81369	29.906687	30.08391	29.656493	29.373227	28.495035	27.161847	29.048064	0.429111	0.323901	14.138015	25.60868	20.876805	29.033501	28.545501	27.32775	29.261	54.560907	26.929001	30.162001	73.553928	83.560125	65.889973	-26.446072	1,774,508,000	0.229573	19	21.49468	28.73845	0.774546	30.287542	27.189358	0.661642	28.906587	30.229872	27.583302	30.162001	26.929001	28.545501	29.720667	29.466333	29.273167	29.913834	30.168167	29.399013	28.926995	28.545501	28.164007	27.620863	26.929001	30.162001	1	-0.033715	0	46,178,000
AMZN	2016-04-06T00:00:00	30.104	30.119499	29.375	29.375999	56,998,000	29.49275	28.843	28.7862	27.99149	29.151853	30.178795	28.19386	29.495464	29.442568	29.342013	28.990374	28.89199	28.818781	28.927213	28.864972	27.525766	29.669954	29.180036	29.039271	28.391999	28.456876	29.026688	29.23716	29.757124	29.829491	30.069418	29.83809	29.482672	28.683593	27.30855	28.998212	0.469162	0.352953	14.461975	27.988324	19.18031	29.258	28.545501	27.40275	29.261	62.286837	26.929001	30.162001	98.205983	85.405685	97.960427	-1.794017	1,831,506,000	0.289594	20	21.505142	28.843	0.811702	30.466404	27.219595	0.683321	29.020626	30.387268	27.653984	30.162001	26.929001	28.545501	29.414333	29.155167	29.003334	29.566166	29.825333	29.399013	28.926995	28.545501	28.164007	27.620863	26.929001	30.162001	0	0.018653	56,998,000	0
AMZN	2016-04-07T00:00:00	29.571501	29.98	29.454	29.938	63,780,000	29.60175	28.9229	28.80864	27.98167	29.09904	30.137885	28.232645	29.510671	29.46601	29.377318	29.043203	28.94426	28.848299	28.944168	28.878963	27.546122	29.684273	29.249417	29.099678	28.45396	28.467919	29.014663	29.250868	29.7005	29.749468	29.985331	29.971344	29.576514	28.856017	27.454944	28.951969	0.452716	0.372906	14.762795	26.157056	17.925349	29.47	28.545501	27.58325	29.261	64.675667	26.929001	30.162001	81.735233	84.498381	70.848806	-18.264767	1,767,726,000	0.224877	19	21.516097	28.9229	0.800176	30.523252	27.322548	0.660964	29.07309	30.395018	27.751163	30.162001	26.929001	28.545501	29.866166	29.612834	29.121667	30.357333	30.610666	29.399013	28.926995	28.545501	28.164007	27.620863	26.929001	30.162001	1	-0.036666	0	63,780,000
AMZN	2016-04-08T00:00:00	29.73	29.893	29.450001	29.716	51,838,000	29.66	29.012075	28.84286	27.99292	29.05268	30.102385	28.269797	29.554537	29.514008	29.431577	29.105639	29.004702	28.882875	28.964848	28.895815	27.567852	29.707591	29.326283	29.170552	28.522522	28.484524	29.006586	29.265767	29.714241	29.72201	29.902678	30.06464	29.661542	29.013725	27.601641	28.909603	0.447316	0.387788	15.033798	24.958476	17.145337	29.493501	28.545501	27.655125	29.261	70.286263	26.929001	30.162001	86.637762	88.85966	63.726219	-13.362238	1,819,564,000	0.229782	20	21.525153	29.012075	0.784869	30.581812	27.442337	0.634607	29.135653	30.404866	27.86644	30.162001	26.929001	28.545501	29.6685	29.357001	29.142501	29.883	30.194499	29.399013	28.926995	28.545501	28.164007	27.620863	26.929001	30.162001	0	0.016219	51,838,000	0
AMZN	2016-04-11T00:00:00	29.796499	30.200001	29.745501	29.806999	54,086,000	29.7403	29.077875	28.88444	27.9535	29.00696	30.079175	28.30857	29.602929	29.56537	29.487719	29.168445	29.065609	28.918704	28.986733	28.913651	27.590028	29.732409	29.40099	29.243909	28.59325	28.504098	29.000529	29.280958	29.746165	29.725609	29.833433	30.124067	29.741761	29.158309	27.748599	28.870827	0.443292	0.398889	15.722453	26.966441	16.292349	29.731251	28.564501	27.877625	29.261	70.12377	27.252501	30.200001	86.310382	84.894459	75.655845	-13.689618	1,873,650,000	0.161465	21	21.534657	29.077875	0.793079	30.664033	27.491716	0.608678	29.198591	30.415947	27.981234	30.200001	26.929001	28.564501	29.691	29.489	29.248001	29.931999	30.133999	29.428045	28.950479	28.564501	28.178523	27.628995	26.929001	30.200001	0	0.061356	0	54,086,000
AMZN	2016-04-12T00:00:00	30.158501	30.202999	29.615499	29.92	52,822,000	29.78685	29.152375	28.96518	27.96967	28.966973	30.056855	28.349337	29.714044	29.673212	29.590916	29.25845	29.149678	28.967323	29.017569	28.938301	27.615584	29.808445	29.503907	29.341914	28.679721	28.534401	29.002099	29.299365	29.882148	29.856642	29.869871	30.178219	29.827266	29.297334	27.899524	28.836459	0.463965	0.411904	16.066949	25.273814	16.658631	29.73275	28.566	27.877625	29.261	70.33439	27.905001	30.202999	98.0636	90.337248	75.658844	-1.9364	1,926,472,000	0.1705	22	21.544323	29.152375	0.822054	30.796483	27.508267	0.587393	29.290011	30.464796	28.115226	30.202999	26.929001	28.566	29.914	29.628	29.4595	30.0825	30.3685	29.430336	28.952332	28.566	28.179668	27.629636	26.929001	30.202999	0	0.09964	52,822,000	0
AMZN	2016-04-13T00:00:00	30.740999	30.8405	30.2645	30.384001	84,566,000	29.8675	29.246875	29.0743	28.00968	28.934387	30.042615	28.393517	29.919435	29.867355	29.767852	29.393227	29.272087	29.036879	29.062923	28.973998	27.646683	29.981927	29.655205	29.478515	28.788401	28.581086	29.015647	29.323163	30.237481	30.145108	30.072975	30.26607	29.932902	29.440404	28.059992	28.808179	0.521342	0.433792	17.231779	30.236132	15.446554	30.0515	28.88475	27.314375	29.261	71.024471	28.354	30.8405	95.998365	93.457449	116.330718	-4.001635	2,011,038,000	0.186933	23	21.560798	29.246875	0.891302	31.029479	27.46427	0.58475	29.4282	30.597699	28.258701	30.8405	26.929001	28.88475	29.992333	29.781667	29.404833	30.369167	30.579833	29.917386	29.346307	28.88475	28.423193	27.766062	26.929001	30.8405	0	0.131875	84,566,000	0
AMZN	2016-04-14T00:00:00	31.0375	31.219	30.7535	30.7535	70,242,000	30.00305	29.363075	29.19686	28.07833	28.90636	30.02122	28.44124	30.143048	30.080109	29.963183	29.542706	29.407888	29.115335	29.114885	29.014859	27.680423	30.194654	29.82574	29.629531	28.907139	28.636431	29.035347	29.349471	30.711374	30.558078	30.399072	30.401701	30.060969	29.591291	28.231877	28.786463	0.584007	0.463835	18.733261	32.784339	14.642413	30.24075	29.074	27.366125	29.261	68.884906	28.778	31.219	92.564544	95.542169	131.314496	-7.435456	2,081,280,000	0.215453	24	21.574877	29.363075	0.966431	31.295936	27.430214	0.560071	29.581467	30.701609	28.461325	31.219	26.929001	29.074	30.615333	30.390166	30.039333	30.966166	31.191333	30.20656	29.58022	29.074	28.56778	27.847061	26.929001	31.219	0	0.158777	70,242,000	0
AMZN	2016-04-15T00:00:00	31.2945	31.338499	30.9055	31.096001	57,754,000	30.14	29.5292	29.33078	28.17315	28.873487	30.00353	28.48919	30.373338	30.300907	30.168001	29.70196	29.553012	29.200792	29.172244	29.060001	27.716384	30.429464	30.009686	29.790888	29.033263	28.699277	29.060561	29.377862	31.190419	31.001995	30.77335	30.585582	30.209891	29.752341	28.415633	28.771781	0.646949	0.500457	20.254096	32.533679	13.934724	30.3005	29.13375	27.426625	29.261	72.527907	28.825001	31.338499	98.249503	95.604137	121.032055	-1.750497	2,139,034,000	0.294322	25	21.586736	29.5292	0.999714	31.528628	27.529772	0.558178	29.744613	30.860969	28.628256	31.338499	26.929001	29.13375	31.003333	30.787667	30.537834	31.253167	31.468833	30.297857	29.654071	29.13375	28.613429	27.872633	26.929001	31.338499	0	0.180984	57,754,000	0
AMZN	2016-04-18T00:00:00	31.7675	31.882	31.247999	31.2675	87,218,000	30.3508	29.737375	29.46226	28.27224	28.834407	29.98698	28.53868	30.652171	30.56756	30.414077	29.889737	29.723358	29.301448	29.24054	29.113615	27.756693	30.725373	30.222857	29.978328	29.174218	28.775436	29.095491	29.410482	31.646793	31.465572	31.207823	30.832025	30.386511	29.927747	28.613708	28.765319	0.726622	0.54569	22.194357	36.300419	12.947948	30.6285	29.4055	27.39875	29.261	71.252941	29.262501	31.882	95.628934	95.480993	128.913843	-4.371066	2,226,252,000	0.374873	26	21.60546	29.737375	1.011148	31.759671	27.715078	0.534357	29.937269	31.005983	28.868555	31.882	26.929001	29.4055	31.1795	31.020501	30.746501	31.453499	31.612499	30.713092	29.989954	29.4055	28.821047	27.988943	26.929001	31.882	0	0.199066	87,218,000	0
AMZN	2016-04-19T00:00:00	31.395	31.900499	31.040001	31.857	81,118,000	30.5596	29.922175	29.57132	28.39801	28.793627	29.961435	28.586227	30.800737	30.718004	30.564989	30.026579	29.851945	29.383548	29.297236	29.158791	27.792895	30.915227	30.380726	30.127	29.296679	28.84282	29.123373	29.438903	31.850937	31.734118	31.540329	31.076684	30.569814	30.107178	28.818788	28.764983	0.751048	0.586762	23.486951	32.895537	14.000719	30.67525	29.41475	27.39875	29.261	64.571494	29.262501	31.900499	80.837788	91.572075	99.367781	-19.162212	2,145,134,000	0.306128	25	21.622176	29.922175	0.9552	31.832574	28.011776	0.562321	30.0761	31.200743	28.951458	31.900499	27.252501	29.5765	31.6325	31.382999	30.998499	32.017	32.2665	30.803572	30.124964	29.5765	29.028036	28.247172	27.252501	31.900499	1	0.113531	0	81,118,000
AMZN	2016-04-20T00:00:00	31.6495	31.827499	31.15	31.5	52,188,000	30.71415	30.10345	29.68326	28.5429	28.765027	29.942355	28.635465	30.970489	30.887367	30.731837	30.174117	29.990219	29.472409	29.359138	29.208112	27.831269	31.113391	30.545233	30.28686	29.424189	28.917974	29.1568	29.469383	31.920258	31.873489	31.794142	31.320285	30.7605	30.291139	29.02996	28.771376	0.781929	0.625795	24.687217	30.472075	12.969266	30.67525	29.41475	27.39875	29.261	69.622034	29.262501	31.900499	90.485232	88.983984	89.030514	-9.514768	2,197,322,000	0.286507	26	21.63318	30.10345	0.919356	31.942162	28.264738	0.580214	30.225948	31.386376	29.06552	31.900499	27.905001	29.90275	31.445167	30.989834	30.584668	31.850333	32.305665	30.957562	30.374219	29.90275	29.431281	28.760037	27.905001	31.900499	0	0.139831	52,188,000	0
AMZN	2016-04-22T00:00:00	31.025	31.4125	30.577999	31.223499	101,678,000	31.0415	30.35075	29.91884	28.82185	28.752173	29.893805	28.731735	31.074113	31.010964	30.883445	30.365179	30.180571	29.611574	29.459113	29.289545	27.899682	31.285909	30.756155	30.524938	29.633611	29.050841	29.210512	29.521677	31.593457	31.682459	31.862442	31.675193	31.11428	30.641437	29.449042	28.798866	0.744155	0.675624	25.010232	26.517975	20.091723	30.757999	29.41475	27.35525	29.043751	63.310261	29.262501	31.900499	66.811971	81.33687	38.751625	-33.188029	2,043,718,000	0.169344	24	21.663988	30.35075	0.865513	32.081776	28.619724	0.612643	30.416139	31.641424	29.190853	31.900499	28.778	30.33925	31.622	31.352999	31.155998	31.819	32.088001	31.163589	30.707705	30.33925	29.970795	29.446215	28.778	31.900499	1	-0.005562	0	101,678,000
AMZN	2016-04-25T00:00:00	31.309999	31.349001	30.8125	30.8305	53,658,000	31.19285	30.466575	30.06708	28.94423	28.747873	29.874505	28.779687	31.12129	31.065334	30.949069	30.451072	30.26745	29.678179	29.507821	29.329554	27.933615	31.334727	30.847512	30.631951	29.731185	29.118152	29.238555	29.547331	31.372399	31.471028	31.73295	31.766841	31.264431	30.799038	29.648714	28.818168	0.72306	0.685111	24.208599	24.972226	18.920564	31.0825	29.41475	27.48025	28.293001	69.784679	29.375	31.900499	76.61849	76.714623	41.100397	-23.38151	2,097,376,000	0.20895	25	21.674824	30.466575	0.828533	32.123641	28.809509	0.621607	30.501268	31.744482	29.258054	31.900499	28.825001	30.36275	31.005166	30.597832	30.170665	31.432334	31.839668	31.174682	30.725659	30.36275	29.999841	29.483157	28.825001	31.900499	0	0.037027	53,658,000	0
AMZN	2016-04-26T00:00:00	30.844	31.3375	30.743999	31.3085	50,428,000	31.2614	30.524125	30.19288	29.05403	28.753833	29.843415	28.82303	31.065832	31.025092	30.932904	30.486793	30.3118	29.723897	29.542983	29.359543	27.962574	31.2713	30.883457	30.691714	29.805686	29.173313	29.257753	29.567872	31.094161	31.208956	31.504167	31.784587	31.383667	30.937864	29.834935	28.838994	0.661118	0.680313	23.318471	23.350666	18.441427	31.239249	29.41475	27.457625	28.022751	57.820759	29.450001	31.900499	56.886346	66.772269	27.282864	-43.113654	2,046,948,000	0.132977	24	21.684494	30.524125	0.811777	32.147679	28.90057	0.605964	30.533909	31.745838	29.321981	31.900499	29.262501	30.5815	31.157167	30.965333	30.620666	31.501834	31.693668	31.277932	30.892784	30.5815	30.270216	29.827032	29.262501	31.900499	1	-0.026745	0	50,428,000
AMZN	2016-04-27T00:00:00	30.328501	30.797501	30.063999	30.59	81,376,000	31.22015	30.543825	30.28506	29.1395	28.753513	29.808695	28.86078	30.918366	30.898439	30.839919	30.472403	30.313085	29.747607	29.563655	29.378731	27.986116	31.101682	30.864826	30.702146	29.855665	29.214752	29.267359	29.582852	30.721763	30.852015	31.159607	31.702154	31.458866	31.050324	30.001289	28.859132	0.563932	0.657036	22.097881	21.385273	24.22701	30.982249	29.5765	27.582375	27.84475	58.029279	29.450001	31.900499	35.849847	56.451561	-7.404386	-64.150153	1,965,572,000	0.121034	23	21.699181	30.543825	0.80143	32.146685	28.940965	0.61525	30.514347	31.744847	29.283847	31.900499	29.262501	30.5815	30.975166	30.612833	30.381666	31.206333	31.568666	31.277932	30.892784	30.5815	30.270216	29.827032	29.262501	31.900499	1	-0.081136	0	81,376,000
AMZN	2016-04-28T00:00:00	30.1	31.34	29.959999	30.777	157,452,000	31.1264	30.564725	30.3498	29.2074	28.74302	29.77657	28.894887	30.754693	30.753268	30.726085	30.438548	30.296694	29.761426	29.577769	29.393013	28.00715	30.898018	30.822557	30.687911	29.893332	29.250186	29.273127	29.595182	30.306948	30.446425	30.749681	31.530601	31.490167	31.135659	30.146057	28.877513	0.463134	0.618256	20.995856	23.862769	20.87872	30.930249	29.90275	27.7095	27.8015	53.867067	29.615499	31.900499	21.203541	37.979911	-5.549626	-78.796459	1,808,120,000	0.045912	22	21.726707	30.564725	0.783011	32.130747	28.998703	0.682179	30.474885	31.839243	29.110528	31.900499	29.262501	30.5815	30.396667	29.995833	29.663165	30.729335	31.130168	31.277932	30.892784	30.5815	30.270216	29.827032	29.262501	31.900499	1	-0.127235	0	157,452,000
AMZN	2016-04-29T00:00:00	32.9795	33.499001	32.700001	33.299999	206,214,000	31.2949	30.71745	30.50308	29.34199	28.77082	29.770045	28.944487	31.199654	31.158038	31.072765	30.669544	30.503063	29.887625	29.667289	29.464033	28.056626	31.234945	31.052536	30.890195	30.041258	29.361672	29.336552	29.635825	30.841374	30.818986	30.899446	31.524006	31.566873	31.248681	30.301546	28.905448	0.608588	0.616322	22.254448	34.500518	15.277978	31.7295	30.9265	27.755625	27.8015	70.949067	29.615499	33.499001	86.622876	47.892088	141.652456	-13.377124	2,014,334,000	-0.034379	23	21.77479	30.71745	0.934835	32.587119	28.847781	0.891393	30.71342	32.496206	28.930634	33.499001	29.262501	31.380751	30.466667	29.593333	29.086665	30.973334	31.846668	32.499187	31.880658	31.380751	30.880844	30.169112	29.262501	33.499001	0	-0.066013	0	206,214,000
AMZN	2016-05-02T00:00:00	34.192501	34.275002	33.101501	33.195999	131,570,000	31.5374	30.9441	30.71104	29.49094	28.838847	29.777055	28.99658	31.798224	31.709758	31.552724	30.989812	30.786866	30.056444	29.786373	29.557666	28.117679	31.761782	31.383493	31.173997	30.231474	29.504348	29.424125	29.688044	32.230177	31.904403	31.627569	31.734827	31.716868	31.405971	30.478646	28.946753	0.812375	0.655533	23.936105	37.019745	13.762623	32.1175	31.526501	27.781	27.8015	73.875481	29.959999	34.275002	98.088055	68.638158	163.744178	-1.911945	2,145,904,000	0.051089	24	21.808552	30.9441	1.181741	33.307582	28.580618	0.941965	31.044761	32.92869	29.160832	34.275002	29.262501	31.768751	33.0595	32.62	32.260501	33.419	33.8585	33.092051	32.360226	31.768751	31.177276	30.335176	29.262501	34.275002	0	-0.013338	131,570,000	0
AMZN	2016-05-03T00:00:00	33.566002	34.014999	33.5215	33.868	98,468,000	31.7545	31.15705	30.86596	29.60276	28.89106	29.77405	29.043657	32.151779	32.047257	31.862459	31.224011	31.000646	30.194074	29.885837	29.637039	28.171891	32.130619	31.633198	31.393609	30.39128	29.628747	29.499154	29.733511	33.581899	33.049274	32.484334	32.055409	31.908228	31.589235	30.667746	28.997666	0.912802	0.706987	25.497642	35.079012	13.041127	32.1175	31.550001	27.796	27.8015	66.63332	29.959999	34.275002	83.568963	89.426632	132.901256	-16.431037	2,047,436,000	0.022401	23	21.832428	31.15705	1.252808	33.662666	28.651434	0.941179	31.284879	33.167237	29.402521	34.275002	29.375	31.825001	33.856335	33.437668	32.682835	34.611168	35.029835	33.118601	32.403201	31.825001	31.246801	30.4236	29.375	34.275002	1	-0.068235	0	98,468,000
AMZN	2016-05-04T00:00:00	33.544998	33.700001	33.106998	33.129501	92,710,000	31.94405	31.3291	31.01038	29.72072	28.958207	29.777105	29.089357	32.430423	32.319574	32.121311	31.43501	31.196365	30.325482	29.982131	29.714424	28.225355	32.456164	31.860621	31.599689	30.545878	29.751219	29.573826	29.7783	34.367193	33.872349	33.196616	32.435448	32.128991	31.792355	30.866514	29.057219	0.979407	0.761471	26.243877	33.411949	15.743177	32.1175	31.768751	28.292875	27.8015	65.258914	29.959999	34.275002	83.082203	88.246407	106.335724	-16.917797	1,954,726,000	0.01575	22	21.854779	31.3291	1.334214	33.997527	28.660673	0.949393	31.500129	33.398915	29.601342	34.275002	29.450001	31.862501	33.700834	33.386668	33.207334	33.880168	34.194333	33.136301	32.431851	31.862501	31.293151	30.482551	29.450001	34.275002	1	-0.11483	92,710,000	0
AMZN	2016-05-05T00:00:00	32.954498	33.824501	32.799999	33.665501	97,682,000	32.0845	31.49825	31.14128	29.82577	29.014613	29.77549	29.13213	32.535238	32.435015	32.249494	31.573146	31.331606	30.428581	30.060351	29.778584	28.272411	32.639882	32.015421	31.749237	30.672692	29.856384	29.636744	29.816759	34.283261	34.136524	33.615318	32.779006	32.352795	31.99865	31.066751	29.122249	0.973323	0.803841	26.440175	30.697689	16.898561	32.1175	31.768751	28.477625	27.8015	59.707589	29.959999	34.275002	69.397393	78.682853	81.962055	-30.602607	1,857,044,000	-0.003765	21	21.877052	31.49825	1.313952	34.126154	28.870346	0.991644	31.63864	33.621927	29.655353	34.275002	29.450001	31.862501	33.450666	33.201331	32.857663	33.794333	34.043668	33.136301	32.431851	31.862501	31.293151	30.482551	29.450001	34.275002	1	-0.154095	0	97,682,000
AMZN	2016-05-06T00:00:00	33.697498	33.8475	32.800499	32.802502	87,306,000	32.35175	31.696625	31.29218	29.94457	29.082733	29.79239	29.17855	32.76769	32.664557	32.472264	31.766268	31.513598	30.556774	30.156065	29.856186	28.326392	32.933154	32.224874	31.945869	30.824525	29.979618	29.714408	29.862186	34.01026	34.120778	33.958291	33.101673	32.592384	32.217363	31.275115	29.195138	1.016736	0.84642	26.643294	28.358639	15.511714	32.1175	31.768751	28.477625	27.8015	60.941032	29.959999	34.275002	86.616388	79.698661	82.173962	-13.383612	1,944,350,000	0.024074	22	21.898213	31.696625	1.332308	34.361241	29.032009	1.021144	31.834722	33.877009	29.792434	34.275002	29.615499	31.945251	33.193	32.561498	32.168498	33.586	34.217501	33.175359	32.495072	31.945251	31.395429	30.612633	29.615499	34.275002	0	-0.086896	87,306,000	0
AMZN	2016-05-09T00:00:00	33.987499	34.348999	33.570499	33.697498	79,644,000	32.6195	31.906175	31.4653	30.06909	29.152553	29.80331	29.227942	33.011652	32.905092	32.705377	31.968199	31.703898	30.691312	30.256893	29.937994	28.382722	33.230563	32.443052	32.153201	30.983071	30.108691	29.797479	29.910036	33.898352	34.04004	34.230418	33.415821	32.841768	32.446965	31.491884	29.276312	1.062295	0.889595	27.276431	30.582252	14.555197	32.154499	31.80575	28.545501	27.8015	64.835467	29.959999	34.348999	91.763504	82.592428	93.070652	-8.236496	2,023,994,000	0.050544	23	21.917925	31.906175	1.347224	34.600624	29.211726	1.015287	32.039748	34.070321	30.009175	34.348999	29.615499	31.982249	33.448499	33.049498	32.401498	34.096499	34.4955	33.231893	32.540802	31.982249	31.423696	30.628468	29.615499	34.348999	0	-0.029006	79,644,000	0
AMZN	2016-05-10T00:00:00	35.1535	35.227501	34.674999	34.700001	122,112,000	33.05045	32.155925	31.69916	30.21964	29.22368	29.825525	29.271355	33.440021	33.313893	33.082011	32.257771	31.969252	30.8663	30.385751	30.041272	28.450093	33.69129	32.752321	32.436909	31.18246	30.266611	29.903424	29.968997	34.319987	34.311995	34.57409	33.812337	33.117414	32.69945	31.726534	29.369524	1.178899	0.947456	28.520251	34.433824	13.162897	32.59375	32.245001	28.626376	27.8015	68.157313	29.959999	35.227501	98.595135	92.325009	120.68892	-1.404865	2,146,106,000	0.072805	24	21.95093	32.155925	1.464106	35.084136	29.227713	1.055465	32.336296	34.447226	30.225365	35.227501	29.959999	32.59375	33.968999	33.588999	33.1905	34.367499	34.747499	33.98437	33.215315	32.59375	31.972185	31.087244	29.959999	35.227501	0	0.020635	122,112,000	0
AMZN	2016-05-11T00:00:00	35.661499	35.950001	35.0825	35.289501	146,764,000	33.58375	32.40195	31.92146	30.35383	29.30148	29.844255	29.31681	33.884317	33.740731	33.478855	32.567201	32.253271	31.054347	30.524586	30.152563	28.521848	34.166027	33.086185	32.741704	31.395866	30.436027	30.018988	30.032581	35.069512	34.869805	34.988799	34.289973	33.422384	32.971254	31.97945	29.475611	1.297344	1.017434	30.117646	37.717813	12.278034	34.325001	32.6625	28.789501	27.8015	70.439964	29.959999	35.950001	95.183612	95.18075	126.221544	-4.816388	2,292,870,000	0.067179	25	21.991898	32.40195	1.619048	35.640045	29.163855	1.084144	32.652982	34.821269	30.484694	35.950001	29.959999	32.955	35.018667	34.809832	34.466165	35.362334	35.571168	34.53636	33.66182	32.955	32.24818	31.241859	29.959999	35.950001	0	0.062974	146,764,000	0
AMZN	2016-05-12T00:00:00	35.8965	36.122501	35.5755	35.868999	100,964,000	34.1634	32.6449	32.17446	30.49155	29.379267	29.867895	29.364785	34.286754	34.132689	33.850801	32.869865	32.533519	31.244235	30.665952	30.266305	28.595228	34.586527	33.419	33.047477	31.613226	30.60958	30.138834	30.09805	35.824931	35.536522	35.464248	34.818907	33.755506	33.259063	32.247274	29.5942	1.394105	1.092768	31.699131	37.447928	11.742027	34.46125	32.786251	28.901751	27.8015	74.937283	29.959999	36.122501	96.33263	96.703792	122.861497	-3.66737	2,393,834,000	0.067181	26	22.020422	32.6449	1.761797	36.168494	29.121306	1.053787	32.961888	35.069462	30.854315	36.122501	29.959999	33.04125	35.564667	35.179333	34.697166	36.046833	36.432167	34.668151	33.768425	33.04125	32.314075	31.278775	29.959999	36.122501	0	0.09886	100,964,000	0
AMZN	2016-05-13T00:00:00	35.495998	35.962502	35.3255	35.731998	95,268,000	34.415049	32.854975	32.4051	30.62398	29.463647	29.890785	29.410015	34.528602	34.380563	34.103908	33.108604	32.761402	31.410971	30.793059	30.369863	28.663892	34.828817	33.690533	33.30298	31.809479	30.770547	30.250282	30.159057	36.195494	35.957776	35.823761	35.30653	34.092824	33.550677	32.519398	29.72218	1.422079	1.15863	32.712469	35.504104	13.169708	34.46125	32.786251	29.007751	27.8015	71.177764	29.959999	36.122501	89.833627	93.78329	101.274977	-10.166373	2,298,566,000	0.020208	25	22.046456	32.854975	1.841012	36.536999	29.17295	1.060965	33.203232	35.325163	31.081302	36.122501	29.959999	33.04125	35.864834	35.607166	35.317833	36.154167	36.411835	34.668151	33.768425	33.04125	32.314075	31.278775	29.959999	36.122501	1	0.029048	0	95,268,000
AMZN	2016-05-16T00:00:00	35.533001	35.662498	35.014	35.5065	108,658,000	34.549099	33.04325	32.63456	30.7595	29.513853	29.91386	29.45349	34.729482	34.590097	34.323769	33.329004	32.974602	31.572619	30.917794	30.472103	28.732241	35.032081	33.945583	33.543587	32.001989	30.930267	30.362009	30.219982	36.189563	36.118742	36.054738	35.715269	34.425784	33.84172	32.793527	29.858386	1.430741	1.213052	33.09932	33.592387	15.04698	34.46125	32.869	29.019501	27.8015	74.799011	29.959999	36.122501	90.434074	92.20011	86.329891	-9.565926	2,407,224,000	0.024772	26	22.076108	33.04325	1.915003	36.873255	29.213244	1.064894	33.425115	35.554902	31.295327	36.122501	29.959999	33.04125	35.594667	35.226832	34.957666	35.863833	36.231668	34.668151	33.768425	33.04125	32.314075	31.278775	29.959999	36.122501	0	0.069213	108,658,000	0
AMZN	2016-05-17T00:00:00	34.7635	35.723499	34.695499	35.494999	102,428,000	34.668849	33.211675	32.81876	30.89197	29.586033	29.92992	29.49327	34.736286	34.621625	34.39142	33.459413	33.11221	31.697752	31.018997	30.557082	28.792254	35.071063	34.109416	33.707352	32.159009	31.068415	30.458041	30.272818	35.75063	35.863438	36.001752	35.952026	34.720677	34.113733	33.059963	29.998333	1.359839	1.24241	32.912799	30.76449	16.388479	34.46125	32.869	29.147876	27.8015	72.84196	29.959999	36.122501	77.947251	86.07165	66.783046	-22.052749	2,304,796,000	-0.012493	25	22.102349	33.211675	1.910534	37.032743	29.390606	1.082608	33.55258	35.717796	31.387364	36.122501	29.959999	33.04125	35.403166	35.143834	34.754668	35.792333	36.051665	34.668151	33.768425	33.04125	32.314075	31.278775	29.959999	36.122501	1	0.003208	0	102,428,000
AMZN	2016-05-18T00:00:00	34.872501	35.126999	34.438	34.478001	85,664,000	34.8016	33.372825	32.98402	31.02916	29.667793	29.946795	29.533875	34.763529	34.667239	34.465432	33.587875	33.247617	31.822252	31.120405	30.642535	28.852754	35.108091	34.26759	33.865332	32.315108	31.207533	30.555914	30.326343	35.241351	35.457165	35.796919	36.055919	34.977376	34.365263	33.31852	30.141134	1.297487	1.253425	32.311352	29.002252	17.590505	34.4615	33.04125	29.149375	27.8015	74.886561	32.700001	36.122501	63.476997	77.286107	51.959193	-36.523003	2,390,460,000	-0.013451	26	22.1244	33.372825	1.907758	37.18834	29.55731	1.033251	33.678287	35.744788	31.611786	36.122501	29.959999	33.04125	35.060833	34.398167	34.032833	35.426167	36.088833	34.668151	33.768425	33.04125	32.314075	31.278775	29.959999	36.122501	0	0.046758	85,664,000	0
AMZN	2016-05-19T00:00:00	34.925999	34.970001	34.478001	34.594002	60,512,000	34.99875	33.541625	33.13956	31.16821	29.765407	29.96466	29.57553	34.796023	34.714286	34.536289	33.709523	33.376723	31.943967	31.220552	30.727356	28.913184	35.130709	34.415512	34.014715	32.467925	31.345907	30.654512	30.379996	34.88021	35.078272	35.524755	36.07313	35.19584	34.595261	33.568241	30.285604	1.238117	1.250363	31.752865	27.778603	16.848335	34.8465	33.04125	29.468125	27.27025	64.391841	32.799999	36.122501	63.987903	68.470717	45.6424	-36.012097	2,450,972,000	0.0224	27	22.139996	33.541625	1.887229	37.316083	29.767167	0.825608	33.797117	35.448332	32.145901	36.122501	29.959999	33.04125	34.8125	34.498001	34.123501	35.187	35.501499	34.668151	33.768425	33.04125	32.314075	31.278775	29.959999	36.122501	0	0.08376	60,512,000	0
AMZN	2016-05-20T00:00:00	35.139999	35.362	35	35.052502	58,324,000	35.143	33.747375	33.29338	31.31208	29.879893	29.97846	29.616977	34.864818	34.791689	34.629167	33.839566	33.51236	32.069302	31.323695	30.814735	28.975142	35.156391	34.567738	34.168595	32.623682	31.487343	30.756994	30.435364	34.792439	34.906742	35.310847	36.052936	35.385514	34.806582	33.809192	30.432004	1.194564	1.239204	31.638957	30.183422	16.19619	35.280251	33.04125	29.657375	27.4595	58.219806	32.799999	36.122501	70.428853	65.964584	50.755097	-29.571147	2,509,296,000	0.012738	28	22.155244	33.747375	1.821592	37.390559	30.10419	0.764215	33.92501	35.45344	32.39658	36.122501	29.959999	33.04125	34.791334	34.612666	34.299333	35.104666	35.283334	34.668151	33.768425	33.04125	32.314075	31.278775	29.959999	36.122501	0	0.114977	58,324,000	0
AMZN	2016-05-23T00:00:00	34.837502	35.299999	34.820999	35.212502	51,902,000	35.228	33.92375	33.41618	31.43922	29.986887	29.97985	29.6588	34.859355	34.800018	34.661219	33.930288	33.614294	32.177859	31.416164	30.894394	29.033474	35.100846	34.671559	34.287374	32.761934	31.617807	30.853213	30.487309	34.802511	34.814273	35.102679	35.987565	35.541944	34.9952	34.036453	30.578864	1.122697	1.215902	31.202343	28.861694	17.123375	35.280251	33.04125	29.717125	27.51925	61.687638	32.799999	36.122501	61.324333	65.24703	37.126053	-38.675667	2,457,394,000	-0.033982	27	22.168467	33.92375	1.742219	37.408187	30.439313	0.750501	34.011914	35.512915	32.510913	36.122501	29.959999	33.04125	35.167333	34.972666	34.805333	35.334666	35.529332	34.668151	33.768425	33.04125	32.314075	31.278775	29.959999	36.122501	1	0.041093	0	51,902,000
AMZN	2016-05-24T00:00:00	35.209999	35.375	34.900002	34.900501	60,676,000	35.23365	34.14205	33.56878	31.57005	30.1216	29.987415	29.704195	34.929484	34.87456	34.745646	34.046625	33.73704	32.296766	31.516002	30.979852	29.094932	35.097573	34.794059	34.42536	32.909807	31.755257	30.95678	30.542545	34.932609	34.886711	35.004006	35.917421	35.68286	35.170511	34.253166	30.727366	1.083312	1.189384	30.880984	28.112445	16.262787	35.280251	33.04125	30.017	27.791	64.375762	32.799999	36.122501	72.53569	68.096292	35.423013	-27.46431	2,518,070,000	-0.008161	28	22.184343	34.14205	1.604068	37.350186	30.933913	0.746536	34.126017	35.619089	32.632946	36.122501	29.959999	33.04125	34.986167	34.672334	34.507167	35.151334	35.465167	34.668151	33.768425	33.04125	32.314075	31.278775	29.959999	36.122501	0	0.077717	60,676,000	0
AMZN	2016-05-25T00:00:00	35.4175	35.542999	35.276001	35.400002	65,354,000	35.20925	34.3965	33.7195	31.70138	30.268433	30.003645	29.750282	35.027087	34.973276	34.849008	34.17125	33.866306	32.419148	31.618673	31.067726	29.157843	35.131	34.915531	34.567569	33.060688	31.894623	31.064307	30.599394	35.140535	35.064301	35.025523	35.851053	35.816288	35.338542	34.461533	30.877898	1.056661	1.16284	30.774839	28.83717	15.735158	35.200251	33.04125	30.045	27.80025	72.771827	32.800499	36.122501	78.777805	70.879276	34.605346	-21.222195	2,583,424,000	0.005012	29	22.201673	34.3965	1.350953	37.098405	31.694595	0.697143	34.249016	35.643302	32.85473	36.122501	29.959999	33.04125	35.161667	34.948334	34.686668	35.423332	35.636665	34.668151	33.768425	33.04125	32.314075	31.278775	29.959999	36.122501	0	0.108642	65,354,000	0
AMZN	2016-05-26T00:00:00	35.745499	35.75	35.364498	35.4165	48,934,000	35.19415	34.678775	33.88732	31.84202	30.42366	30.042605	29.797145	35.170769	35.11368	34.98693	34.314363	34.01086	32.549593	31.727273	31.160355	29.223392	35.2285	35.044007	34.723415	33.219281	32.038756	31.178007	30.659048	35.441657	35.345021	35.197871	35.805124	35.952659	35.505601	34.665365	31.031058	1.049905	1.140253	30.910604	29.803595	15.12344	35.094	33.04125	30.045	27.80025	70.508715	33.570499	36.122501	85.227178	78.846891	32.180553	-14.772822	2,632,358,000	0.096451	30	22.21494	34.678775	0.930271	36.539317	32.818232	0.649893	34.391538	35.691324	33.091752	36.122501	32.700001	34.411251	35.412167	35.281334	35.145168	35.548332	35.679165	35.314791	34.815106	34.411251	34.007396	33.432416	32.700001	36.122501	0	0.134539	48,934,000	0
AMZN	2016-05-27T00:00:00	35.612	35.830002	35.555	35.75	44,984,000	35.20575	34.8104	34.0708	31.99482	30.5715	30.08183	29.843727	35.259015	35.204284	35.083094	34.43233	34.134024	32.669688	31.829503	31.248506	29.286961	35.304472	35.132885	34.856083	33.367123	32.175291	31.288292	30.716907	35.682064	35.571696	35.389812	35.765528	36.083695	35.6687	34.863398	31.185624	1.021997	1.116602	31.127905	29.782942	14.684866	35.134001	33.04125	30.086375	27.80025	66.794178	34.438	36.122501	69.69419	77.899724	30.469383	-30.30581	2,587,374,000	0.125852	29	22.226993	34.8104	0.860831	36.532061	33.088738	0.613929	34.507772	35.73563	33.279915	36.122501	32.799999	34.46125	35.619999	35.489998	35.234497	35.8755	36.005501	35.338391	34.853306	34.46125	34.069195	33.511015	32.799999	36.122501	1	0.056009	0	44,984,000
AMZN	2016-05-31T00:00:00	36.1395	36.211498	35.566002	35.616501	72,366,000	35.2664	34.90775	34.26398	32.16553	30.71748	30.1269	29.89201	35.435112	35.374323	35.245618	34.587528	34.288292	32.805759	31.942924	31.345358	29.355145	35.474245	35.259466	35.015213	33.529659	32.321818	31.408246	30.779552	35.953573	35.85058	35.65192	35.778859	36.220466	35.835472	35.060956	31.343113	1.030566	1.099394	31.748514	31.785346	13.681908	35.324749	33.085749	30.086375	27.80025	61.743694	34.438	36.211498	95.940307	83.620558	39.329893	-4.059693	2,659,740,000	0.096462	30	22.2471	34.90775	0.896623	36.700996	33.114503	0.571464	34.663175	35.806104	33.520246	36.211498	32.799999	34.505749	35.665667	35.501333	35.390666	35.776334	35.940669	35.406384	34.908306	34.505749	34.103192	33.53006	32.799999	36.211498	0	0.088585	72,366,000	0
AMZN	2016-06-01T00:00:00	35.972	36.321499	35.910999	36.044998	65,262,000	35.38725	35.028049	34.4691	32.33099	30.859053	30.18265	29.93899	35.54249	35.482992	35.357369	34.713389	34.417808	32.929925	32.048952	31.436975	29.420984	35.602536	35.360823	35.1466	33.678933	32.460095	31.52399	30.840049	36.119014	36.043093	35.880099	35.82027	36.352067	35.999695	35.255222	31.502457	1.012172	1.08195	32.440123	31.562431	13.07053	35.39975	33.140749	30.248625	28.05025	54.024643	34.438	36.321499	81.444178	82.359558	40.159903	-18.555822	2,594,478,000	0.119555	29	22.264965	35.028049	0.868078	36.764206	33.291893	0.538821	34.787825	35.865468	33.710182	36.321499	32.799999	34.560749	35.972333	35.733168	35.326837	36.378665	36.61783	35.490425	34.976286	34.560749	34.145212	33.5536	32.799999	36.321499	1	0.015995	0	65,262,000
AMZN	2016-06-02T00:00:00	36.411999	36.414001	35.775002	36.0485	60,532,000	35.541199	35.171399	34.71244	32.49875	30.997146	30.243245	29.987245	35.716392	35.651902	35.51962	34.867808	34.571207	33.066477	32.163769	31.53549	29.490547	35.788854	35.492628	35.296053	33.838972	32.606225	31.647344	30.904457	36.315174	36.253686	36.140486	35.915097	36.486215	36.166477	35.449367	31.665131	1.021327	1.069825	32.733926	29.362879	13.642842	35.6175	33.187	30.327	28.05025	56.34461	34.438	36.414001	99.898648	92.427711	41.227264	-0.101352	2,655,010,000	0.131785	30	22.282025	35.171399	0.846744	36.864887	33.477912	0.545393	34.942508	36.033294	33.851723	36.414001	32.799999	34.607	36.068166	35.814833	35.657667	36.225333	36.478666	35.561097	35.033453	34.607	34.180548	33.573396	32.799999	36.414001	0	0.05385	60,532,000	0
AMZN	2016-06-03T00:00:00	36.277	36.349998	35.921501	36.337002	67,346,000	35.6763	35.337525	34.95952	32.65466	31.124773	30.297145	30.034875	35.828513	35.765556	35.63614	34.995916	34.702422	33.19238	32.272012	31.629381	29.558074	35.922636	35.597923	35.416404	33.987139	32.745168	31.766824	30.967042	36.437235	36.383185	36.334182	36.036369	36.609913	36.330133	35.640098	31.830269	1.006091	1.057078	33.006743	27.763474	12.899713	35.6175	33.187	30.279375	28.487499	60.28448	34.438	36.414001	93.066755	91.46986	35.530199	-6.933245	2,587,664,000	0.205361	29	22.300775	35.337525	0.702562	36.742648	33.932401	0.534928	35.069603	36.139459	33.999746	36.414001	32.800499	34.60725	36.200334	35.986666	35.561334	36.625666	36.839334	35.561215	35.033644	34.60725	34.180857	33.573788	32.800499	36.414001	1	-0.014052	0	67,346,000
AMZN	2016-06-06T00:00:00	36.336498	36.575001	36.221001	36.325001	54,096,000	35.79595	35.469475	35.0938	32.79844	31.25926	30.351565	30.083327	35.93011	35.869364	35.743888	35.117787	34.82812	33.315679	32.378972	31.722591	29.625521	36.042672	35.693064	35.522326	34.131525	32.882319	31.886415	31.029744	36.492442	36.469553	36.469523	36.172451	36.718164	36.488371	35.826569	31.997746	0.987434	1.04315	33.541357	29.217404	12.375771	35.737501	34.637501	30.4165	28.74175	60.518389	34.438	36.575001	88.839383	93.934929	38.431079	-11.160617	2,641,760,000	0.157503	30	22.315864	35.469475	0.621472	36.712418	34.226531	0.513893	35.190259	36.218045	34.162474	36.575001	33.570499	35.07275	36.182833	36.015668	35.754336	36.444166	36.611331	35.865938	35.427281	35.07275	34.718219	34.213463	33.570499	36.575001	0	0.027961	54,096,000	0
AMZN	2016-06-07T00:00:00	36.187	36.5	36.0275	36.494499	54,650,000	35.930899	35.57945	35.17358	32.94231	31.385153	30.42253	30.135317	35.981488	35.927116	35.812059	35.214988	34.932649	33.428279	32.479184	31.810996	29.690809	36.113772	35.7614	35.606418	34.264409	33.011996	32.001968	31.090478	36.445531	36.448094	36.506632	36.291362	36.805286	36.636351	36.006057	32.166615	0.949639	1.024448	33.492287	27.605701	13.952132	35.925501	34.6875	31.328	29.63325	72.245763	34.438	36.575001	81.843692	87.91661	29.28624	-18.156308	2,587,110,000	0.144734	29	22.330913	35.57945	0.533855	36.647159	34.51174	0.474214	35.285187	36.233615	34.336759	36.575001	34.438	35.5065	36.3775	36.179999	36.0235	36.533999	36.7315	36.070669	35.758666	35.5065	35.254334	34.895318	34.438	36.575001	1	-0.036257	0	54,650,000
AMZN	2016-06-08T00:00:00	36.332001	36.471001	36.080002	36.32	44,468,000	36.0431	35.638375	35.28422	33.07509	31.49658	30.48935	30.19336	36.051591	36.000731	35.89205	35.316535	35.040292	33.542151	32.580574	31.90052	29.75689	36.1867	35.833071	35.695527	34.397339	33.142176	32.118987	31.152136	36.387541	36.418869	36.515906	36.39737	36.877985	36.775438	36.178857	32.336847	0.920772	1.003712	33.446722	26.312222	13.298398	35.969749	34.6875	31.822001	30.021251	72.554568	34.478001	36.575001	88.412016	86.36503	31.183633	-11.587984	2,631,578,000	0.099665	30	22.343262	35.638375	0.549185	36.736744	34.540005	0.452928	35.384884	36.29074	34.479027	36.575001	34.438	35.5065	36.238167	35.976334	35.765667	36.448833	36.710667	36.070669	35.758666	35.5065	35.254334	34.895318	34.438	36.575001	0	0.009017	44,468,000	0
AMZN	2016-06-09T00:00:00	36.3825	36.445499	36.115002	36.154999	43,406,000	36.1396	35.674425	35.39772	33.20405	31.613053	30.568085	30.25943	36.117773	36.070144	35.967504	35.413441	35.143538	33.653537	32.680624	31.989272	29.822817	36.248409	35.90394	35.78001	34.527041	33.270753	32.235683	31.21372	36.3688	36.393033	36.508602	36.486365	36.937334	36.905694	36.344643	32.508078	0.891691	0.981308	33.404412	25.235865	12.754399	36.065001	34.6875	31.833751	30.021251	72.52911	34.820999	36.575001	89.025035	86.426914	33.297635	-10.974965	2,674,984,000	0.090758	31	22.355338	35.674425	0.573891	36.822207	34.526642	0.441392	35.479895	36.362679	34.59711	36.575001	34.438	35.5065	36.294334	36.117668	35.903336	36.508667	36.685333	36.070669	35.758666	35.5065	35.254334	34.895318	34.438	36.575001	0	0.047682	43,406,000	0
AMZN	2016-06-10T00:00:00	35.8955	36.249001	35.710499	36.1175	68,514,000	36.1546	35.674375	35.51536	33.32832	31.7223	30.6398	30.322315	36.073318	36.03839	35.956426	35.457264	35.201382	33.741457	32.765226	32.066623	29.883242	36.204027	35.924995	35.818301	34.632588	33.383449	32.341177	31.2698	36.233647	36.273589	36.409799	36.517652	36.970433	37.017566	36.497605	32.677787	0.819896	0.949026	32.185689	23.161209	16.654422	36.070501	34.6875	31.943126	30.46625	60.775979	34.820999	36.575001	61.25998	79.565677	16.49295	-38.74002	2,606,470,000	0.063326	30	22.373697	35.674375	0.573871	36.822117	34.526633	0.45825	35.519476	36.435975	34.602977	36.575001	34.438	35.5065	36.314334	36.183168	35.983836	36.513666	36.644831	36.070669	35.758666	35.5065	35.254334	34.895318	34.438	36.575001	1	-0.019498	0	68,514,000
AMZN	2016-06-13T00:00:00	35.762001	36.099499	35.557999	35.7005	67,044,000	36.1696	35.687675	35.59794	33.44506	31.829026	30.711535	30.375932	36.011055	35.988138	35.926515	35.484968	35.244506	33.820694	32.844089	32.139799	29.941737	36.132646	35.93334	35.837274	34.728026	33.489757	32.442607	31.323926	36.017082	36.076512	36.228999	36.492396	36.975239	37.109909	36.636585	32.845099	0.743653	0.907951	30.654819	21.618888	17.420755	36.0665	34.68775	31.943126	30.46625	63.854386	34.900002	36.575001	51.462681	67.249232	8.52815	-48.537319	2,539,426,000	0.086303	29	22.391437	35.687675	0.5726	36.832875	34.542474	0.462714	35.542574	36.468001	34.617146	36.575001	34.438	35.5065	35.951667	35.654332	35.413165	36.192834	36.490168	36.070669	35.758666	35.5065	35.254334	34.895318	34.438	36.575001	1	-0.07684	67,044,000	0
AMZN	2016-06-14T00:00:00	35.965	36.040501	35.613499	35.616501	50,138,000	36.15215	35.709275	35.67704	33.57117	31.938406	30.783675	30.426165	36.001844	35.983931	35.932435	35.528607	35.299929	33.904785	32.926218	32.215546	30.00167	36.095446	35.959752	35.865509	34.826848	33.598599	32.546636	31.379539	35.854665	35.928825	36.070593	36.441883	36.962551	37.187503	36.764087	33.01043	0.691638	0.864689	29.233298	20.461783	16.488346	36.0665	35.07275	31.943126	30.46625	61.919859	35.276001	36.575001	53.040746	55.254469	12.644785	-46.959254	2,589,564,000	0.063635	30	22.404874	35.709275	0.574603	36.858481	34.560069	0.454821	35.582805	36.492447	34.673163	36.575001	34.438	35.5065	35.806499	35.5135	35.264999	36.055	36.348	36.070669	35.758666	35.5065	35.254334	34.895318	34.438	36.575001	0	-0.025482	50,138,000	0
AMZN	2016-06-15T00:00:00	35.713001	36.127998	35.6675	36.099998	54,188,000	36.12625	35.75675	35.69942	33.69929	32.046233	30.842615	30.475227	35.944075	35.934671	35.898676	35.54537	35.331704	33.975695	32.999554	32.284802	30.058499	36.0156	35.960107	35.868275	34.910841	33.69793	32.644246	31.432144	35.721808	35.790656	35.917898	36.356306	36.928159	37.247345	36.877911	33.172465	0.622901	0.816331	28.11077	20.376271	15.523386	36.0665	35.5065	31.980124	30.639	54.600699	35.364498	36.575001	28.789951	44.431126	7.936474	-71.210049	2,535,376,000	0.104767	29	22.419097	35.75675	0.529829	36.816407	34.697092	0.463928	35.595205	36.523061	34.667348	36.575001	34.438	35.5065	35.873	35.705499	35.445998	36.132501	36.300002	36.070669	35.758666	35.5065	35.254334	34.895318	34.438	36.575001	1	-0.081445	0	54,188,000
AMZN	2016-06-16T00:00:00	35.8755	35.900002	35.264999	35.602501	61,960,000	36.0726	35.8069	35.70798	33.81472	32.138547	30.903105	30.526382	35.93036	35.923913	35.895111	35.575382	35.373534	34.050197	33.075237	32.355905	30.116379	35.970009	35.971417	35.88182	34.996183	33.7987	32.743907	31.485878	35.703967	35.7285	35.819307	36.26163	36.882326	37.293627	36.980221	33.331749	0.574911	0.768047	26.215996	18.746993	19.350432	35.92	35.5065	32.419375	31.078251	52.133973	35.264999	36.575001	46.60303	42.811242	-8.646122	-53.39697	2,597,336,000	0.137055	30	22.435522	35.8069	0.487505	36.781909	34.83189	0.48175	35.621899	36.585399	34.6584	36.575001	34.478001	35.526501	35.836166	35.544334	35.375668	36.004833	36.296665	36.080109	35.773947	35.526501	35.279055	34.926759	34.478001	36.575001	0	-0.028885	61,960,000	0
AMZN	2016-06-17T00:00:00	35.3195	35.91	34.959	35.9095	117,956,000	35.97685	35.826575	35.6849	33.92968	32.222667	30.955675	30.578845	35.808188	35.814019	35.806555	35.55212	35.369378	34.099974	33.134297	32.41459	30.168152	35.833082	35.924998	35.851937	35.055194	33.88241	32.83136	31.533571	35.575828	35.596723	35.655684	36.128183	36.813261	37.317597	37.065945	33.486043	0.486408	0.711719	25.147031	16.605518	20.815572	35.7295	35.5065	33.493751	31.439501	45.78347	34.959	36.575001	22.308174	32.567052	-37.927713	-77.691826	2,479,380,000	0.06603	29	22.46539	35.826575	0.457072	36.740719	34.91243	0.530035	35.593099	36.65317	34.533029	36.575001	34.820999	35.698	35.680167	35.460332	35.045165	36.095334	36.315169	36.161056	35.904972	35.698	35.491028	35.196355	34.820999	36.575001	1	-0.083802	0	117,956,000
AMZN	2016-06-20T00:00:00	35.7005	36.065498	35.540501	35.674999	73,544,000	35.91325	35.8546	35.69308	34.04909	32.31368	31.021005	30.62971	35.786651	35.79338	35.790239	35.565609	35.394849	34.16274	33.201828	32.479658	30.2232	35.782837	35.912991	35.853137	35.124638	33.973931	32.925317	31.584533	35.518076	35.542531	35.554374	35.999385	36.739758	37.327791	37.140355	33.636983	0.441917	0.657759	23.74907	16.978563	18.983665	35.715	35.5065	33.623751	31.525751	43.392521	34.959	36.575001	45.884922	38.265375	-7.215303	-54.115078	2,552,924,000	0.052578	30	22.484492	35.8546	0.429086	36.712773	34.996427	0.537214	35.603328	36.677756	34.5289	36.575001	34.820999	35.698	35.396166	34.882333	34.445166	35.833333	36.347167	36.161056	35.904972	35.698	35.491028	35.196355	34.820999	36.575001	0	-0.030337	73,544,000	0
AMZN	2016-06-21T00:00:00	35.791	35.919998	35.636002	35.785999	42,750,000	35.87365	35.902275	35.7034	34.16898	32.407467	31.06124	30.682485	35.787521	35.792947	35.790356	35.586099	35.425322	34.226593	33.269965	32.545229	30.278601	35.760609	35.906933	35.860669	35.192948	34.06544	33.019773	31.635889	35.550265	35.554681	35.531605	35.888135	36.669063	37.326584	37.205208	33.785033	0.409243	0.608056	22.450964	16.387297	18.322573	35.70225	35.5065	33.623751	31.525751	47.211087	34.959	36.575001	51.485158	39.892751	-10.635517	-48.514842	2,595,674,000	0.095857	31	22.495647	35.902275	0.357056	36.616386	35.188164	0.528178	35.621202	36.677558	34.564845	36.575001	34.900002	35.737501	35.768833	35.472168	35.243835	35.997166	36.293831	36.179701	35.935151	35.737501	35.539851	35.258451	34.900002	36.575001	0	0.015527	42,750,000	0
AMZN	2016-06-22T00:00:00	35.529999	35.849998	35.378502	35.828999	45,210,000	35.79345	35.918275	35.73406	34.27641	32.506	31.12304	30.735385	35.736016	35.745138	35.750301	35.580999	35.433374	34.277707	33.329439	32.604333	30.330854	35.698127	35.871479	35.847331	35.246321	34.147612	33.108263	31.684123	35.571555	35.565749	35.524634	35.77873	36.595343	37.30995	37.258121	33.929338	0.35816	0.558076	21.847368	15.426777	20.449707	35.604	35.5065	33.665125	31.525751	35.616394	34.959	36.575001	35.334081	44.23472	-36.350608	-64.665919	2,550,464,000	0.068255	30	22.507192	35.918275	0.33059	36.579455	35.257094	0.516214	35.612516	36.644943	34.580089	36.575001	34.959	35.767	35.782333	35.644669	35.498337	35.928665	36.06633	36.193624	35.957688	35.767	35.576312	35.304824	34.959	36.575001	1	-0.045337	0	45,210,000
AMZN	2016-06-23T00:00:00	36.104	36.105999	35.625	35.775002	56,500,000	35.7656	35.9526	35.78332	34.38367	32.61388	31.196675	30.78652	35.809613	35.810386	35.804716	35.628545	35.484961	34.349326	33.402454	32.673634	30.388298	35.754591	35.889167	35.875788	35.317991	34.242296	33.206896	31.737542	35.744781	35.690783	35.609948	35.72224	36.535725	37.290134	37.306277	34.072421	0.359845	0.51843	20.576831	17.504226	18.985663	35.543499	35.5065	33.665125	31.525751	47.532088	34.959	36.575001	70.853939	52.557726	2.147613	-29.146061	2,606,964,000	0.112414	31	22.522225	35.9526	0.310912	36.574424	35.330775	0.522321	35.659324	36.703965	34.614682	36.575001	34.959	35.767	35.586166	35.322334	35.11467	35.793831	36.057663	36.193624	35.957688	35.767	35.576312	35.304824	34.959	36.575001	0	0.002851	56,500,000	0
AMZN	2016-06-24T00:00:00	34.948002	35.626499	34.610001	34.650002	152,650,000	35.67085	35.912725	35.7842	34.46188	32.706873	31.270105	30.832037	35.637291	35.653589	35.672914	35.566677	35.443656	34.372804	33.443126	32.718671	30.433668	35.605937	35.793491	35.811532	35.340122	34.30372	33.28118	31.778949	35.595889	35.595425	35.535428	35.623031	36.455254	37.247789	37.337871	34.2097	0.264848	0.467714	21.256296	14.587139	27.143661	35.368999	35.526501	33.751375	31.525751	34.912547	34.610001	36.5	17.88367	41.35723	-107.096605	-82.11633	2,454,314,000	0.02719	30	22.559234	35.912725	0.381906	36.676537	35.148913	0.603749	35.591579	36.799078	34.38408	36.575001	34.610001	35.592501	35.945	35.784	35.464001	36.264999	36.425999	36.111261	35.824371	35.592501	35.360631	35.030511	34.610001	36.575001	1	-0.055962	152,650,000	0
AMZN	2016-06-27T00:00:00	34.568001	34.841	34.105999	34.600498	111,360,000	35.55145	35.860525	35.76132	34.52735	32.79516	31.35025	30.874317	35.423433	35.456209	35.502928	35.475888	35.376298	34.380458	33.472728	32.755291	30.474806	35.405419	35.665422	35.717979	35.344284	34.352697	33.346484	31.816123	35.183006	35.273448	35.303242	35.46437	36.346349	37.180235	37.350467	34.340005	0.157088	0.405588	22.519923	13.247218	30.14863	35.116999	35.3405	33.943875	31.525751	33.247097	34.105999	36.471001	19.534946	36.090852	-163.575232	-80.465054	2,342,954,000	0.066171	29	22.58527	35.860525	0.483112	36.826748	34.894302	0.630142	35.494095	36.75438	34.23381	36.575001	34.105999	35.3405	35.061501	34.496502	34.045002	35.513	36.077999	35.992316	35.631842	35.3405	35.049158	34.634365	34.105999	36.575001	1	-0.105968	0	111,360,000
AMZN	2016-06-28T00:00:00	35.397499	35.400002	34.908501	35	80,740,000	35.4947	35.823425	35.78372	34.59995	32.887387	31.436095	30.918945	35.418246	35.445535	35.486708	35.468762	35.377929	34.420342	33.52338	32.807612	30.523788	35.377427	35.621324	35.689992	35.378407	34.42118	33.426628	31.86113	34.95291	35.067225	35.156907	35.335966	36.239056	37.106265	37.354925	34.466982	0.137042	0.351879	22.388731	18.050257	27.464095	35.105999	35.3405	34.16075	31.525751	41.529933	34.105999	36.445499	55.204097	30.874238	-73.135624	-44.795903	2,423,694,000	0.083034	30	22.605378	35.823425	0.489015	36.801455	34.845395	0.661643	35.484895	36.808181	34.16161	36.575001	34.105999	35.3405	34.505	34.169	33.769999	34.904001	35.24	35.992316	35.631842	35.3405	35.049158	34.634365	34.105999	36.575001	0	-0.048193	80,740,000	0
AMZN	2016-06-29T00:00:00	35.779999	35.974998	35.676998	35.787498	61,402,000	35.5014	35.813825	35.80652	34.68765	32.982207	31.54283	30.9675	35.490597	35.506346	35.531829	35.497056	35.408857	34.473662	33.582765	32.866471	30.576088	35.4293	35.617188	35.689706	35.424683	34.497301	33.512646	31.909499	35.068461	35.126638	35.184515	35.269958	36.143162	37.034216	37.356514	34.592293	0.150287	0.311561	21.171281	23.137397	25.750162	35.105999	35.3405	34.16075	31.525751	44.849095	34.105999	36.249001	78.114726	50.951256	2.618855	-21.885274	2,485,096,000	0.102932	31	22.621084	35.813825	0.487828	36.789481	34.838169	0.679286	35.513001	36.871572	34.154429	36.575001	34.105999	35.3405	35.235334	35.070666	34.743833	35.562167	35.726835	35.992316	35.631842	35.3405	35.049158	34.634365	34.105999	36.575001	0	0.001446	0	61,402,000
AMZN	2016-06-30T00:00:00	35.780998	35.968498	35.626999	35.860001	57,102,000	35.49195	35.782275	35.82106	34.77028	33.074607	31.65659	31.015812	35.548677	35.556283	35.570163	35.522869	35.437483	34.52493	33.640613	32.924185	30.627879	35.480136	35.614062	35.687743	35.46756	34.570954	33.59657	31.957394	35.41719	35.334682	35.312213	35.254757	36.057956	36.963751	37.35554	34.715901	0.159031	0.281055	20.120318	22.253014	25.325539	35.105999	35.3405	34.16075	31.525751	48.932382	34.105999	36.127998	82.838762	72.052528	3.249397	-17.161238	2,542,198,000	0.05502	32	22.635658	35.782275	0.467068	36.716412	34.848138	0.655678	35.538524	36.849881	34.227167	36.575001	34.105999	35.3405	35.810665	35.646332	35.512665	35.944332	36.108665	35.992316	35.631842	35.3405	35.049158	34.634365	34.105999	36.575001	0	0.04388	0	57,102,000
AMZN	2016-07-01T00:00:00	36.284	36.400002	35.827	35.866001	58,408,000	35.5884	35.782625	35.8426	34.86496	33.175547	31.778395	31.065385	35.695742	35.688595	35.679984	35.592063	35.5026	34.593913	33.710176	32.990716	30.684158	35.624145	35.661845	35.723354	35.526921	34.655411	33.688202	32.009814	35.901238	35.712731	35.549218	35.329168	35.997875	36.904143	37.357853	34.839592	0.204195	0.265683	18.971235	25.548019	23.567127	35.253	35.3405	34.12075	31.525751	54.55338	34.105999	36.400002	94.943287	85.298925	67.925866	-5.056713	2,600,606,000	0.048274	33	22.651101	35.782625	0.467461	36.717547	34.847703	0.661214	35.609522	36.93195	34.287093	36.575001	34.105999	35.3405	35.792165	35.615832	35.450666	35.957331	36.133664	35.992316	35.631842	35.3405	35.049158	34.634365	34.105999	36.575001	0	0.079941	58,408,000	0
AMZN	2016-07-05T00:00:00	36.404999	36.478001	35.980499	36.139999	48,628,000	35.65885	35.78605	35.87432	34.97256	33.287987	31.897205	31.112692	35.837593	35.81885	35.791525	35.665966	35.572015	34.664936	33.781092	33.058325	30.741082	35.772618	35.721119	35.766615	35.587315	34.740397	33.779818	32.062945	36.315501	36.129619	35.843475	35.470821	35.963203	36.857245	37.363896	34.963435	0.246906	0.261927	18.033253	24.988503	22.231119	35.292	35.3405	34.067625	31.525751	53.893795	34.105999	36.478001	96.922352	91.568134	93.609203	-3.077648	2,649,234,000	0.087824	34	22.664045	35.78605	0.471962	36.729974	34.842126	0.66625	35.685282	37.017782	34.352782	36.5	34.105999	35.302999	36.170334	35.940666	35.597332	36.513668	36.743336	35.935016	35.585492	35.302999	35.020507	34.618315	34.105999	36.5	0	0.110374	48,628,000	0
AMZN	2016-07-06T00:00:00	36.880501	36.8885	36.129002	36.2855	78,764,000	35.7678	35.820725	35.90396	35.08397	33.411673	32.0141	31.16203	36.046175	36.011878	35.95906	35.776378	35.672668	34.751821	33.862656	33.134012	30.802171	35.994736	35.825352	35.844014	35.662136	34.834937	33.878497	32.120336	36.716851	36.559279	36.245423	35.680759	35.965942	36.830238	37.377916	35.088961	0.315486	0.272639	17.810608	27.466035	20.335805	35.49725	35.49725	34.087626	31.525751	59.938702	34.105999	36.8885	99.71251	97.192716	148.688212	-0.28749	2,727,998,000	0.155285	35	22.685683	35.820725	0.525419	36.871562	34.769888	0.687607	35.799112	37.174326	34.423898	36.8885	34.105999	35.49725	36.287833	36.097665	35.790332	36.595167	36.785334	36.23183	35.825585	35.49725	35.168914	34.701454	34.105999	36.8885	0	0.135842	78,764,000	0
AMZN	2016-07-07T00:00:00	36.828499	36.977501	36.581501	36.966499	58,916,000	35.89765	35.84555	35.93822	35.20366	33.5334	32.128845	31.209075	36.202639	36.160354	36.09282	35.872026	35.761578	34.83326	33.940704	33.20717	30.862134	36.18759	35.921331	35.915132	35.730549	34.924853	33.973832	32.176718	36.9971	36.869855	36.625972	35.919751	35.996317	36.821025	37.398032	35.215436	0.361474	0.290406	17.737642	27.238021	19.406783	35.54175	35.54175	34.205249	31.57025	58.268249	34.105999	36.977501	94.811006	97.148622	166.12615	-5.188994	2,669,082,000	0.154914	34	22.701766	35.84555	0.561347	36.968245	34.722855	0.670535	35.897149	37.23822	34.556078	36.977501	34.105999	35.54175	36.632668	36.376835	35.873169	37.136333	37.392166	36.299826	35.880587	35.54175	35.202913	34.7205	34.105999	36.977501	1	0.056938	0	58,916,000
AMZN	2016-07-08T00:00:00	37.290501	37.305	36.900002	37.007	68,584,000	36.0163	35.89095	35.97336	35.3429	33.656953	32.2412	31.260927	36.420212	36.365835	36.277078	36.000978	35.879188	34.929622	34.028857	33.288028	30.926098	36.440836	36.058945	36.019154	35.812386	35.023724	34.076043	32.23723	37.261726	37.166362	36.99254	36.202093	36.057957	36.833788	37.427452	35.344251	0.43024	0.318373	18.146751	29.557043	18.322121	35.7055	35.7055	34.270249	31.62525	67.384005	34.105999	37.305	99.546744	98.02342	204.313729	-0.453256	2,737,666,000	0.178186	35	22.721054	35.89095	0.638479	37.167908	34.613992	0.636643	36.029849	37.303134	34.756564	37.305	34.105999	35.7055	36.795834	36.614166	36.399834	37.010166	37.191833	36.550036	36.082982	35.7055	35.328017	34.790585	34.105999	37.305	0	0.089191	68,584,000	0
AMZN	2016-07-11T00:00:00	37.688999	37.794998	37.349998	37.5	63,906,000	36.2904	35.980625	36.02984	35.49468	33.77972	32.35104	31.315355	36.673969	36.606411	36.494297	36.154435	36.018404	35.037833	34.125176	33.375176	30.993391	36.744963	36.230188	36.151126	35.90439	35.129831	34.18392	32.301191	37.562331	37.471707	37.355284	36.528786	36.15457	36.869467	37.468539	35.476299	0.511002	0.356899	19.152445	33.605011	17.224465	36.351749	35.950499	34.40225	31.671501	67.484368	34.105999	37.794998	97.126619	97.161456	224.530685	-2.873381	2,801,572,000	0.217712	36	22.73947	35.980625	0.75455	37.489726	34.471524	0.619393	36.187863	37.426649	34.949078	37.794998	34.105999	35.950499	37.165167	37.025335	36.760169	37.430333	37.570166	36.924394	36.3858	35.950499	35.515197	34.895445	34.105999	37.794998	0	0.116321	63,906,000	0
AMZN	2016-07-12T00:00:00	37.4105	37.867001	37.016499	37.842999	112,474,000	36.574649	36.06305	36.0728	35.5833	33.889893	32.462645	31.36897	36.821275	36.752609	36.635251	36.268622	36.125488	35.130879	34.211632	33.455083	31.057243	36.948618	36.366366	36.257331	35.97952	35.225378	34.284107	32.361839	37.729583	37.663263	37.620987	36.848047	36.269676	36.917359	37.514624	35.609828	0.546237	0.394766	19.355174	30.308491	19.381368	36.747	35.9865	34.40225	31.833251	63.784135	34.105999	37.867001	87.862249	94.845204	167.869079	-12.137751	2,689,098,000	0.216593	35	22.771171	36.06305	0.816876	37.696802	34.429297	0.659857	36.304305	37.62402	34.98459	37.867001	34.105999	35.9865	37.611332	37.427666	37.166332	37.872665	38.056332	36.979404	36.430298	35.9865	35.542702	34.910853	34.105999	37.867001	1	0.038935	0	112,474,000
AMZN	2016-07-13T00:00:00	37.1315	37.843498	37.0625	37.338001	82,846,000	36.74805	36.121375	36.11058	35.64208	33.9984	32.56651	31.423565	36.88332	36.821498	36.711597	36.347066	36.202874	35.209334	34.288471	33.527884	31.117683	37.049863	36.468124	36.338769	36.040234	35.310683	34.37656	32.419178	37.679296	37.657401	37.716823	37.123677	36.387922	36.968389	37.559926	35.743198	0.545362	0.424885	19.543422	27.628303	17.667469	36.747	35.9865	35.187501	32.240001	63.589317	34.105999	37.867001	80.44403	88.477633	135.900299	-19.55597	2,606,252,000	0.144209	34	22.79399	36.121375	0.850461	37.822296	34.420453	0.681965	36.383085	37.747015	35.019156	37.867001	34.105999	35.9865	37.431333	36.995665	36.580831	37.846167	38.281835	36.979404	36.430298	35.9865	35.542702	34.910853	34.105999	37.867001	1	-0.027424	0	82,846,000
AMZN	2016-07-14T00:00:00	37.060001	37.452	36.951	37.443001	47,810,000	36.87605	36.188725	36.1397	35.71196	34.096627	32.65736	31.48285	36.918656	36.864862	36.765198	36.411878	36.268807	35.28191	34.361406	33.597827	31.176811	37.106582	36.557517	36.411801	36.095839	35.391252	34.46554	32.475262	37.456963	37.515263	37.672564	37.340686	36.503158	37.01796	37.602475	35.875661	0.532758	0.44646	19.464298	26.037653	17.931615	36.847	35.9865	35.3065	32.4645	58.868287	34.105999	37.867001	78.542971	82.283083	100.661661	-21.457029	2,558,442,000	0.155949	33	22.807061	36.188725	0.869541	37.927806	34.449644	0.676607	36.447554	37.800768	35.094339	37.867001	34.105999	35.9865	37.345833	36.848167	36.564835	37.629166	38.126831	36.979404	36.430298	35.9865	35.542702	34.910853	34.105999	37.867001	1	-0.084024	0	47,810,000
AMZN	2016-07-15T00:00:00	36.771999	37.327499	36.702499	37.327499	62,428,000	36.97515	36.23355	36.15528	35.7765	34.187793	32.74861	31.542692	36.889325	36.847978	36.766244	36.444616	36.307514	35.340344	34.424842	33.660682	31.232484	37.087664	36.613067	36.46044	36.137409	35.461656	34.547018	32.52789	37.122891	37.251031	37.498952	37.465895	36.604397	37.059079	37.638246	36.005886	0.493837	0.455935	18.837807	24.16829	19.498785	36.92375	35.9865	35.328625	32.6765	70.168025	34.105999	37.867001	70.885383	76.624128	68.868218	-29.114617	2,496,014,000	0.084561	32	22.823747	36.23355	0.87563	37.98481	34.48229	0.614536	36.478453	37.707525	35.249381	37.867001	34.105999	35.9865	37.154334	36.856668	36.653334	37.357667	37.655333	36.979404	36.430298	35.9865	35.542702	34.910853	34.105999	37.867001	1	-0.131997	0	62,428,000
AMZN	2016-07-18T00:00:00	36.803501	37.080002	36.436001	36.774502	59,098,000	37.0271	36.30775	36.1916	35.85348	34.282747	32.839625	31.598737	36.87216	36.839891	36.771976	36.477242	36.345667	35.397723	34.487439	33.722916	31.287917	37.056455	36.667348	36.510303	36.177683	35.530491	34.627313	32.580236	36.850388	36.982833	37.283999	37.5138	36.693442	37.091271	37.666985	36.133564	0.460228	0.456794	17.701029	22.38493	21.113509	36.998001	35.9865	35.37625	32.700001	76.782057	34.908501	37.867001	64.052747	71.160367	46.461784	-35.947253	2,555,112,000	0.113972	33	22.839543	36.30775	0.856771	38.021292	34.594208	0.600393	36.50941	37.710196	35.308624	37.867001	34.105999	35.9865	36.933999	36.540499	36.308999	37.165499	37.558999	36.979404	36.430298	35.9865	35.542702	34.910853	34.105999	37.867001	0	-0.072354	59,098,000	0
AMZN	2016-07-19T00:00:00	36.997501	37.1665	36.615501	36.625	44,336,000	37.08635	36.3726	36.24102	35.91948	34.377047	32.932025	31.653545	36.897228	36.868548	36.806672	36.524539	36.395808	35.46046	34.553493	33.787759	31.344729	37.051073	36.733038	36.572295	36.222547	35.601932	34.709647	32.633956	36.755881	36.835025	37.104494	37.520465	36.775725	37.118229	37.69048	36.258917	0.444128	0.454261	16.811517	21.959261	19.769398	37.151501	35.9865	35.379001	32.918751	72.61164	35.626999	37.867001	61.1831	65.373743	53.666914	-38.8169	2,599,448,000	0.149258	34	22.851534	36.3726	0.857474	38.087548	34.657652	0.580321	36.555895	37.716538	35.395252	37.867001	34.105999	35.9865	36.773168	36.466334	36.129167	37.110335	37.417169	36.979404	36.430298	35.9865	35.542702	34.910853	34.105999	37.867001	0	-0.020997	44,336,000	0
AMZN	2016-07-20T00:00:00	37.285999	37.3125	37.035	37.200001	44,280,000	37.1269	36.44735	36.29386	35.98545	34.478733	33.02727	31.70684	36.974983	36.944448	36.880415	36.593762	36.464284	35.532049	34.625401	33.857031	31.403846	37.087373	36.820029	36.652678	36.276136	35.678483	34.795864	32.69	36.880366	36.881003	37.03348	37.518801	36.859941	37.144841	37.711592	36.38271	0.449467	0.453302	16.267888	22.879149	19.023783	37.151501	35.9865	35.377125	32.918751	71.864093	35.626999	37.867001	74.062462	66.43277	70.043219	-25.937538	2,643,728,000	0.17196	35	22.863733	36.44735	0.869188	38.185725	34.708975	0.561571	36.625429	37.748572	35.502286	37.867001	34.105999	35.9865	36.926501	36.686502	36.375502	37.237501	37.4775	36.979404	36.430298	35.9865	35.542702	34.910853	34.105999	37.867001	0	0.023018	44,280,000	0
AMZN	2016-07-21T00:00:00	37.2215	37.467999	37.1395	37.375	46,342,000	37.1662	36.531925	36.3542	36.02681	34.58426	33.123225	31.757027	37.024286	36.994821	36.93289	36.650829	36.522531	35.598302	34.693719	33.923654	31.461733	37.104573	36.893757	36.724035	36.324609	35.750661	34.878918	32.744872	37.076593	37.010233	37.035222	37.507569	36.945168	37.17029	37.729582	36.504325	0.443382	0.451318	16.059255	23.872988	18.250727	37.151501	35.9865	35.569625	32.918751	70.534579	35.827	37.867001	68.357848	67.867804	66.320333	-31.642152	2,597,386,000	0.166774	34	22.876421	36.531925	0.857443	38.246812	34.817038	0.560643	36.682197	37.803483	35.560912	37.867001	34.105999	35.9865	37.211166	37.109833	36.933666	37.387333	37.488667	36.979404	36.430298	35.9865	35.542702	34.910853	34.105999	37.867001	1	-0.039465	0	46,342,000
AMZN	2016-07-22T00:00:00	37.243	37.563999	37.176498	37.3895	45,554,000	37.16145	36.588875	36.4089	36.05844	34.679447	33.206135	31.808872	37.068029	37.039945	36.980599	36.704663	36.577952	35.6628	34.760806	33.989384	31.519258	37.118537	36.961479	36.792405	36.372302	35.820628	34.960498	32.799459	37.242726	37.156935	37.084668	37.491716	37.031646	37.196261	37.744936	36.623491	0.435277	0.44811	16.047904	23.917233	17.354831	37.151501	35.9865	35.7865	32.918751	65.84599	35.980499	37.867001	66.922867	69.781059	61.867496	-33.077133	2,642,940,000	0.106063	35	22.88889	36.588875	0.865315	38.319504	34.858246	0.544107	36.735607	37.823821	35.647393	37.867001	34.105999	35.9865	37.276333	37.084667	36.947834	37.413166	37.604832	36.979404	36.430298	35.9865	35.542702	34.910853	34.105999	37.867001	0	0.00731	0	45,554,000
AMZN	2016-07-25T00:00:00	36.980499	37.424999	36.767502	37.327499	53,586,000	37.0906	36.6905	36.47534	36.08012	34.778233	33.285835	31.85829	37.050523	37.029136	36.980584	36.729739	36.608917	35.714475	34.819219	34.048614	31.573599	37.085636	36.998776	36.836374	36.408462	35.881182	35.035238	32.850918	37.242737	37.19943	37.101519	37.450298	37.110525	37.218965	37.755571	36.739013	0.403026	0.439093	15.051448	21.948492	21.046665	37.13975	35.9865	35.71325	32.918751	59.08445	36.129002	37.867001	48.99299	61.424568	32.47088	-51.00701	2,589,354,000	0.139308	34	22.903263	36.6905	0.777343	38.245185	35.135815	0.555535	36.75893	37.870001	35.64786	37.867001	34.105999	35.9865	37.327833	37.091666	36.940332	37.479167	37.715333	36.979404	36.430298	35.9865	35.542702	34.910853	34.105999	37.867001	1	-0.052734	0	53,586,000
AMZN	2016-07-26T00:00:00	36.779499	37.156502	36.637501	37.135502	50,594,000	37.0275	36.801075	36.5185	36.10579	34.872227	33.364885	31.908897	36.996318	36.983748	36.949647	36.734263	36.622039	35.75624	34.870805	34.102691	31.625399	37.029073	37.007252	36.859771	36.435888	35.933847	35.104419	32.899885	37.081177	37.11065	37.061257	37.371789	37.175084	37.235635	37.760749	36.850046	0.357132	0.422701	14.112169	20.513109	21.308365	37	35.9865	35.618	32.975	48.254378	36.436001	37.867001	24.004073	46.639977	6.224912	-75.995927	2,538,760,000	0.104164	33	22.916612	36.801075	0.595569	37.992213	35.609936	0.538357	36.760889	37.837603	35.684176	37.867001	34.908501	36.387751	37.057667	36.690334	36.400169	37.347832	37.715164	37.168795	36.736854	36.387751	36.038648	35.54162	34.908501	37.867001	1	-0.103808	0	50,594,000
AMZN	2016-07-27T00:00:00	36.8335	37.047001	36.693001	36.898499	58,262,000	36.9977	36.872875	36.5602	36.1318	34.966053	33.44565	31.958115	36.963755	36.95643	36.931779	36.743284	36.638305	35.798486	34.922455	34.156766	31.677221	36.9938	37.01034	36.884001	36.464426	35.985459	35.173105	32.948886	36.897753	36.967291	36.993453	37.273784	37.22676	37.248554	37.762135	36.956935	0.321412	0.402443	13.239982	19.572871	20.331676	37	35.9865	35.61075	33.012501	50.086374	36.436001	37.867001	27.777719	33.591594	-1.252987	-72.222281	2,597,022,000	0.029711	34	22.932013	36.872875	0.495627	37.864128	35.881621	0.535357	36.767805	37.838518	35.697091	37.867001	35.626999	36.747	36.857834	36.559166	36.338833	37.078167	37.376835	37.33836	37.01132	36.747	36.48268	36.106359	35.626999	37.867001	0	-0.046957	0	58,262,000
AMZN	2016-07-28T00:00:00	37.630501	37.667999	36.985001	37.299	152,352,000	37.05475	36.9654	36.64422	36.18914	35.06568	33.540555	32.00872	37.097104	37.078988	37.039274	36.82394	36.714628	35.87033	34.993719	34.225553	31.736457	37.108855	37.082495	36.966332	36.523198	36.055576	35.255973	33.005328	37.010546	37.036871	37.066396	37.234626	37.288457	37.272047	37.768884	37.062907	0.353342	0.392623	13.456276	25.289341	18.21243	37.052	35.9865	35.604375	33.012501	55.263161	36.436001	37.867001	83.473108	45.084967	43.892533	-16.526892	2,749,374,000	0.147056	35	22.974425	36.9654	0.451645	37.868689	36.062111	0.560928	36.849966	37.971822	35.72811	37.867001	35.626999	36.747	36.857834	36.668667	36.503834	37.022667	37.211834	37.33836	37.01132	36.747	36.48268	36.106359	35.626999	37.867001	0	0.001885	152,352,000	0
AMZN	2016-07-29T00:00:00	37.940498	38.299999	37.75	38.25	135,542,000	37.1716	37.073375	36.71768	36.2505	35.161673	33.63983	32.061197	37.265783	37.235626	37.177924	36.925446	36.808926	35.951513	35.071266	34.299116	31.798189	37.2699	37.175362	37.066046	36.591879	36.131229	35.343101	33.06435	37.391696	37.313931	37.274946	37.270716	37.365433	37.309675	37.783598	37.169084	0.399061	0.393911	14.634849	30.998947	16.707781	37.45775	36.202999	35.55525	33.09525	54.002854	36.436001	38.299999	80.713455	63.988094	81.069982	-19.286545	2,884,916,000	0.112393	36	23.012746	37.073375	0.409782	37.89294	36.25381	0.572714	36.953826	38.099254	35.808399	38.299999	35.827	37.063499	37.427834	37.187668	36.744835	37.870667	38.110832	37.716371	37.355313	37.063499	36.771686	36.356222	35.827	38.299999	0	0.043636	0	135,542,000
AMZN	2016-08-01T00:00:00	38.387001	38.525002	37.853001	37.9935	71,564,000	37.32995	37.178525	36.85524	36.31972	35.259667	33.743965	32.116925	37.490026	37.444967	37.363936	37.058314	36.930316	36.047022	35.158522	34.380064	31.863749	37.490882	37.300469	37.194455	36.675663	36.216106	35.437104	33.127294	37.95775	37.772294	37.615431	37.39807	37.467417	37.366798	37.809635	37.277124	0.465952	0.408319	16.024324	31.202551	15.338029	37.581251	36.3155	35.525	33.09525	64.752999	36.436001	38.525002	93.393947	85.86017	90.367015	-6.606053	2,956,480,000	0.116675	37	23.033503	37.178525	0.462936	38.104397	36.252653	0.559964	37.090319	38.210247	35.970392	38.525002	35.980499	37.25275	37.996833	37.693666	37.446833	38.243665	38.546832	37.924499	37.553002	37.25275	36.952499	36.525023	35.980499	38.525002	0	0.079115	71,564,000	0
AMZN	2016-08-02T00:00:00	38.028999	38.2505	37.851002	38.190498	72,066,000	37.4331	37.259725	36.99368	36.3775	35.34946	33.84479	32.16646	37.597821	37.551155	37.466253	37.146558	37.01483	36.124747	35.234061	34.452321	31.925095	37.617982	37.381467	37.284745	36.742694	36.288984	35.521956	33.18612	38.326078	38.130432	37.905044	37.557796	37.576725	37.434153	37.841234	37.385277	0.48449	0.423553	17.30915	29.149794	14.353503	37.581251	36.3155	35.44775	33.2675	63.243294	36.436001	38.525002	76.256485	83.454629	64.448053	-23.743515	2,884,414,000	0.084787	36	23.053862	37.259725	0.462543	38.184811	36.334639	0.542464	37.179717	38.264645	36.09479	38.525002	36.129002	37.327002	38.255001	37.985001	37.583	38.657001	38.927002	37.959546	37.60973	37.327002	37.044274	36.641746	36.129002	38.525002	1	0.009053	0	72,066,000
AMZN	2016-08-03T00:00:00	37.731998	37.9445	37.612499	37.853001	71,630,000	37.4777	37.3023	37.08706	36.43539	35.428987	33.937305	32.21243	37.624656	37.584036	37.507137	37.19978	37.069997	36.187776	35.299796	34.517265	31.982875	37.672327	37.426445	37.341538	36.795812	36.351682	35.598931	33.241499	38.342398	38.255995	38.067896	37.700375	37.679211	37.504441	37.874009	37.492059	0.469801	0.432803	17.855402	27.628741	16.59257	37.581251	36.716751	35.228749	33.2675	59.297122	36.436001	38.525002	62.039118	77.22985	37.845846	-37.960882	2,812,784,000	0.015919	35	23.073643	37.3023	0.464982	38.232264	36.372336	0.536428	37.232315	38.305172	36.159459	38.525002	36.436001	37.480501	38.0435	37.836501	37.644002	38.235999	38.442998	38.031997	37.727003	37.480501	37.233999	36.883047	36.436001	38.525002	1	-0.050894	0	71,630,000
AMZN	2016-08-04T00:00:00	38.038502	38.25	37.517502	37.685001	63,564,000	37.5594	37.3628	37.1774	36.49196	35.517567	34.031005	32.259335	37.707426	37.666666	37.588886	37.276028	37.144497	36.260354	35.371868	34.586992	32.04313	37.774291	37.496559	37.414726	36.858679	36.420353	35.680142	33.29947	38.228357	38.247348	38.176934	37.832295	37.780326	37.581484	37.910582	37.598478	0.477389	0.44172	18.81966	28.894909	15.100228	37.581251	37.076	35.223249	33.2675	67.432895	36.436001	38.525002	76.711363	71.668989	48.771326	-23.288637	2,876,348,000	0.024593	36	23.091519	37.3628	0.478608	38.320017	36.405583	0.544107	37.309095	38.397308	36.220882	38.525002	36.436001	37.480501	37.762999	37.581498	37.430998	37.913499	38.095	38.031997	37.727003	37.480501	37.233999	36.883047	36.436001	38.525002	0	-0.001895	63,564,000	0
AMZN	2016-08-05T00:00:00	38.299	38.4235	38.154499	38.240501	54,088,000	37.665	37.413225	37.27812	36.54959	35.606227	34.125485	32.31061	37.82574	37.781636	37.698134	37.369025	37.233305	36.340301	35.448897	34.660497	32.105378	37.908764	37.585721	37.501003	36.929543	36.493549	35.764657	33.359566	38.183022	38.245744	38.290415	37.965799	37.882322	37.666897	37.952705	37.705186	0.498674	0.453111	19.958056	29.678236	14.368735	37.581251	37.076	35.223249	33.2675	69.364201	36.615501	38.525002	88.164351	75.638277	76.787442	-11.835649	2,930,436,000	-0.017994	37	23.10696	37.413225	0.521771	38.456766	36.369684	0.525606	37.403372	38.454585	36.352159	38.525002	36.436001	37.480501	37.935335	37.620669	37.202836	38.353167	38.667833	38.031997	37.727003	37.480501	37.233999	36.883047	36.436001	38.525002	0	0.040009	54,088,000	0
AMZN	2016-08-08T00:00:00	38.327999	38.349998	38.050999	38.3405	39,726,000	37.79975	37.445175	37.35988	36.60124	35.6966	34.22163	32.363307	37.926192	37.880974	37.795036	37.456205	37.317512	36.418249	35.524663	34.733121	32.167294	38.029309	37.672843	37.581763	36.999285	36.565175	35.847875	33.41944	38.250454	38.271942	38.38073	38.097959	37.979803	37.757287	37.999415	37.81186	0.511981	0.464885	20.718116	28.522621	15.157107	37.609001	37.176001	35.223249	33.2675	67.99671	36.637501	38.525002	89.56279	84.812835	73.983136	-10.43721	2,970,162,000	-0.018005	38	23.118303	37.445175	0.557862	38.560899	36.329451	0.507607	37.491431	38.506644	36.476218	38.525002	36.436001	37.480501	38.292333	38.161166	38.023332	38.430167	38.561334	38.031997	37.727003	37.480501	37.233999	36.883047	36.436001	38.525002	0	0.075636	0	39,726,000
AMZN	2016-08-09T00:00:00	38.415501	38.630001	38.345001	38.369499	37,522,000	37.96335	37.495425	37.4403	36.65731	35.79514	34.326065	32.414407	38.024054	37.978161	37.890492	37.543413	37.401973	36.496573	35.600738	34.806039	32.229466	38.141264	37.765255	37.662965	37.070432	36.636725	35.930922	33.479661	38.378604	38.345149	38.444852	38.235694	38.073142	37.850339	38.050189	37.918452	0.523552	0.476618	21.83279	31.130994	14.541223	37.807501	37.30525	35.29675	33.2675	66.156477	36.637501	38.630001	89.23461	88.98725	92.837951	-10.76539	3,007,684,000	-0.027318	39	23.129063	37.495425	0.598367	38.692159	36.298691	0.506678	37.579438	38.592794	36.566082	38.630001	36.436001	37.533001	38.242999	38.135999	37.943999	38.434999	38.541999	38.112217	37.791893	37.533001	37.274109	36.905517	36.436001	38.630001	0	0.10572	37,522,000	0
AMZN	2016-08-10T00:00:00	38.428001	38.605	38.309502	38.490002	32,086,000	38.1228	37.56025	37.5022	36.70308	35.890047	34.434305	32.45679	38.104843	38.05995	37.973186	37.62383	37.480898	36.572315	35.67514	34.877761	32.291143	38.225746	37.854071	37.738942	37.139871	36.70601	36.012149	33.539498	38.479486	38.432999	38.48469	38.372609	38.161563	37.944237	38.103397	38.024626	0.527649	0.486824	22.7594	29.852799	14.437437	38.073751	37.379501	35.31625	33.2675	67.518486	36.637501	38.630001	89.862001	89.553134	88.307174	-10.137999	3,039,770,000	0.021352	40	23.138259	37.56025	0.626436	38.813123	36.307377	0.504321	37.660254	38.668896	36.651612	38.630001	36.436001	37.533001	38.463501	38.297001	38.178501	38.582001	38.748501	38.112217	37.791893	37.533001	37.274109	36.905517	36.436001	38.630001	0	0.130913	0	32,086,000
AMZN	2016-08-11T00:00:00	38.562	38.6875	38.456001	38.497002	40,394,000	38.21595	37.63535	37.57154	36.75488	35.992953	34.542935	32.497447	38.196275	38.151232	38.063773	37.709119	37.56406	36.650342	35.75111	34.950717	32.353539	38.3056	37.949476	37.820465	37.21277	36.776325	36.093885	33.600246	38.563649	38.528653	38.546336	38.504226	38.250209	38.039667	38.158947	38.130479	0.535535	0.496566	23.746102	29.925293	13.897783	38.102501	37.56175	35.49725	33.42425	68.546084	36.637501	38.6875	93.87806	90.991557	93.750692	-6.12194	3,080,164,000	0.040592	41	23.149922	37.63535	0.652787	38.940924	36.329776	0.495178	37.746134	38.73649	36.755778	38.6875	36.436001	37.56175	38.447501	38.290002	38.152003	38.5855	38.742999	38.156146	37.827427	37.56175	37.296074	36.917822	36.436001	38.6875	0	0.151798	40,394,000	0
AMZN	2016-08-12T00:00:00	38.627998	38.657501	38.421001	38.423	31,266,000	38.2847	37.72815	37.62504	36.7992	36.103613	34.648975	32.537835	38.282619	38.237917	38.150577	37.792653	37.645901	36.727897	35.826817	35.023534	32.415972	38.380518	38.044014	37.901731	37.286225	36.845668	36.174778	33.661247	38.639284	38.611639	38.623461	38.621861	38.339646	38.137117	38.21666	38.235808	0.540875	0.505428	24.542945	28.866292	13.929679	38.102501	37.56175	35.54175	33.46875	74.51997	36.637501	38.6875	97.09748	93.612513	84.697016	-2.90252	3,111,430,000	0.101458	42	23.158976	37.72815	0.655512	39.039174	36.417126	0.465107	37.830121	38.760335	36.899908	38.6875	36.436001	37.56175	38.568501	38.449501	38.337002	38.681	38.799999	38.156146	37.827427	37.56175	37.296074	36.917822	36.436001	38.6875	0	0.168896	31,266,000	0
AMZN	2016-08-15T00:00:00	38.4245	38.602001	38.385502	38.595001	42,370,000	38.28845	37.8092	37.65446	36.84215	36.214607	34.748405	32.575682	38.310995	38.271841	38.192719	37.850094	37.705794	36.794431	35.895177	35.09088	32.475758	38.405936	38.110333	37.963228	37.349963	36.906744	36.24954	33.719821	38.630187	38.622848	38.648301	38.69996	38.421398	38.231541	38.273829	38.339276	0.522661	0.508875	25.155769	27.780715	13.956363	38.102501	37.56175	35.7055	33.6325	74.464587	36.693001	38.6875	86.813708	92.596416	65.632289	-13.186292	3,069,060,000	0.07302	41	23.171068	37.8092	0.635062	39.079324	36.539076	0.445356	37.886729	38.777441	36.996016	38.6875	36.615501	37.651501	38.568834	38.480166	38.332334	38.716666	38.805333	38.198508	37.895997	37.651501	37.407005	37.058909	36.615501	38.6875	1	0.08267	0	42,370,000
AMZN	2016-08-16T00:00:00	38.202	38.436501	38.191002	38.431	32,092,000	38.30575	37.869425	37.68612	36.87946	36.28424	34.83895	32.610055	38.289196	38.259143	38.194147	37.882085	37.743963	36.84963	35.955883	35.152486	32.532736	38.390218	38.147743	38.005346	37.40329	36.959044	36.317929	33.775804	38.499055	38.527203	38.585204	38.724598	38.489245	38.317398	38.328207	38.439513	0.484686	0.504037	25.038194	26.686531	16.527122	38.102501	37.56175	36.151124	33.877499	69.381091	36.985001	38.6875	71.483083	85.131424	40.547204	-28.516917	3,036,968,000	0.034325	40	23.18008	37.869425	0.61068	39.090784	36.648065	0.437606	37.916755	38.791967	37.041542	38.6875	36.637501	37.6625	38.470668	38.339334	38.254168	38.555833	38.687167	38.2037	37.9044	37.6625	37.4206	37.076201	36.637501	38.6875	1	0.008534	0	32,092,000
AMZN	2016-08-17T00:00:00	38.231499	38.261002	37.959999	38.220501	37,822,000	38.3557	37.9167	37.73012	36.92035	36.338093	34.93133	32.644737	38.277657	38.254116	38.199893	37.91385	37.781466	36.90382	36.015768	35.213457	32.58944	38.376718	38.182226	38.047298	37.456311	37.010288	36.385108	33.831739	38.332967	38.392822	38.485846	38.710345	38.545708	38.395049	38.380102	38.536276	0.451763	0.493582	24.183107	25.367283	19.503966	38.32375	37.56175	36.36675	33.9135	60.87582	37.517502	38.6875	61.02547	73.107421	24.459183	-38.97453	3,074,790,000	0.029881	41	23.190709	37.9167	0.599635	39.11597	36.71743	0.399499	37.94673	38.745729	37.147731	38.6875	36.637501	37.6625	38.276501	38.116501	38.031002	38.362	38.521999	38.2037	37.9044	37.6625	37.4206	37.076201	36.637501	38.6875	0	0.045104	37,822,000	0

Subsets and Splits

No community queries yet

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