Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
AMZN	2016-08-18T00:00:00	38.223	38.258499	38.029999	38.200001	29,176,000	38.37415	37.966775	37.77664	36.95817	36.400186	35.01663	32.678765	38.266725	38.248459	38.203448	37.941954	37.81543	36.955553	36.073853	35.273052	32.645495	38.35259	38.211397	38.085212	37.507396	37.059891	36.450289	33.887244	38.202888	38.269317	38.385916	38.67116	38.591426	38.463854	38.428998	38.629384	0.420142	0.478894	23.389098	24.381903	18.746344	38.32375	37.56175	36.36675	35.283501	55.738391	37.517502	38.6875	60.299047	64.2692	22.866866	-39.700953	3,045,614,000	0.067952	40	23.198892	37.966775	0.58002	39.126815	36.806734	0.367999	37.973042	38.709041	37.237043	38.6875	36.637501	37.6625	38.150833	38.040665	37.849831	38.341667	38.451836	38.2037	37.9044	37.6625	37.4206	37.076201	36.637501	38.6875	1	-0.023853	29,176,000	0
AMZN	2016-08-19T00:00:00	37.865501	38.1245	37.844501	38.095001	46,864,000	38.3308	37.9979	37.82038	36.98783	36.457793	35.09594	32.711765	38.186481	38.17883	38.151456	37.935004	37.819282	36.991237	36.121001	35.324387	32.697435	38.260109	38.201752	38.092048	37.542977	37.098451	36.506703	33.938853	38.039202	38.101462	38.236961	38.590777	38.617112	38.517046	38.470988	38.717402	0.362062	0.455528	22.062291	22.801886	20.707436	38.266001	37.56175	36.41675	35.3335	39.00948	37.517502	38.6875	29.7436	50.356039	-5.128362	-70.2564	2,998,750,000	0.059271	39	23.211707	37.9979	0.555313	39.108526	36.887274	0.347035	37.9628	38.65687	37.26873	38.6875	36.637501	37.6625	38.170499	38.082499	37.941999	38.311	38.399	38.2037	37.9044	37.6625	37.4206	37.076201	36.637501	38.6875	1	-0.082693	0	46,864,000
AMZN	2016-08-22T00:00:00	37.973999	37.9925	37.605	37.875	33,586,000	38.2954	38.047575	37.8672	37.0294	36.52472	35.17886	32.741397	38.143984	38.141588	38.124155	37.938549	37.831183	37.029777	36.169764	35.376855	32.749938	38.195236	38.199476	38.103864	37.58165	37.138352	36.563694	33.991214	37.924644	37.970402	38.088873	38.49314	38.628213	38.557837	38.507865	38.800991	0.321087	0.42864	20.832413	21.281382	23.448078	38.14625	37.56175	36.455125	35.3335	48.704652	37.517502	38.6875	39.016915	43.019854	-20.122228	-60.983085	3,032,336,000	0.1038	40	23.220945	38.047575	0.501324	39.050223	37.044926	0.336428	37.963866	38.636722	37.29101	38.6875	36.637501	37.6625	37.944834	37.765169	37.664836	38.045167	38.224833	38.2037	37.9044	37.6625	37.4206	37.076201	36.637501	38.6875	0	-0.032587	33,586,000	0
AMZN	2016-08-23T00:00:00	38.122501	38.235001	38.049999	38.165501	30,482,000	38.2661	38.114725	37.9122	37.07661	36.58372	35.260835	32.768097	38.139688	38.138118	38.123901	37.955272	37.853592	37.072629	36.221152	35.431224	32.803397	38.1638	38.206612	38.123503	37.624517	37.180399	36.621984	34.044757	37.905541	37.930159	37.99464	38.39945	38.631348	38.590181	38.541569	38.880811	0.29717	0.402346	19.682112	24.586241	22.366233	38.14625	37.651501	36.49225	35.3335	59.888679	37.517502	38.6875	51.709444	40.156653	4.956075	-48.290556	3,062,818,000	0.120346	41	23.229403	38.114725	0.402793	38.920312	37.309138	0.325321	37.978974	38.629616	37.328333	38.6875	36.693001	37.69025	37.857166	37.721832	37.469666	38.109333	38.244667	38.216798	37.925601	37.69025	37.454899	37.119824	36.693001	38.6875	0	0.010416	0	30,482,000
AMZN	2016-08-24T00:00:00	37.862499	38.170502	37.768002	38.150002	34,882,000	38.20955	38.166175	37.93526	37.11456	36.635387	35.342865	32.792567	38.08425	38.088005	38.083685	37.946838	37.854277	37.103604	36.264346	35.479368	32.853736	38.090418	38.18259	38.11968	37.655336	37.214051	36.673502	34.095448	37.885343	37.895796	37.917127	38.293133	38.621108	38.610644	38.56953	38.955773	0.254305	0.372738	18.706066	22.836421	25.760739	38.13125	37.6625	36.569	35.3335	45.435605	37.605	38.6875	23.787491	38.171283	-24.5541	-76.212509	3,027,936,000	0.116972	40	23.238902	38.166175	0.276419	38.719014	37.613336	0.30175	37.967881	38.571381	37.364382	38.6875	36.985001	37.83625	38.135834	38.036667	37.950832	38.221668	38.320835	38.28571	38.037145	37.83625	37.635355	37.349335	36.985001	38.6875	1	-0.052868	0	34,882,000
AMZN	2016-08-25T00:00:00	37.960999	38.028	37.737	37.799999	32,460,000	38.14945	38.1827	37.96484	37.15952	36.67282	35.429405	32.8185	38.0596	38.064913	38.06481	37.948126	37.862487	37.137227	36.308994	35.528509	32.904555	38.045227	38.16305	38.12166	37.68853	37.248935	36.725346	34.146875	37.896791	37.885447	37.874392	38.190735	38.60329	38.623224	38.593415	39.026363	0.225681	0.343326	17.880307	21.637422	24.967557	38.1035	37.6625	36.569	35.33375	40.430289	37.605	38.6875	32.886729	36.127888	-30.757807	-67.113271	3,060,396,000	0.009575	41	23.247789	38.1827	0.251463	38.685625	37.679775	0.295035	37.967226	38.557297	37.377155	38.6875	37.517502	38.102501	37.933668	37.696833	37.531167	38.099333	38.336168	38.41138	38.240561	38.102501	37.964441	37.767881	37.517502	38.6875	0	-0.006711	32,460,000	0
AMZN	2016-08-26T00:00:00	38.450001	38.5	37.990002	38.002499	55,536,000	38.13165	38.208175	38.01312	37.21101	36.71	35.512865	32.84583	38.13768	38.134929	38.12407	37.993751	37.90768	37.188709	36.365337	35.586361	32.959733	38.099873	38.188507	38.15898	37.739137	37.295703	36.78516	34.20291	38.053031	38.014407	37.943913	38.136846	38.59336	38.637986	38.619008	39.094631	0.239691	0.322599	17.351161	27.887875	22.600593	38.0525	37.6625	36.569	35.71875	52.740381	37.605	38.6875	78.060126	44.911449	15.9106	-21.939874	3,115,932,000	0.107488	42	23.263475	38.208175	0.251443	38.71106	37.70529	0.312178	38.013205	38.637561	37.388848	38.6875	37.517502	38.102501	37.908666	37.789332	37.617666	38.080332	38.199666	38.41138	38.240561	38.102501	37.964441	37.767881	37.517502	38.6875	0	0.032786	55,536,000	0
AMZN	2016-08-29T00:00:00	38.564499	38.749001	38.43	38.436001	43,972,000	38.14565	38.21705	38.07648	37.27591	36.745573	35.602795	32.87034	38.223044	38.213033	38.191829	38.045637	37.958205	37.242661	36.423209	35.645334	33.015502	38.178572	38.222443	38.201394	37.792215	37.344506	36.845588	34.259812	38.302073	38.232018	38.104066	38.129609	38.59349	38.656798	38.647543	39.161036	0.25707	0.309493	17.406151	30.746485	21.312811	38.177	37.693251	36.569	35.9865	53.306672	37.605	38.749001	83.872248	64.939701	51.050776	-16.127752	3,159,904,000	0.053984	43	23.275965	38.21705	0.261036	38.739122	37.694978	0.313393	38.065709	38.692494	37.438923	38.749001	37.517502	38.133251	38.313334	38.126668	37.803336	38.636667	38.823332	38.458367	38.278568	38.133251	37.987934	37.781043	37.517502	38.749001	0	0.066392	43,972,000	0
AMZN	2016-08-30T00:00:00	38.379002	38.591999	38.278	38.552502	34,184,000	38.16335	38.23455	38.14046	37.32948	36.784013	35.689285	32.895835	38.254235	38.243209	38.220624	38.075943	37.990574	37.287224	36.474678	35.699466	33.06887	38.221	38.237867	38.224665	37.835474	37.387491	36.900563	34.314624	38.489896	38.40153	38.26012	38.144339	38.596315	38.67595	38.676569	39.224799	0.252959	0.298187	17.008539	28.995147	22.856163	38.177	37.693251	36.563125	35.9865	48.990108	37.605	38.749001	67.657464	76.529946	27.939551	-32.342536	3,125,720,000	0.051192	42	23.285543	38.23455	0.259493	38.753536	37.715564	0.314714	38.095546	38.724974	37.466118	38.749001	37.517502	38.133251	38.581167	38.413333	38.262166	38.732333	38.900167	38.458367	38.278568	38.133251	37.987934	37.781043	37.517502	38.749001	1	-0.005207	0	34,184,000
AMZN	2016-08-31T00:00:00	38.458	38.481998	38.200001	38.330002	32,676,000	38.186	38.27085	38.20544	37.38282	36.823013	35.7759	32.927537	38.294988	38.282262	38.257144	38.110675	38.026529	37.333137	36.52687	35.75409	33.122493	38.274573	38.259148	38.249091	37.879729	37.431543	36.955389	34.369969	38.583204	38.515052	38.386343	38.184029	38.601263	38.697076	38.706598	39.286264	0.253157	0.289181	16.411269	27.481197	23.106964	38.177	37.721001	36.49325	35.9865	47.806822	37.605	38.749001	74.562927	75.364213	18.9414	-25.437073	3,158,396,000	0.113854	43	23.294735	38.27085	0.235128	38.741105	37.800595	0.316321	38.130066	38.762708	37.497423	38.749001	37.517502	38.133251	38.416334	38.240668	38.102334	38.554667	38.730333	38.458367	38.278568	38.133251	37.987934	37.781043	37.517502	38.749001	0	0.033602	32,676,000	0
AMZN	2016-09-01T00:00:00	38.530998	38.602001	38.337502	38.544998	35,846,000	38.2168	38.295475	38.24146	37.44284	36.873247	35.859625	32.95824	38.34219	38.327487	38.299275	38.148886	38.065335	37.380111	36.57961	35.809079	33.176309	38.3373	38.283924	38.274134	37.924756	37.47649	37.009945	34.425725	38.601841	38.583381	38.490278	38.243385	38.607747	38.720766	38.738051	39.345764	0.256251	0.282595	16.151369	28.377394	21.949328	38.177	37.867001	36.49325	35.9865	47.96046	37.605	38.749001	80.94387	74.388087	32.530346	-19.05613	3,194,242,000	0.104474	44	23.304854	38.295475	0.235303	38.76608	37.82487	0.318321	38.16825	38.804892	37.531607	38.749001	37.605	38.177	38.38	38.278001	38.098002	38.559999	38.661997	38.479016	38.311992	38.177	38.042008	37.849816	37.605	38.749001	0	0.066616	0	35,846,000
AMZN	2016-09-02T00:00:00	38.622002	38.799999	38.584999	38.705502	43,636,000	38.29245	38.311625	38.26872	37.4932	36.92324	35.938435	32.990525	38.398153	38.381035	38.348925	38.191897	38.108155	37.428813	36.633358	35.86478	33.230495	38.410973	38.315021	38.303406	37.970998	37.52251	37.064646	34.482081	38.621509	38.626496	38.59155	38.316263	38.617272	38.747727	38.771374	39.403709	0.263014	0.278679	16.372894	30.729984	20.807596	38.268499	38.158751	36.51925	35.9865	54.358917	37.605	38.799999	85.1048	80.203866	60.913433	-14.8952	3,237,878,000	0.06222	45	23.317228	38.311625	0.246381	38.804387	37.818863	0.320214	38.211464	38.851893	37.571035	38.799999	37.605	38.202499	38.490167	38.378333	38.225667	38.642832	38.754667	38.517979	38.343509	38.202499	38.061489	37.860729	37.605	38.799999	0	0.09451	0	43,636,000
AMZN	2016-09-06T00:00:00	39.443501	39.473999	38.511002	38.702	74,396,000	38.4394	38.3674	38.31098	37.58311	36.983473	36.022495	33.021857	38.607222	38.57421	38.517322	38.305679	38.210874	37.50782	36.707309	35.935646	33.292316	38.620255	38.422819	38.393774	38.04748	37.588832	37.134053	34.54629	38.898411	38.848766	38.816868	38.459385	38.651009	38.791302	38.814468	39.463335	0.330848	0.289113	17.813141	37.287974	17.331877	38.605499	38.49575	36.830375	36.202999	71.670506	37.605	39.473999	98.368191	88.138954	131.432906	-1.631809	3,312,274,000	0.105288	46	23.339409	38.3674	0.353332	39.074064	37.660736	0.371464	38.328801	39.07173	37.585872	39.473999	37.605	38.539499	38.669	38.538001	38.454	38.753001	38.884	39.032915	38.760041	38.539499	38.318957	38.004965	37.605	39.473999	0	0.117887	74,396,000	0
AMZN	2016-09-07T00:00:00	39.223999	39.539501	39.216499	39.476501	48,492,000	38.54955	38.407825	38.35878	37.67623	37.037927	36.10179	33.05266	38.730578	38.692354	38.626041	38.389163	38.288807	37.575122	36.773537	36.000762	33.351338	38.762909	38.5044	38.464006	38.111829	37.647794	37.197449	34.608002	39.191822	39.09791	39.038403	38.632552	38.697159	38.843632	38.862867	39.523432	0.362714	0.303833	19.249839	36.320105	16.345623	38.63825	38.528502	36.948376	36.3155	66.246544	37.605	39.539501	83.690778	89.05459	154.924245	-16.309222	3,263,782,000	0.069393	45	23.353637	38.407825	0.402021	39.211866	37.603784	0.373036	38.414058	39.160129	37.667986	39.539501	37.605	38.57225	39.142834	38.811668	38.179836	39.774666	40.105831	39.082959	38.800522	38.57225	38.343979	38.018983	37.605	39.539501	1	0.037284	0	48,492,000
AMZN	2016-09-08T00:00:00	39.202999	39.325001	39.071999	39.1945	40,610,000	38.6836	38.446575	38.41762	37.75234	37.096133	36.176145	33.081562	38.825062	38.785198	38.714804	38.463148	38.359129	37.63896	36.837471	36.064172	33.409563	38.881718	38.580131	38.528946	38.171702	37.704769	37.258859	34.6692	39.395013	39.294862	39.216461	38.812507	38.752333	38.901018	38.914614	39.583665	0.381871	0.31944	20.096446	34.656568	18.21292	38.764751	38.528502	36.948376	36.3155	65.97653	37.605	39.539501	82.605232	88.2214	129.591173	-17.394768	3,223,172,000	0.078391	44	23.365517	38.446575	0.439656	39.325887	37.567262	0.374786	38.489195	39.238767	37.739623	39.539501	37.605	38.57225	39.326667	39.113832	39.003665	39.436834	39.649668	39.082959	38.800522	38.57225	38.343979	38.018983	37.605	39.539501	1	-0.031817	40,610,000	0
AMZN	2016-09-09T00:00:00	38.007	39.049999	38.005501	38.967999	85,146,000	38.6882	38.418825	38.41636	37.79688	37.133427	36.242265	33.10185	38.661449	38.643708	38.605911	38.42168	38.332042	37.653393	36.868248	36.102644	33.455309	38.7587	38.538267	38.49736	38.181689	37.728739	37.295114	34.718209	39.088281	39.097303	39.110179	38.891371	38.779374	38.940378	38.955267	39.639077	0.297122	0.314977	19.082682	28.096931	31.622623	38.772501	38.528502	37.149001	36.3155	51.81153	37.605	39.539501	20.780568	62.358859	-11.347925	-79.219432	3,138,026,000	-0.022151	43	23.388491	38.418825	0.449395	39.317614	37.520035	0.433286	38.443272	39.309843	37.5767	39.539501	37.605	38.57225	39.199999	39.074998	38.946997	39.328	39.453002	39.082959	38.800522	38.57225	38.343979	38.018983	37.605	39.539501	1	-0.09074	0	85,146,000
AMZN	2016-09-12T00:00:00	38.574501	38.632999	37.799999	37.8675	62,494,000	38.70065	38.41615	38.42738	37.85275	37.17552	36.311515	33.126935	38.64406	38.631125	38.601079	38.435573	38.350693	37.689515	36.913149	36.151592	33.506246	38.738027	38.553093	38.509525	38.212183	37.766662	37.341297	34.772663	38.710987	38.837255	38.954708	38.928464	38.79776	38.973253	38.991039	39.691949	0.272607	0.306503	18.513229	24.607768	30.759231	38.66975	38.57225	37.328626	36.3155	56.879388	37.737	39.539501	46.463287	49.949696	-14.176239	-53.536713	3,200,520,000	0.013143	44	23.40596	38.41615	0.448242	39.312634	37.519666	0.465107	38.45577	39.385984	37.525555	39.539501	37.605	38.57225	38.354167	37.658334	37.309668	38.702833	39.398665	39.082959	38.800522	38.57225	38.343979	38.018983	37.605	39.539501	0	-0.040665	62,494,000	0
AMZN	2016-09-13T00:00:00	38.050499	38.494499	37.952499	38.438499	62,344,000	38.64925	38.39745	38.41628	37.88808	37.206253	36.37652	33.148352	38.525348	38.525556	38.516374	38.400566	38.327601	37.703671	36.943079	36.189194	33.551463	38.619818	38.518269	38.480534	38.219938	37.789688	37.375732	34.821654	38.277322	38.46062	38.701402	38.884489	38.792983	38.990172	39.01628	39.740102	0.208493	0.286901	17.984451	22.373536	27.966485	38.66975	38.57225	37.328626	36.3155	49.240481	37.737	39.539501	17.392464	28.212106	-50.479246	-82.607536	3,138,176,000	-0.001305	43	23.422747	38.39745	0.455616	39.308682	37.486218	0.490893	38.417173	39.398959	37.435387	39.539501	37.605	38.57225	38.335833	38.038667	37.502833	38.871667	39.168833	39.082959	38.800522	38.57225	38.343979	38.018983	37.605	39.539501	1	-0.097648	0	62,344,000
AMZN	2016-09-14T00:00:00	38.054501	38.375	37.942501	38.110001	50,460,000	38.6168	38.390075	38.40184	37.92107	37.23882	36.446815	33.17031	38.431178	38.43991	38.445317	38.369105	38.306594	37.717429	36.972327	36.226131	33.596269	38.511682	38.485607	38.452705	38.226465	37.81201	37.408959	34.870471	37.987374	38.148971	38.440069	38.78685	38.768459	38.992489	39.031938	39.783649	0.156204	0.260761	17.513206	20.949233	26.333301	38.66975	38.57225	37.392501	36.3155	52.14096	37.737	39.539501	17.614467	27.156739	-59.829616	-82.385533	3,188,636,000	0.004066	44	23.436309	38.390075	0.460118	39.31031	37.469839	0.493036	38.382632	39.368704	37.396561	39.539501	37.605	38.57225	38.165833	37.837166	37.623833	38.379166	38.707832	39.082959	38.800522	38.57225	38.343979	38.018983	37.605	39.539501	0	-0.04588	0	50,460,000
AMZN	2016-09-15T00:00:00	38.484501	38.543499	37.879002	38.099998	60,680,000	38.61945	38.402725	38.4041	37.95315	37.270087	36.51856	33.196532	38.441843	38.448017	38.451345	38.379596	38.320279	37.74751	37.012121	36.270851	33.644908	38.487627	38.4946	38.459063	38.24856	37.844792	37.449309	34.923349	37.989997	38.035112	38.257996	38.694684	38.74005	38.989216	39.04332	39.824278	0.147759	0.238161	16.650213	21.369304	23.823883	38.66975	38.57225	37.556376	36.368	55.435595	37.799999	39.539501	39.350439	24.78579	-20.471822	-60.649561	3,249,316,000	0.024755	45	23.453064	38.402725	0.459005	39.320735	37.484715	0.519714	38.392334	39.431762	37.352906	39.539501	37.605	38.57225	38.124001	37.873001	37.691502	38.3055	38.556499	39.082959	38.800522	38.57225	38.343979	38.018983	37.605	39.539501	0	-0.001389	60,680,000	0
AMZN	2016-09-16T00:00:00	38.925999	39.022999	38.583	38.664001	109,984,000	38.65895	38.437875	38.41866	37.9951	37.309473	36.59938	33.221397	38.538674	38.534923	38.524369	38.429269	38.366873	37.793725	37.062487	36.323428	33.697456	38.543364	38.544436	38.499209	38.286711	37.888368	37.496981	34.980359	38.27468	38.225651	38.266135	38.656122	38.724694	38.988366	39.055476	39.863624	0.174678	0.225465	16.133229	26.565367	21.994684	38.66975	38.57225	37.726626	36.368	54.991591	37.799999	39.539501	64.73114	40.565349	97.756628	-35.26886	3,359,300,000	0.063411	46	23.484226	38.437875	0.471271	39.380417	37.495333	0.519678	38.443159	39.482516	37.403803	39.539501	37.605	38.57225	38.302334	38.061169	37.637836	38.725666	38.966831	39.082959	38.800522	38.57225	38.343979	38.018983	37.605	39.539501	0	0.036658	109,984,000	0
AMZN	2016-09-19T00:00:00	38.755001	39.097	38.549999	38.998501	45,944,000	38.67225	38.48235	38.42374	38.02439	37.340713	36.683645	33.24617	38.581939	38.574937	38.559851	38.458881	38.396729	37.831423	37.107026	36.371578	33.74778	38.560827	38.574638	38.525082	38.316511	37.926408	37.539667	35.035419	38.612202	38.480261	38.367628	38.640001	38.718556	38.987694	39.0664	39.900857	0.180137	0.216399	15.801118	25.555225	20.290451	38.66975	38.57225	37.832126	36.396749	51.974321	37.799999	39.539501	54.900877	52.994152	74.08919	-45.099123	3,313,356,000	0.0913	45	23.497063	38.48235	0.456141	39.394632	37.570068	0.535964	38.472859	39.544786	37.400931	39.539501	37.605	38.57225	38.843999	38.665	38.404001	39.104998	39.283998	39.082959	38.800522	38.57225	38.343979	38.018983	37.605	39.539501	1	-0.030995	0	45,944,000
AMZN	2016-09-20T00:00:00	39.011002	39.068501	38.799999	38.799999	38,744,000	38.629	38.5342	38.4472	38.05083	37.377167	36.772755	33.274662	38.667752	38.654222	38.629258	38.509074	38.44398	37.877681	37.157131	36.423844	33.800151	38.622419	38.624986	38.570256	38.355202	37.970363	37.585753	35.092781	38.921104	38.771744	38.559897	38.662307	38.73078	38.992433	39.079087	39.936897	0.202783	0.213676	15.49273	24.388856	19.364372	38.5625	38.57225	37.832126	36.396749	56.455566	37.799999	39.539501	69.617763	63.08326	92.876614	-30.382237	3,352,100,000	0.082796	46	23.508053	38.5342	0.45425	39.442699	37.625701	0.535928	38.52411	39.595967	37.452254	39.539501	37.737	38.63825	38.800667	38.504333	38.253666	39.051334	39.347668	39.114111	38.850946	38.63825	38.425555	38.122735	37.737	39.539501	0	0.011316	38,744,000	0
AMZN	2016-09-21T00:00:00	39.487	39.5345	38.9505	39.162498	54,372,000	38.6553	38.602425	38.4986	38.09236	37.419173	36.83783	33.303937	38.831601	38.805636	38.761219	38.597976	38.524213	37.940791	37.218443	36.4845	33.856736	38.778418	38.715729	38.65024	38.411522	38.025885	37.639501	35.154595	39.246232	39.11177	38.842997	38.742181	38.769906	39.011416	39.099505	39.973388	0.256186	0.222178	16.11108	29.036386	17.740052	38.66725	38.57225	37.832126	36.396749	59.722216	37.799999	39.539501	96.981798	73.83348	141.400675	-3.018202	3,406,472,000	0.130691	47	23.523922	38.602425	0.490207	39.582838	37.622012	0.5575	38.615814	39.730814	37.500815	39.539501	37.737	38.63825	38.959834	38.851167	38.691332	39.119668	39.228335	39.114111	38.850946	38.63825	38.425555	38.122735	37.737	39.539501	0	0.047436	54,372,000	0
AMZN	2016-09-22T00:00:00	40.235001	40.294498	39.713501	39.713501	81,578,000	38.7585	38.72105	38.57874	38.15443	37.473147	36.898255	33.337655	39.112281	39.06552	38.987954	38.746796	38.655812	38.03076	37.297826	36.558768	33.920201	39.065637	38.871212	38.783809	38.495547	38.099986	37.706771	35.223561	39.728088	39.588718	39.293102	38.910338	38.851879	39.054442	39.135386	40.013065	0.354776	0.248697	17.773408	36.262778	15.770257	39.047249	38.949749	37.832126	36.396749	64.278545	37.799999	40.294498	97.614839	88.071467	226.556878	-2.385161	3,488,050,000	0.20135	48	23.548785	38.72105	0.580477	39.882005	37.560095	0.596285	38.770022	39.962593	37.577451	40.294498	37.737	39.015749	39.324	39.1135	38.74	39.6975	39.908	39.690929	39.317534	39.015749	38.713964	38.284304	37.737	40.294498	0	0.078081	81,578,000	0
AMZN	2016-09-23T00:00:00	40.287498	40.387501	40.105999	40.156502	47,070,000	38.98655	38.837375	38.66132	38.21898	37.525887	36.96547	33.36976	39.347325	39.287698	39.187884	38.88686	38.781326	38.11926	37.376502	36.632604	33.983558	39.343636	39.020398	38.915252	38.579197	38.174048	37.773885	35.292714	40.219346	40.0457	39.77403	39.142285	38.966841	39.118634	39.18585	40.055743	0.432163	0.285391	19.428644	36.133727	15.139166	39.133251	38.99625	37.94275	36.396749	64.046534	37.799999	40.387501	96.13518	96.910605	206.54372	-3.86482	3,535,120,000	0.19519	49	23.563142	38.837375	0.649193	40.135761	37.538989	0.597178	38.914544	40.1089	37.720187	40.387501	37.799999	39.09375	40.081	39.867502	39.500003	40.448499	40.661997	39.77685	39.399075	39.09375	38.788425	38.353725	37.799999	40.387501	0	0.103892	47,070,000	0
AMZN	2016-09-26T00:00:00	39.958	40.296501	39.857498	40.09	53,028,000	39.1249	38.912775	38.74502	38.2827	37.57356	37.0296	33.403352	39.46946	39.409571	39.306364	38.984237	38.871839	38.191367	37.444436	36.698453	34.043005	39.520264	39.127124	39.014997	38.647394	38.238051	37.833143	35.358268	40.459711	40.319116	40.119026	39.388956	39.094185	39.192915	39.244588	40.099694	0.461585	0.32063	20.270241	33.85817	17.750563	39.133251	38.99625	37.94275	36.396749	54.731904	37.799999	40.387501	83.400954	92.383657	146.764674	-16.599046	3,482,092,000	0.129251	48	23.578969	38.912775	0.688232	40.28924	37.53631	0.55975	39.013921	40.133421	37.89442	40.387501	37.799999	39.09375	40.260333	40.133165	39.978831	40.414666	40.541835	39.77685	39.399075	39.09375	38.788425	38.353725	37.799999	40.387501	1	0.025441	0	53,028,000
AMZN	2016-09-27T00:00:00	40.8055	40.832001	40.0555	40.092499	76,392,000	39.4004	39.024825	38.85828	38.36274	37.639027	37.10811	33.4418	39.736668	39.663376	39.537	39.149806	39.020583	38.293882	37.532885	36.779781	34.110293	39.825827	39.307383	39.173495	38.746327	38.323102	37.907914	35.431921	40.695311	40.598892	40.460978	39.697464	39.250579	39.287676	39.318825	40.148181	0.546983	0.3659	21.730536	37.119064	15.638963	39.355501	39.2185	37.913876	36.396749	63.039016	37.799999	40.832001	99.125967	92.887367	180.721417	-0.874033	3,558,484,000	0.194167	49	23.602893	39.024825	0.801631	40.628086	37.421564	0.599107	39.184547	40.382762	37.986333	40.832001	37.799999	39.316	40.037333	39.778165	39.59833	40.217168	40.476336	40.116448	39.673776	39.316	38.958224	38.448848	37.799999	40.832001	0	0.058238	76,392,000	0
AMZN	2016-09-28T00:00:00	41.436001	41.507	40.851501	40.900002	88,442,000	39.73855	39.177675	38.99082	38.45151	37.71468	37.185495	33.488942	40.076534	39.985672	39.829154	39.357642	39.206384	38.417102	37.635599	36.871983	34.183186	40.195937	39.537019	39.371782	38.866847	38.423022	37.993614	35.511466	41.061585	40.978845	40.884985	40.072798	39.444238	39.408451	39.41184	40.203229	0.657953	0.424311	23.755271	42.629737	14.180815	40.0285	39.622	37.854	36.396749	66.729121	37.799999	41.507	98.084728	93.537216	209.74625	-1.915272	3,646,926,000	0.253665	50	23.63152	39.177675	0.949766	41.077206	37.278144	0.631143	39.398971	40.661257	38.136686	41.507	37.799999	39.6535	40.564334	40.296666	39.787833	41.073167	41.340834	40.632148	40.090926	39.6535	39.216074	38.593297	37.799999	41.507	0	0.085989	88,442,000	0
AMZN	2016-09-29T00:00:00	41.452499	41.875	41.231499	41.412998	98,444,000	40.03535	39.3274	39.13442	38.53484	37.787847	37.260145	33.531727	40.351727	40.252368	40.078899	39.548084	39.379162	38.536138	37.736044	36.962687	34.255517	40.507564	39.753669	39.561142	38.984533	38.521386	38.078109	35.590705	41.46433	41.34839	41.299299	40.473801	39.662332	39.549486	39.51963	40.26427	0.738713	0.487191	25.937959	43.85751	12.984804	40.2125	39.806	37.898875	36.396749	81.354102	37.799999	41.875	89.631889	95.614195	189.901782	-10.368111	3,745,370,000	0.19435	51	23.663305	39.3274	1.05998	41.447359	37.207441	0.591572	39.594545	40.777689	38.411402	41.875	37.799999	39.8375	41.264834	41.022668	40.609336	41.678167	41.920333	40.9133	40.31835	39.8375	39.35665	38.672049	37.799999	41.875	0	0.109286	98,444,000	0
AMZN	2016-09-30T00:00:00	41.865501	41.997501	41.619999	41.630501	88,612,000	40.3293	39.494125	39.2906	38.62772	37.86988	37.327265	33.576395	40.654482	40.545665	40.353761	39.758758	39.570419	38.666701	37.844713	37.059772	34.331239	40.840318	39.995393	39.771225	39.115147	38.628693	38.169305	35.673628	41.876932	41.719831	41.682478	40.899728	39.904512	39.711618	39.643006	40.331969	0.826515	0.555056	28.061076	42.330312	12.057296	40.39875	39.86725	37.896875	36.396749	80.814631	37.879002	41.997501	96.79495	94.837189	177.417959	-3.20505	3,833,982,000	0.194188	52	23.692482	39.494125	1.183201	41.860528	37.127723	0.571	39.810827	40.952827	38.668827	41.997501	37.799999	39.89875	41.519666	41.164332	40.876165	41.807833	42.163167	41.006891	40.394056	39.89875	39.403445	38.698265	37.799999	41.997501	0	0.128658	88,612,000	0
AMZN	2016-10-03T00:00:00	41.837002	41.993	41.5625	41.799999	55,388,000	40.6375	39.654875	39.42608	38.7196	37.949367	37.38902	33.616637	40.890986	40.780453	40.581952	39.947689	39.744771	38.791026	37.949774	37.154371	34.405923	41.114446	40.218524	39.967102	39.241001	38.733091	38.258606	35.755823	42.120992	42.004778	41.967079	41.311291	40.158227	39.887503	39.778009	40.405332	0.883613	0.620767	29.869069	39.905518	12.131707	40.474001	39.89875	37.883	36.396749	89.080479	37.879002	41.997501	96.10296	94.1766	148.35104	-3.89704	3,778,594,000	0.225626	51	23.710643	39.654875	1.273433	42.201741	37.108009	0.557322	40.003796	41.118439	38.889153	41.997501	37.799999	39.89875	41.827667	41.657833	41.450165	42.035336	42.20517	41.006891	40.394056	39.89875	39.403445	38.698265	37.799999	41.997501	1	0.044578	55,388,000	0
AMZN	2016-10-04T00:00:00	41.7015	42.1185	41.513	42.045502	59,006,000	40.90655	39.767775	39.55156	38.81402	38.03446	37.44707	33.657482	41.053089	40.947916	40.75419	40.107126	39.895289	38.905163	38.048503	37.244413	34.478516	41.3079	40.413441	40.142134	39.357939	38.831831	38.344002	35.83627	42.154649	42.118016	42.139631	41.66405	40.412325	40.06917	39.919462	40.48282	0.907468	0.678108	31.659173	38.374306	11.16313	40.916	39.959249	37.8575	36.396749	86.645937	37.879002	42.1185	90.163934	94.353948	129.892164	-9.836066	3,719,588,000	0.157942	50	23.729806	39.767775	1.351414	42.470603	37.064948	0.569679	40.165482	41.30484	39.026125	42.1185	37.799999	39.959249	41.797501	41.602001	41.367001	42.032501	42.228001	41.099334	40.468833	39.959249	39.449666	38.724158	37.799999	42.1185	1	-0.027533	0	59,006,000
AMZN	2016-10-05T00:00:00	42.217999	42.283501	41.806	41.900002	69,382,000	41.17965	39.917475	39.70512	38.92279	38.12136	37.51429	33.702537	41.286071	41.17884	40.979391	40.299024	40.073959	39.035078	38.158227	37.3429	34.555525	41.546346	40.646795	40.347245	39.491428	38.941924	38.438476	35.921449	42.211465	42.205998	42.306223	41.987687	40.675785	40.262344	40.069603	40.565532	0.95702	0.73389	33.466798	37.609153	10.310996	41.070499	40.04175	37.935125	36.4275	86.874106	38.549999	42.283501	98.245557	94.837484	133.575006	-1.754443	3,788,970,000	0.228182	51	23.752932	39.917475	1.450223	42.81792	37.01703	0.563786	40.36096	41.488532	39.233388	42.283501	37.799999	40.04175	41.777667	41.436834	41.172167	42.042333	42.383166	41.225394	40.570803	40.04175	39.512697	38.759469	37.799999	42.283501	0	0.010949	69,382,000	0
AMZN	2016-10-06T00:00:00	42.083	42.3605	42.029999	42.185001	53,680,000	41.36445	40.061475	39.85012	39.02778	38.205253	37.57979	33.746825	41.445457	41.343233	41.149177	40.461204	40.228501	39.154604	38.26151	37.436763	34.630426	41.710591	40.853036	40.530159	39.615358	39.046178	38.528945	36.004837	42.237802	42.250539	42.404827	42.258268	40.934702	40.46011	40.223617	40.651916	0.974166	0.781945	35.213524	36.970858	9.851119	41.108999	40.08025	37.935125	36.4275	83.18972	38.549999	42.3605	92.717489	93.708993	120.641596	-7.282511	3,735,290,000	0.197694	50	23.770655	40.061475	1.516993	43.095461	37.02749	0.548929	40.524964	41.622822	39.427105	42.3605	37.799999	40.08025	42.1025	41.921499	41.624999	42.399	42.580001	41.284222	40.618389	40.08025	39.542111	38.775946	37.799999	42.3605	1	-0.056203	0	53,680,000
AMZN	2016-10-07T00:00:00	41.9715	42.297501	41.872501	42.289501	48,524,000	41.53285	40.2597	39.98774	39.1146	38.29114	37.65187	33.790895	41.550665	41.457463	41.275689	40.598503	40.362578	39.265071	38.359142	37.52656	34.703471	41.820964	41.034943	40.693342	39.730798	39.14529	38.61591	36.086674	42.216546	42.232775	42.41446	42.46004	41.180484	40.655558	40.378027	40.740679	0.967604	0.819077	36.309757	34.820197	11.433808	41.208	40.08025	37.949	36.4275	84.243615	38.799999	42.3605	89.074573	93.345873	96.616998	-10.925427	3,686,766,000	0.248457	49	23.786548	40.2597	1.49324	43.24618	37.273221	0.540215	40.662729	41.743159	39.582299	42.3605	37.799999	40.08025	42.157833	41.955166	41.827332	42.285667	42.488335	41.284222	40.618389	40.08025	39.542111	38.775946	37.799999	42.3605	1	-0.113337	0	48,524,000
AMZN	2016-10-10T00:00:00	42.085499	42.259998	42.0135	42.162498	36,542,000	41.7456	40.43525	40.12628	39.1975	38.370893	37.724	33.835397	41.657632	41.571652	41.400275	40.733685	40.49511	39.375676	38.457204	37.616836	34.776924	41.921445	41.208829	40.854708	39.847304	39.245141	38.703705	36.169208	42.18324	42.196035	42.377934	42.606925	41.41428	40.847863	40.532272	40.831361	0.96053	0.847368	37.327688	33.399845	10.967411	41.606001	40.08025	38.022	36.4275	83.752355	38.9505	42.3605	91.935439	91.2425	84.927372	-8.064561	3,723,308,000	0.199605	50	23.798574	40.43525	1.491076	43.417401	37.453099	0.538429	40.798231	41.875089	39.721373	42.3605	37.879002	40.119751	42.047167	41.796834	41.622168	42.221834	42.472167	41.302867	40.648568	40.119751	39.590934	38.838042	37.879002	42.3605	0	-0.06162	0	36,542,000
AMZN	2016-10-11T00:00:00	41.549999	42.064499	41.4175	42.050999	71,764,000	41.82005	40.610225	40.21054	39.26076	38.45892	37.79024	33.87745	41.636106	41.567715	41.423309	40.807895	40.576255	39.460943	38.538593	37.69472	34.844318	41.885882	41.314995	40.964225	39.939558	39.328802	38.779467	36.24597	41.982105	42.038749	42.22965	42.663961	41.618186	41.025917	40.678485	40.920969	0.901324	0.858159	36.446697	30.316244	18.19215	41.796	40.08025	38.213625	36.452999	72.355897	39.713501	42.3605	69.380382	83.463465	52.630267	-30.619618	3,651,544,000	0.196148	49	23.821455	40.610225	1.398987	43.408199	37.812251	0.544429	40.869828	41.958686	39.78097	42.3605	37.879002	40.119751	42.119666	41.979333	41.873168	42.225831	42.366164	41.302867	40.648568	40.119751	39.590934	38.838042	37.879002	42.3605	1	-0.117094	0	71,764,000
AMZN	2016-10-12T00:00:00	41.704498	41.883499	41.505001	41.700001	47,608,000	41.8469	40.792725	40.30976	39.33427	38.554073	37.855885	33.917172	41.649784	41.592585	41.466569	40.889405	40.663043	39.548926	38.621906	37.774122	34.912579	41.864872	41.419212	41.079144	40.035391	39.414212	38.856977	36.323851	41.786541	41.86305	42.065718	42.65647	41.799824	41.19236	40.81791	41.009543	0.85699	0.857925	35.628633	28.699432	17.221935	41.889	40.08025	38.550625	36.789999	68.275095	39.857498	42.3605	73.791391	78.369071	43.958853	-26.208609	3,699,152,000	0.217517	50	23.836733	40.792725	1.281153	43.355031	38.230419	0.513786	40.94932	41.976892	39.921748	42.3605	37.879002	40.119751	41.677333	41.290166	41.030333	41.937166	42.324332	41.302867	40.648568	40.119751	39.590934	38.838042	37.879002	42.3605	0	-0.063939	47,608,000	0
AMZN	2016-10-13T00:00:00	41.464001	41.59	41.060501	41.450001	61,828,000	41.84805	40.9417	40.4002	39.40891	38.63496	37.92215	33.951	41.612627	41.569206	41.466174	40.941641	40.724655	39.624027	38.696698	37.847189	34.977767	41.795254	41.483143	41.167932	40.11891	39.490789	38.928425	36.398944	41.574147	41.659589	41.866989	42.578828	41.953914	41.343192	40.94792	41.095727	0.793304	0.845001	33.725586	26.144554	21.833279	41.710501	40.08025	38.583376	36.82275	63.977716	39.857498	42.3605	64.183026	69.118266	21.238238	-35.816974	3,637,324,000	0.203717	49	23.856269	40.9417	1.166744	43.275188	38.608212	0.539679	40.998338	42.077695	39.91898	42.3605	38.549999	40.45525	41.697666	41.511833	41.319168	41.890331	42.076164	41.461222	40.904889	40.45525	40.005611	39.365446	38.549999	42.3605	1	-0.118171	61,828,000	0
AMZN	2016-10-14T00:00:00	41.147999	41.786999	41.147999	41.754002	59,996,000	41.7763	41.0528	40.52584	39.4711	38.706533	37.98153	33.984472	41.519702	41.492623	41.417224	40.9604	40.75722	39.68379	38.761206	37.912551	35.039162	41.667972	41.50279	41.225455	40.18711	39.556921	38.992303	36.470556	41.330381	41.424582	41.619308	42.427644	42.073623	41.473714	41.065326	41.177941	0.70916	0.817833	32.332955	26.551476	19.936777	41.710501	40.08025	38.646626	36.82275	64.183549	40.0555	42.3605	47.396904	61.79044	14.992667	-52.603096	3,577,328,000	0.113691	48	23.874846	41.0528	1.066159	43.185117	38.920483	0.553964	41.012591	42.120519	39.904663	42.3605	38.549999	40.45525	41.371501	41.153001	40.842002	41.6825	41.901	41.461222	40.904889	40.45525	40.005611	39.365446	38.549999	42.3605	1	-0.163949	0	59,996,000
AMZN	2016-10-17T00:00:00	40.647499	41.099998	40.584	41.075001	67,230,000	41.657349	41.147425	40.60876	39.51807	38.77142	38.03383	34.018737	41.345261	41.338964	41.298805	40.931955	40.74878	39.721583	38.810846	37.966709	35.094967	41.462736	41.46419	41.234814	40.233243	39.607999	39.045094	36.536854	40.979718	41.08592	41.28373	42.193631	42.148594	41.576628	41.165892	41.253908	0.595227	0.773311	30.237675	24.526447	26.043044	41.47225	40.08025	38.650501	37.224001	47.946971	40.584	42.3605	3.574412	38.384781	-16.629878	-96.425588	3,510,098,000	0.080616	47	23.895014	41.147425	0.926297	43.000019	39.29483	0.531821	40.97782	42.041463	39.914178	42.3605	38.799999	40.58025	41.360999	40.934999	40.721999	41.573999	41.999999	41.520222	41.000389	40.58025	40.160111	39.561946	38.799999	42.3605	1	-0.202269	0	67,230,000
AMZN	2016-10-18T00:00:00	40.8825	41.162998	40.750999	41.105499	50,250,000	41.575449	41.241	40.72204	39.56916	38.832733	38.0852	34.063902	41.252709	41.25597	41.234758	40.927459	40.759066	39.767109	38.865363	38.024447	35.152554	41.321854	41.438959	41.255871	40.28675	39.663554	39.101504	36.605151	40.71922	40.828898	40.995217	41.932175	42.192452	41.659886	41.253877	41.324673	0.517926	0.722234	28.16096	23.66717	24.224469	41.47225	40.119751	38.621	37.58325	41.984043	40.584	42.3605	16.802699	22.591338	-14.086461	-83.197301	3,560,348,000	0.048113	48	23.910267	41.241	0.782481	42.805962	39.676037	0.518535	40.968742	42.005813	39.931671	42.3605	38.9505	40.6555	40.777166	40.454333	40.261167	40.970332	41.293165	41.55574	41.05788	40.6555	40.25312	39.68024	38.9505	42.3605	0	-0.134022	0	50,250,000
AMZN	2016-10-19T00:00:00	40.884499	41.033501	40.758499	41.02	41,814,000	41.442099	41.310875	40.83524	39.61854	38.89246	38.137925	34.109877	41.179067	41.18843	41.180872	40.923553	40.768715	39.810928	38.918498	38.081082	35.209588	41.196227	41.405007	41.268367	40.338332	39.717548	39.156935	36.673017	40.60469	40.679778	40.789767	41.666933	42.209337	41.726385	41.330539	41.390485	0.45162	0.668112	26.232582	22.754329	23.290133	41.44075	40.119751	38.621	37.58325	41.739362	40.584	42.3605	16.915218	12.430776	-19.820018	-83.084782	3,602,162,000	0.009579	49	23.92294	41.310875	0.672238	42.655352	39.966398	0.492214	40.960719	41.945147	39.976291	42.3605	39.713501	41.037001	40.932166	40.701333	40.520167	41.113332	41.344165	41.735808	41.349347	41.037001	40.724655	40.279959	39.713501	42.3605	0	-0.075	0	41,814,000
AMZN	2016-10-20T00:00:00	40.515999	40.7855	40.154999	40.699501	63,040,000	41.285399	41.324925	40.9165	39.6603	38.940933	38.18169	34.154295	41.046453	41.06617	41.078584	40.886503	40.749275	39.838578	38.960537	38.129298	35.262388	41.027845	41.329304	41.24381	40.373526	39.760273	39.204026	36.73676	40.51923	40.556236	40.612563	41.391156	42.193135	41.772529	41.393703	41.450113	0.365129	0.607515	25.608597	20.495974	29.189307	41.207499	40.119751	38.621	37.68325	30.116324	40.154999	42.3605	16.368162	16.695359	-40.695484	-83.631838	3,539,122,000	-0.035285	48	23.941596	41.324925	0.651175	42.627276	40.022574	0.505392	40.918365	41.929149	39.90758	42.3605	39.857498	41.108999	40.892166	40.750832	40.617165	41.025833	41.167168	41.769792	41.404354	41.108999	40.813645	40.393141	39.857498	42.3605	1	-0.124162	0	63,040,000
AMZN	2016-10-21T00:00:00	40.949501	40.971001	40.450001	40.467999	55,860,000	41.183199	41.358025	40.99744	39.70805	38.99588	38.231465	34.207057	41.027063	41.044957	41.058725	40.89223	40.764677	39.882144	39.012879	38.185144	35.318976	40.966772	41.29355	41.246349	40.424083	39.81313	39.258834	36.804374	40.589559	40.56806	40.539297	41.158246	42.161091	41.810004	41.449991	41.505758	0.327785	0.551569	24.593897	21.567516	27.119158	41.109749	40.45525	38.621	37.76	38.317735	40.154999	42.3605	36.023654	23.102345	-28.248257	-63.976346	3,594,982,000	-0.004862	49	23.958524	41.358025	0.611269	42.580562	40.135488	0.511857	40.92133	41.945043	39.897617	42.3605	39.857498	41.108999	40.485499	40.185499	39.854998	40.815999	41.116	41.769792	41.404354	41.108999	40.813645	40.393141	39.857498	42.3605	0	-0.065574	55,860,000	0
AMZN	2016-10-24T00:00:00	41.904499	41.915001	41.1105	41.247501	81,218,000	41.165099	41.45535	41.12342	39.77358	39.0574	38.28639	34.264817	41.20255	41.201238	41.188844	40.984255	40.852356	39.961452	39.088974	38.258794	35.384504	41.097918	41.345595	41.316123	40.510219	39.889672	39.331567	36.880965	40.999644	40.902442	40.728048	41.047783	42.144339	41.857042	41.510856	41.561521	0.370974	0.51545	23.783904	31.01625	23.756657	41.035	40.45525	38.621	37.834251	52.197915	40.154999	42.3605	79.324373	43.905396	10.428373	-20.675627	3,676,200,000	0.07983	50	23.984456	41.45535	0.52558	42.50651	40.404189	0.537571	41.014965	42.090107	39.939823	42.3605	40.0555	41.208	40.790167	40.609334	40.269168	41.130334	41.311167	41.81652	41.47999	41.208	40.93601	40.54877	40.0555	42.3605	0	-0.015154	81,218,000	0
AMZN	2016-10-25T00:00:00	41.758999	42.154499	41.660999	41.965	64,968,000	41.185999	41.503025	41.23334	39.84027	39.111667	38.34121	34.319177	41.31384	41.302649	41.27656	41.054686	40.922098	40.031944	39.159238	38.328105	35.447932	41.205899	41.374514	41.365013	40.588078	39.960767	39.400332	36.955534	41.489296	41.324426	41.043898	41.022695	42.135958	41.910256	41.57484	41.616817	0.388977	0.490155	23.385094	32.135237	22.238846	41.154749	40.58025	38.621	37.987751	44.596182	40.154999	42.3605	72.727226	62.691751	19.038185	-27.272774	3,611,232,000	-0.006773	49	24.004978	41.503025	0.506427	42.515879	40.490171	0.531249	41.085826	42.148324	40.023327	42.3605	40.154999	41.25775	41.643333	41.371666	40.838833	42.176167	42.447834	41.840002	41.517999	41.25775	40.9975	40.626976	40.154999	42.3605	1	-0.071969	0	64,968,000
AMZN	2016-10-26T00:00:00	41.129501	41.672001	41	41.638	79,962,000	41.1285	41.4877	41.29904	39.89882	39.161253	38.38914	34.370352	41.276972	41.271167	41.253936	41.061487	40.938052	40.074985	39.211087	38.383578	35.504465	41.195627	41.33894	41.357026	40.638636	40.013868	39.455546	37.023299	41.689872	41.535278	41.258646	41.015262	42.115295	41.957654	41.634876	41.669329	0.348432	0.461811	21.791183	29.060075	28.444577	41.154749	40.6555	38.567375	37.987751	39.945163	40.154999	42.297501	45.484328	65.845309	-13.895133	-54.515672	3,531,270,000	-0.101174	48	24.029278	41.4877	0.513155	42.514009	40.46139	0.561856	41.089985	42.213698	39.966272	42.3605	40.154999	41.25775	41.858166	41.561832	41.364666	42.055332	42.351665	41.840002	41.517999	41.25775	40.9975	40.626976	40.154999	42.3605	1	-0.120185	0	79,962,000
AMZN	2016-10-27T00:00:00	40.917999	41.585999	40.7715	41.562	148,128,000	41.073899	41.460975	41.32636	39.95255	39.21174	38.43645	34.42949	41.205178	41.206955	41.202253	41.048443	40.936509	40.108045	39.256005	38.433765	35.558331	41.157354	41.284683	41.327715	40.678604	40.060098	39.505622	37.088449	41.530831	41.49363	41.306107	41.006186	42.075734	41.995689	41.689288	41.718558	0.295824	0.428613	20.52778	26.166311	28.405695	41.154749	41.037001	38.61975	37.987751	39.120086	40.154999	42.259998	36.247062	51.486205	-24.888147	-63.752938	3,383,142,000	-0.146383	47	24.073557	41.460975	0.528765	42.518506	40.403444	0.589678	41.073606	42.252961	39.89425	42.3605	40.154999	41.25775	41.267167	40.862334	40.595167	41.534335	41.939168	41.840002	41.517999	41.25775	40.9975	40.626976	40.154999	42.3605	1	-0.16081	0	148,128,000
AMZN	2016-10-28T00:00:00	38.816002	39.474499	38.730499	39.099998	216,822,000	40.8407	41.3085	41.2675	39.96441	39.235153	38.46129	34.47532	40.727342	40.772236	40.835138	40.845494	40.773393	40.057376	39.244426	38.441334	35.590746	40.746827	41.032781	41.134611	40.634034	40.049684	39.513138	37.132096	40.56421	40.792375	40.875093	40.824817	41.959626	41.987648	41.716267	41.756565	0.083555	0.359602	21.614669	20.315289	42.917284	40.442499	40.5455	38.998499	38.36525	26.063405	38.730499	42.154499	2.497156	28.076182	-148.5836	-97.502844	3,166,320,000	-0.268407	46	24.129917	41.3085	0.784036	42.876571	39.740428	0.725321	40.858596	42.309237	39.407954	42.3605	38.730499	40.5455	41.091832	40.597666	40.277334	41.412165	41.906331	41.50382	40.97384	40.5455	40.11716	39.507319	38.730499	42.3605	1	-0.19474	0	216,822,000
AMZN	2016-10-31T00:00:00	39.491001	39.685001	39.005501	39.051498	108,266,000	40.72505	41.1912	41.24882	39.99692	39.271407	38.492375	34.53023	40.480074	40.539284	40.628347	40.722358	40.674748	40.035166	39.250915	38.46212	35.629554	40.501428	40.859686	40.997957	40.615469	40.056417	39.533528	37.182003	39.625746	39.990619	40.344857	40.571428	41.799948	41.9516	41.726007	41.787108	-0.029859	0.28171	22.281152	20.656524	39.17014	40.442499	40.5455	39.064751	38.411751	35.227437	38.730499	42.154499	22.21092	20.318379	-118.347036	-77.78908	3,274,586,000	-0.237859	47	24.159185	41.1912	0.871428	42.934055	39.448345	0.739678	40.728349	42.207705	39.248993	42.3605	38.730499	40.5455	39.007	38.539501	38.263	39.283501	39.750999	41.50382	40.97384	40.5455	40.11716	39.507319	38.730499	42.3605	0	-0.122776	108,266,000	0
AMZN	2016-11-01T00:00:00	39.2705	40.042	38.835499	39.950001	106,108,000	40.56385	41.06965	41.18742	40.02285	39.3043	38.526125	34.582962	40.238159	40.308596	40.419448	40.590371	40.566729	40.005179	39.251431	38.478127	35.665782	40.236964	40.676762	40.845778	40.586982	40.056393	39.548937	37.22917	38.949801	39.295128	39.791818	40.272865	41.597504	41.887827	41.717568	41.810023	-0.135965	0.198175	22.332752	21.688032	34.647123	40.442499	40.5455	39.064751	38.411751	32.700785	38.730499	42.154499	15.771056	13.493044	-113.043758	-84.228944	3,168,478,000	-0.23533	46	24.18735	41.06965	0.9614	42.992451	39.146849	0.798821	40.589506	42.187148	38.991864	42.3605	38.730499	40.5455	39.393834	39.102667	38.714334	39.782168	40.073335	41.50382	40.97384	40.5455	40.11716	39.507319	38.730499	42.3605	1	-0.160633	0	106,108,000
AMZN	2016-11-02T00:00:00	38.278	39.237499	38.177502	39.196499	100,530,000	40.3032	40.87265	41.0611	40.02596	39.321373	38.551285	34.63141	39.846127	39.939397	40.089994	40.380155	40.390673	39.937446	39.225814	38.474164	35.691775	39.821355	40.41089	40.621977	40.518556	40.029385	39.544023	37.265937	38.404532	38.669787	39.156798	39.89351	41.334695	41.781957	41.682357	41.822167	-0.296721	0.099195	22.971616	19.492148	37.234429	40.166	40.269001	39.287001	38.634001	29.542819	38.177502	42.154499	2.526987	13.502988	-154.124271	-97.473013	3,067,948,000	-0.314916	45	24.212188	40.87265	1.106439	43.085528	38.659771	0.830893	40.369362	42.031148	38.707577	42.3605	38.177502	40.269001	39.382666	38.723333	38.176165	39.929834	40.589167	41.373313	40.762595	40.269001	39.775407	39.072663	38.177502	42.3605	1	-0.192198	0	100,530,000
AMZN	2016-11-03T00:00:00	38.351501	38.849998	38.200001	38.252499	77,450,000	40.08675	40.686075	40.93706	40.03574	39.33558	38.57515	34.679412	39.547202	39.650689	39.822534	40.195732	40.233813	39.875252	39.202806	38.471735	35.71824	39.466501	40.170781	40.413546	40.452891	40.003862	39.540067	37.302953	38.082321	38.201405	38.556003	39.485899	41.033967	41.642294	41.624472	41.824852	-0.413425	-0.003329	23.564846	18.305177	34.967044	40.166	40.269001	39.82525	38.9715	31.466645	38.177502	42.154499	4.375155	7.557732	-147.366228	-95.624845	3,145,398,000	-0.313277	46	24.231364	40.686075	1.202081	43.090237	38.281912	0.831678	40.177185	41.840541	38.513829	42.297501	38.177502	40.237501	38.564334	37.891168	37.504336	38.951166	39.624331	41.325181	40.723661	40.237501	39.751341	39.059181	38.177502	42.297501	0	-0.118225	77,450,000	0
AMZN	2016-11-04T00:00:00	37.752499	38.299999	37.661499	38.1395	102,442,000	39.76705	40.475125	40.77254	40.03157	39.34266	38.595545	34.71908	39.188262	39.305563	39.504067	39.97362	40.042943	39.792007	39.16464	38.457493	35.738481	39.042091	39.891393	40.16858	40.363352	39.962202	39.523777	37.333531	37.728854	37.832262	37.994456	39.046462	40.696275	41.466684	41.540213	41.81661	-0.547932	-0.112249	24.569998	17.113797	37.770643	39.907999	40.011	40.00925	39.245251	31.061103	37.661499	42.154499	2.025364	2.975835	-164.039701	-97.974636	3,042,956,000	-0.331813	45	24.255575	40.475125	1.328207	43.131539	37.818711	0.840678	39.946263	41.627619	38.264906	42.259998	37.661499	39.960749	38.467167	38.084335	37.817169	38.734333	39.117165	41.174752	40.503372	39.960749	39.418126	38.645578	37.661499	42.259998	1	-0.154387	0	102,442,000
AMZN	2016-11-07T00:00:00	39.246498	39.386501	38.547001	38.582001	119,688,000	39.50125	40.333175	40.66892	40.0475	39.369373	38.629255	34.76618	39.199909	39.294824	39.464441	39.907518	39.981678	39.770614	39.166794	38.473117	35.773387	38.947445	39.774381	40.051192	40.332565	39.959671	39.536667	37.37858	37.930286	37.932685	37.855279	38.711134	40.382642	41.290815	41.449441	41.804269	-0.527891	-0.195378	23.85738	24.143186	32.393824	39.66675	40.011	40.133	39.317501	40.811045	37.661499	42.154499	35.277077	13.892532	-83.972955	-64.722923	3,162,644,000	-0.260768	46	24.286872	40.333175	1.298415	42.930005	37.736344	0.920571	39.879618	41.720761	38.038475	42.154499	37.661499	39.907999	37.904666	37.509332	37.266165	38.147832	38.543166	41.094151	40.438173	39.907999	39.377825	38.623001	37.661499	42.154499	0	-0.084533	119,688,000	0
AMZN	2016-11-08T00:00:00	39.387501	39.587002	38.955002	39.248501	68,252,000	39.2641	40.22505	40.57636	40.06396	39.401467	38.669935	34.812805	39.237427	39.311674	39.452604	39.860244	39.935972	39.75559	39.172602	38.491223	35.809348	38.926764	39.684317	39.952621	40.306683	39.960149	39.551682	37.424563	38.478408	38.330843	38.047194	38.484942	40.105017	41.121176	41.356716	41.788877	-0.494926	-0.255287	22.932089	24.567574	30.580543	39.623749	40.011	40.186376	39.317501	41.721064	37.661499	42.154499	38.415351	25.239264	-60.992016	-61.584649	3,230,896,000	-0.22207	47	24.304828	40.22505	1.281684	42.788418	37.661681	0.946071	39.83275	41.724893	37.940607	42.154499	37.661499	39.907999	39.06	38.733499	38.2205	39.572999	39.899501	41.094151	40.438173	39.907999	39.377825	38.623001	37.661499	42.154499	0	-0.024386	68,252,000	0
AMZN	2016-11-09T00:00:00	38.594002	38.875	38.004501	38.200001	171,258,000	39.01055	40.069525	40.4314	40.06826	39.42566	38.69887	34.859937	39.108742	39.181188	39.320511	39.745131	39.832744	39.710038	39.157376	38.493259	35.837056	38.804928	39.528979	39.800132	40.249037	39.938899	39.550178	37.462187	38.861337	38.659496	38.24484	38.299888	39.838295	40.947189	41.256287	41.767706	-0.526757	-0.309581	22.971405	21.704443	35.026226	38.851749	40.011	40.437625	39.378	39.847896	37.661499	42.154499	20.754568	31.482332	-99.902769	-79.245432	3,059,638,000	-0.175691	46	24.347336	40.069525	1.281434	42.632392	37.506658	0.99275	39.714774	41.700274	37.729274	42.154499	37.661499	39.907999	39.309835	39.032668	38.677835	39.664668	39.941835	41.094151	40.438173	39.907999	39.377825	38.623001	37.661499	42.154499	1	-0.072838	171,258,000	0
AMZN	2016-11-10T00:00:00	37.118999	38.941502	35.884998	38.940498	254,940,000	38.63065	39.852275	40.23284	40.04148	39.429467	38.71215	34.886695	38.710794	38.806245	38.981817	39.506392	39.623994	39.608429	39.103734	38.466046	35.849812	38.461009	39.247976	39.545332	40.13338	39.878198	39.518894	37.484665	38.511717	38.447415	38.105529	38.04679	39.545559	40.743734	41.135377	41.735512	-0.663357	-0.380337	24.391782	16.991449	42.478142	37.963499	39.122749	40.556125	39.460501	31.772542	35.884998	42.154499	19.682607	26.284175	-145.831296	-80.317393	2,804,698,000	-0.199025	45	24.403645	39.852275	1.395792	42.643858	37.060692	1.173857	39.467557	41.815272	37.119843	42.154499	35.884998	39.019749	38.491168	38.107335	37.620669	38.977834	39.361666	40.674897	39.75955	39.019749	38.279948	37.226671	35.884998	42.154499	1	-0.1139	0	254,940,000
AMZN	2016-11-11T00:00:00	36.9505	37.162998	36.445	36.786499	132,456,000	38.4441	39.6424	40.032	40.00987	39.4204	38.726355	34.924697	38.358735	38.468837	38.669307	39.274038	39.418341	39.504196	39.04707	38.436035	35.860764	38.155527	38.971617	39.292845	40.012165	39.812962	39.48401	37.5052	37.704875	37.900412	37.77123	37.749264	39.233573	40.514317	40.996799	41.692802	-0.776262	-0.459522	25.710703	16.106665	40.266207	37.963499	39.091249	40.594625	39.499001	24.519102	35.884998	42.154499	16.995008	19.144061	-143.979672	-83.004992	2,672,242,000	-0.138159	44	24.432319	39.6424	1.502225	42.646849	36.637951	1.156179	39.227838	41.540195	36.91548	42.154499	35.884998	39.019749	37.315166	35.688831	34.258663	38.745335	40.37167	40.674897	39.75955	39.019749	38.279948	37.226671	35.884998	42.154499	1	-0.148439	132,456,000	0
AMZN	2016-11-14T00:00:00	35.953499	37.299999	35.505001	37.275501	146,426,000	38.09035	39.4077	39.78672	39.9565	39.393907	38.72485	34.960762	37.877688	38.011503	38.25149	38.972171	39.151814	39.364953	38.96566	38.386876	35.861686	37.702691	38.620293	38.979114	39.853092	39.721728	39.429102	37.515437	36.632076	37.018844	37.213929	37.353351	38.881341	40.247982	40.832443	41.637127	-0.935407	-0.554699	27.405737	14.126239	41.754165	37.546001	38.8825	40.644125	39.526751	22.544352	35.505001	41.672001	7.272544	14.650053	-147.088011	-92.727456	2,525,816,000	-0.143469	43	24.461354	39.4077	1.691667	42.791033	36.024367	1.249143	38.915996	41.414281	36.41771	42.154499	35.505001	38.82975	36.852833	36.542667	36.134834	37.260666	37.570831	40.585218	39.614391	38.82975	38.045109	36.927994	35.505001	42.154499	1	-0.177227	0	146,426,000
AMZN	2016-11-15T00:00:00	37.161999	37.339001	36.2995	36.5	135,116,000	37.8795	39.221675	39.6112	39.91087	39.377573	38.74699	35.008547	37.73455	37.857047	38.083876	38.80761	38.998752	39.278563	38.918196	38.362621	35.874625	37.5339	38.406417	38.777212	39.743503	39.662993	39.398154	37.53734	36.161201	36.483087	36.839444	37.01704	38.536594	39.973204	40.659688	41.575063	-0.953029	-0.634365	28.925019	13.077352	37.882325	37.546001	38.82975	40.843125	39.67275	32.210915	35.505001	41.585999	27.248781	17.172111	-99.630815	-72.751219	2,660,932,000	-0.090957	44	24.49082	39.221675	1.725185	42.672045	35.771304	1.293893	38.748949	41.336735	36.161163	42.154499	35.505001	38.82975	36.252833	35.205667	34.457835	37.000665	38.047831	40.585218	39.614391	38.82975	38.045109	36.927994	35.505001	42.154499	0	-0.100955	135,116,000	0
AMZN	2016-11-16T00:00:00	37.324501	37.4935	36.780499	36.993999	72,976,000	37.78415	39.043675	39.436	39.87288	39.36818	38.774555	35.062402	37.65254	37.760221	37.967049	38.672782	38.869963	39.201933	38.876256	38.342064	35.889051	37.432991	38.225733	38.601312	39.642077	39.608965	39.369986	37.560384	36.283364	36.367756	36.63033	36.76934	38.2065	39.696666	40.483102	41.508403	-0.943011	-0.696094	30.10868	13.497294	36.03068	37.546001	38.82975	40.938125	39.939001	33.816728	35.505001	40.042	40.103603	24.874976	-76.66315	-59.896397	2,733,908,000	-0.071566	45	24.506882	39.043675	1.728243	42.50016	35.58719	1.286643	38.613287	41.186573	36.040001	42.154499	35.505001	38.82975	36.9335	36.527999	35.893998	37.5675	37.973001	40.585218	39.614391	38.82975	38.045109	36.927994	35.505001	42.154499	0	-0.035238	72,976,000	0
AMZN	2016-11-17T00:00:00	37.82	37.875	37.400002	37.466	73,802,000	37.731	38.908875	39.29024	39.84522	39.369353	38.79878	35.117437	37.686032	37.77109	37.944426	38.595256	38.789197	39.147739	38.84846	38.331726	35.908265	37.439509	38.109193	38.477005	39.561572	39.568223	39.351084	37.587823	36.864948	36.72102	36.678099	36.654822	37.913281	39.428704	40.309386	41.440123	-0.884889	-0.733853	30.6486	15.676671	34.62352	37.546001	38.82975	40.984625	39.939001	44.75568	35.505001	40.042	51.02489	39.459091	-49.835122	-48.97511	2,807,710,000	-0.050703	46	24.52371	38.908875	1.712429	42.333733	35.484017	1.169715	38.537736	40.877165	36.198307	42.154499	35.505001	38.82975	37.1995	36.9055	36.486499	37.618501	37.912501	40.585218	39.614391	38.82975	38.045109	36.927994	35.505001	42.154499	0	0.021127	73,802,000	0
AMZN	2016-11-18T00:00:00	38.007999	38.387001	37.882	38.049999	87,468,000	37.75655	38.7618	39.16464	39.84524	39.368947	38.82106	35.181945	37.750426	37.814164	37.954207	38.541869	38.729105	39.103044	38.826343	38.325315	35.929158	37.489873	38.023395	38.378371	39.489524	39.532398	39.335425	37.616585	37.554374	37.255217	36.917152	36.660837	37.667547	39.176561	40.141294	41.37126	-0.81427	-0.749936	30.44041	18.775084	33.185924	37.546001	38.82975	40.895375	39.939001	41.769342	35.505001	40.042	55.168593	48.765695	-28.224312	-44.831407	2,895,178,000	-0.090506	47	24.543881	38.7618	1.653237	42.068274	35.455326	1.148143	38.487285	40.783571	36.190998	42.154499	35.505001	38.82975	37.698334	37.521667	37.223335	37.996666	38.173332	40.585218	39.614391	38.82975	38.045109	36.927994	35.505001	42.154499	0	0.069213	0	87,468,000
AMZN	2016-11-21T00:00:00	39	39.017502	38.255501	38.299999	92,292,000	37.7319	38.616575	39.09874	39.85375	39.378293	38.85325	35.25492	38.00034	38.029771	38.115098	38.583517	38.749943	39.099003	38.830913	38.338676	35.959713	37.715954	38.046081	38.365706	39.456378	39.522689	39.338968	37.654576	38.341218	38.023091	37.456534	36.826704	37.498196	38.961474	39.988855	41.306188	-0.670529	-0.734055	29.450264	21.996183	30.738775	37.261251	38.82975	40.895375	39.939001	48.617147	35.505001	39.587002	85.619753	63.937745	4.575235	-14.380247	2,987,470,000	-0.086286	48	24.566662	38.616575	1.481269	41.579114	35.654036	1.134072	38.536115	40.804258	36.267971	42.154499	35.505001	38.82975	38.092333	37.797666	37.587332	38.302667	38.597335	40.585218	39.614391	38.82975	38.045109	36.927994	35.505001	42.154499	0	0.109981	92,292,000	0
AMZN	2016-11-22T00:00:00	39.266499	39.619999	39.049999	39.408501	106,226,000	37.7198	38.49195	39.0341	39.87807	39.390807	38.883075	35.330735	38.253572	38.25463	38.292237	38.645607	38.789678	39.105571	38.842375	38.357048	35.992617	37.994972	38.107978	38.378611	39.433348	39.519747	39.347151	37.694492	39.062233	38.763105	38.135364	37.10531	37.401135	38.787195	39.85482	41.246026	-0.52901	-0.693046	27.844164	25.492422	29.309289	37.5625	38.82975	40.77625	39.939001	55.4586	35.505001	39.619999	91.409464	77.39927	31.834008	-8.590536	3,093,696,000	-0.079124	49	24.593277	38.49195	1.296269	41.084489	35.899411	1.100286	38.605675	40.806247	36.405103	41.672001	35.505001	38.588501	38.757668	38.497833	37.995667	39.259834	39.519669	40.216589	39.316207	38.588501	37.860795	36.824739	35.505001	41.672001	0	0.144287	0	106,226,000
AMZN	2016-11-23T00:00:00	39.006001	39.087502	38.655998	39.086498	70,806,000	37.761	38.385775	38.95896	39.8971	39.39868	38.909085	35.403145	38.404058	38.391243	38.402046	38.67837	38.806318	39.101666	38.846681	38.369899	36.022601	38.228827	38.156936	38.376449	39.399149	39.509621	39.349586	37.731062	39.472396	39.26218	38.740602	37.424807	37.356173	38.64435	39.735946	41.18947	-0.432886	-0.641014	26.717534	24.294362	30.964894	37.5625	38.82975	40.796	39.98275	53.541085	35.505001	39.619999	85.07901	87.369409	20.5177	-14.92099	3,022,890,000	-0.040454	48	24.61065	38.385775	1.147264	40.680303	36.091247	1.097465	38.643801	40.838731	36.448871	41.585999	35.505001	38.5455	39.312166	39.004332	38.742166	39.574332	39.882165	40.150883	39.263058	38.5455	37.827942	36.806335	35.505001	41.585999	1	0.072897	0	70,806,000
AMZN	2016-11-25T00:00:00	39.018501	39.337502	38.895	39.325001	36,742,000	37.95095	38.2908	38.89906	39.90778	39.406553	38.930465	35.472282	38.526946	38.50529	38.496886	38.709291	38.82264	39.098405	38.851203	38.382742	36.052411	38.457464	38.217195	38.381029	39.364694	39.499616	39.351752	37.767035	39.576039	39.472653	39.15185	37.760429	37.348951	38.528617	39.631407	41.1364	-0.351644	-0.58314	25.381991	25.433893	29.869164	37.5625	38.82975	40.780251	39.98275	57.313705	35.505001	39.619999	85.382796	87.290423	30.790741	-14.617204	3,059,632,000	-0.007953	49	24.619656	38.2908	0.995142	40.281085	36.300515	1.079786	38.679487	40.83906	36.519914	40.042	35.505001	37.7735	38.9165	38.745499	38.484997	39.177002	39.348003	38.971268	38.308866	37.7735	37.238135	36.475919	35.505001	40.042	0	0.111495	0	36,742,000
AMZN	2016-11-28T00:00:00	38.338501	38.849998	38.212002	38.849499	88,776,000	38.08975	38.266925	38.79462	39.89603	39.403573	38.945565	35.537205	38.489257	38.474965	38.472519	38.675583	38.785398	39.068605	38.837711	38.381866	36.075158	38.527927	38.221738	38.337909	39.303154	39.471509	39.34003	37.795555	39.246729	39.317245	39.267162	38.045838	37.350323	38.421177	39.531534	41.083807	-0.338231	-0.534158	24.773448	23.782089	33.429295	37.959749	38.82975	40.663625	39.98275	44.209943	35.505001	39.619999	68.857871	79.773225	8.136646	-31.142129	2,970,856,000	0.044275	48	24.640345	38.266925	0.987578	40.242081	36.291769	1.020679	38.647012	40.68837	36.605654	40.042	35.505001	37.7735	39.083668	38.829834	38.641167	39.272335	39.526169	38.971268	38.308866	37.7735	37.238135	36.475919	35.505001	40.042	1	0.043938	0	88,776,000
AMZN	2016-11-29T00:00:00	38.125999	38.494499	38.066002	38.400002	65,446,000	38.307	38.198675	38.64348	39.88345	39.39688	38.95392	35.59756	38.416606	38.411517	38.419208	38.62562	38.734675	39.03164	38.818982	38.3768	36.095564	38.534518	38.208317	38.286477	39.233741	39.437889	39.323801	37.821314	38.726975	38.914144	39.145146	38.263308	37.350043	38.316353	39.432536	41.031168	-0.34082	-0.49549	24.336949	22.930012	33.452341	38.200249	38.82975	40.782499	39.98275	42.02843	35.505001	39.619999	63.693797	72.644821	0.63726	-36.306203	2,905,410,000	0.000814	47	24.655321	38.198675	0.94477	40.088216	36.309134	1.006143	38.597392	40.609678	36.585106	40.042	35.505001	37.7735	38.466834	38.083669	37.828837	38.721666	39.10483	38.971268	38.308866	37.7735	37.238135	36.475919	35.505001	40.042	1	-0.014043	0	65,446,000
AMZN	2016-11-30T00:00:00	37.5285	38.404499	37.512501	38.099998	92,518,000	38.34365	38.111575	38.47426	39.8538	39.384933	38.952315	35.651677	38.238985	38.250968	38.282176	38.525882	38.641893	38.972693	38.785021	38.360002	36.109822	38.392973	38.14449	38.200709	39.14139	39.388721	39.295575	37.840527	38.077974	38.327765	38.782008	38.371957	37.331867	38.202491	39.325694	40.97656	-0.386627	-0.473718	24.40349	21.225184	35.57869	38.51	38.82975	40.745125	39.98275	43.095952	35.505001	39.619999	49.173744	60.575137	-14.968084	-50.826256	2,812,892,000	-0.027624	46	24.675499	38.111575	0.92075	39.953075	36.270075	0.971072	38.495593	40.437736	36.55345	39.619999	35.505001	37.5625	38.228834	37.963168	37.800336	38.391665	38.657331	38.648859	38.04807	37.5625	37.07693	36.385611	35.505001	39.619999	1	-0.063546	0	92,518,000
AMZN	2016-12-01T00:00:00	37.182499	37.668499	36.901501	37.620499	93,320,000	38.32945	38.0568	38.31638	39.80771	39.37134	38.950035	35.70634	38.027687	38.056701	38.112995	38.403756	38.529632	38.90249	38.74285	38.336685	36.120496	38.181854	38.056007	38.101343	39.036633	39.330762	39.260529	37.855759	37.448498	37.71184	38.25667	38.367795	37.290454	38.074916	39.207161	40.919028	-0.445712	-0.468117	24.935289	19.858	38.41819	38.26075	38.588501	40.867499	39.98275	50.481969	35.505001	39.619999	40.765461	51.211001	-40.402262	-59.234539	2,719,572,000	-0.000653	45	24.695241	38.0568	0.942653	39.942106	36.171493	0.807535	38.370536	39.985607	36.755465	39.619999	35.505001	37.5625	37.815166	37.225834	36.923168	38.117832	38.707165	38.648859	38.04807	37.5625	37.07693	36.385611	35.505001	39.619999	1	-0.105553	0	93,320,000
AMZN	2016-12-02T00:00:00	37.016998	37.4245	36.834999	37.169998	71,226,000	38.24915	37.990075	38.16034	39.74335	39.355147	38.94889	35.7577	37.82555	37.867664	37.94438	38.277687	38.413275	38.828549	38.697433	38.310552	36.129416	37.943227	37.956978	38.001391	38.927194	39.268806	39.222251	37.868801	36.958536	37.177339	37.68979	38.255693	37.230318	37.93347	39.075817	40.858005	-0.500126	-0.474519	25.478829	18.852858	37.044602	38.227499	38.5455	40.905125	39.98275	50.504957	35.505001	39.619999	36.743572	42.227593	-47.216819	-63.256428	2,648,346,000	0.006117	44	24.710069	37.990075	0.967596	39.925267	36.054883	0.798357	38.241628	39.838342	36.644914	39.619999	35.505001	37.5625	37.250833	36.833167	36.483835	37.600165	38.017831	38.648859	38.04807	37.5625	37.07693	36.385611	35.505001	39.619999	1	-0.140942	0	71,226,000
AMZN	2016-12-05T00:00:00	37.967999	38.074501	37.099998	37.25	86,294,000	38.24515	38.00085	38.12642	39.69696	39.351747	38.95797	35.807665	37.854039	37.885907	37.948014	38.249534	38.379023	38.794802	38.678237	38.303769	36.14771	37.892108	37.954876	37.986595	38.857572	39.232302	39.202828	37.890794	36.974996	37.064726	37.384036	38.143875	37.189056	37.79976	38.943414	40.797319	-0.461196	-0.471854	25.064376	22.648602	33.744851	38.227499	37.7735	41.095875	39.98275	65.404903	36.2995	39.619999	50.248435	42.585823	-15.886893	-49.751565	2,734,640,000	0.074254	45	24.72937	38.00085	0.96601	39.932869	36.06883	0.745679	38.215568	39.706925	36.72421	39.619999	35.505001	37.5625	37.092166	36.759832	36.502665	37.349332	37.681666	38.648859	38.04807	37.5625	37.07693	36.385611	35.505001	39.619999	0	-0.070495	86,294,000	0
AMZN	2016-12-06T00:00:00	38.236	38.411999	37.862499	38.199501	75,894,000	38.16875	37.950325	38.07622	39.66252	39.356687	38.97261	35.86061	37.930432	37.94956	37.992319	38.248304	38.368021	38.772888	38.666599	38.302427	36.168489	37.890445	37.977271	37.995024	38.800279	39.20294	39.188531	37.914956	37.389439	37.305924	37.355708	38.060199	37.174836	37.681339	38.813345	40.737484	-0.40406	-0.458295	24.239354	24.489386	32.14268	38.08625	37.7735	40.493999	39.98275	59.592718	36.780499	39.619999	51.259072	46.083693	13.342129	-48.740928	2,810,534,000	0.049905	46	24.746641	37.950325	0.922894	39.796112	36.104537	0.685964	38.217514	39.589442	36.845585	39.619999	35.505001	37.5625	37.714166	37.353831	36.739663	38.328334	38.688669	38.648859	38.04807	37.5625	37.07693	36.385611	35.505001	39.619999	0	-0.00991	75,894,000	0
AMZN	2016-12-07T00:00:00	38.521	38.521	37.791	38.227501	73,698,000	38.0942	37.907	38.04624	39.61683	39.36398	38.989785	35.914705	38.048545	38.053458	38.073655	38.273094	38.379789	38.76301	38.662768	38.306755	36.191897	37.95449	38.031621	38.029238	38.755514	39.180949	39.179588	37.941428	37.999151	37.780365	37.561557	38.029143	37.196329	37.584545	38.689748	40.679323	-0.331955	-0.433027	23.330602	23.881455	30.098205	38.08625	37.7735	40.493999	39.98275	60.45799	36.834999	39.619999	60.538633	54.01538	23.487456	-39.461367	2,884,232,000	0.073708	47	24.763723	37.907	0.87074	39.64848	36.16552	0.687178	38.246417	39.620774	36.87206	39.619999	35.505001	37.5625	38.170166	37.928333	37.620667	38.477833	38.719666	38.648859	38.04807	37.5625	37.07693	36.385611	35.505001	39.619999	0	0.04194	73,698,000	0
AMZN	2016-12-08T00:00:00	38.366501	38.689499	38.259499	38.593498	63,792,000	38.03025	37.895625	38.04978	39.55544	39.367233	39.003475	35.96775	38.112136	38.110375	38.118708	38.281586	38.378767	38.747461	38.654971	38.307938	36.213535	38.004	38.075383	38.053874	38.706481	39.154699	39.167246	37.965824	38.453719	38.210717	37.827068	38.025962	37.244887	37.507016	38.572166	40.621874	-0.284005	-0.403223	22.260087	24.475017	28.930878	37.842499	37.5625	40.493999	39.98275	55.079478	36.834999	39.619999	54.99109	55.596265	35.285947	-45.00891	2,820,440,000	0.029538	46	24.77831	37.895625	0.862742	39.621109	36.17014	0.678571	38.257854	39.614997	36.900711	39.619999	35.505001	37.5625	38.277667	38.034334	37.547667	38.764333	39.007666	38.648859	38.04807	37.5625	37.07693	36.385611	35.505001	39.619999	1	-0.013938	0	63,792,000
AMZN	2016-12-09T00:00:00	38.432999	38.512501	38.266998	38.5	49,418,000	37.9717	37.961325	38.05304	39.49505	39.37484	39.014945	36.021107	38.176309	38.169034	38.16706	38.29535	38.382938	38.735129	38.64913	38.310415	36.23562	38.077227	38.126562	38.083352	38.662464	39.130114	39.15595	37.990354	38.663415	38.517116	38.107791	38.049795	37.316973	37.448875	38.462504	40.565244	-0.237896	-0.370157	21.266037	23.904969	28.257049	37.762249	37.5625	40.217501	39.98275	54.041454	36.834999	39.619999	57.378803	57.636175	32.942405	-42.621197	2,869,858,000	0.07186	47	24.789643	37.961325	0.850432	39.662188	36.260461	0.655607	38.274534	39.585749	36.96332	39.619999	35.505001	37.5625	38.438499	38.1875	38.008499	38.6175	38.8685	38.648859	38.04807	37.5625	37.07693	36.385611	35.505001	39.619999	0	0.038356	0	49,418,000
AMZN	2016-12-12T00:00:00	38.006001	38.344501	37.860001	38.32	59,278,000	37.938449	38.0141	38.06318	39.41786	39.37544	39.02279	36.073007	38.142247	38.139391	38.142282	38.269046	38.353943	38.706535	38.632205	38.304387	36.253235	38.083463	38.130816	38.079734	38.60407	39.094092	39.135971	38.010104	38.556202	38.537726	38.274372	38.055945	37.393126	37.401228	38.357216	40.507631	-0.233122	-0.34275	20.826362	22.582911	30.622568	37.762249	37.5625	40.217501	40.04875	39.409758	36.834999	39.619999	42.046732	51.472208	5.212743	-57.953268	2,810,580,000	0.027786	46	24.802789	38.0141	0.816474	39.647049	36.381151	0.624428	38.24896	39.497816	37.000103	39.619999	35.505001	37.5625	38.404166	38.295831	38.158663	38.541334	38.649668	38.648859	38.04807	37.5625	37.07693	36.385611	35.505001	39.619999	1	-0.017125	0	59,278,000
AMZN	2016-12-13T00:00:00	38.716999	39.123001	38.099998	38.248001	105,706,000	37.997549	38.152275	38.042	39.35546	39.379	39.03753	36.121832	38.257198	38.244411	38.2307	38.309769	38.381871	38.706946	38.634437	38.312557	36.27775	38.225018	38.197759	38.130027	38.576585	39.076765	39.129915	38.036412	38.527507	38.566776	38.466851	38.108057	37.487392	37.375114	38.264746	40.452148	-0.170008	-0.308202	19.344856	27.483857	27.43702	37.979	37.5625	39.959499	40.011	44.65207	36.834999	39.337502	75.204721	58.210085	53.026244	-24.795279	2,916,286,000	0.087874	47	24.827424	38.152275	0.670119	39.492512	36.812037	0.659928	38.293535	39.613392	36.973678	39.619999	36.2995	37.959749	38.070168	37.795834	37.585667	38.280334	38.554668	38.836361	38.351568	37.959749	37.56793	37.010086	36.2995	39.619999	0	0.035525	105,706,000	0
AMZN	2016-12-14T00:00:00	38.441002	39.042999	38.140499	38.912498	109,096,000	38.0888	38.216225	38.00414	39.29025	39.377353	39.052135	36.168985	38.293958	38.280155	38.263054	38.321699	38.386419	38.696517	38.629346	38.315101	36.299275	38.305645	38.225257	38.16072	38.540724	39.05208	39.118103	38.059489	38.508413	38.545683	38.573349	38.177228	37.584259	37.361385	38.181755	40.397832	-0.140638	-0.274689	17.969172	25.202637	25.159687	37.979	37.5625	39.838875	40.011	44.517766	36.834999	39.337502	64.175874	60.475776	40.144527	-35.824126	2,807,190,000	0.009602	46	24.852254	38.216225	0.630499	39.477223	36.955227	0.680786	38.307579	39.66915	36.946008	39.619999	36.780499	38.200249	38.646666	38.170331	37.623664	39.193334	39.669669	38.949877	38.53531	38.200249	37.865188	37.388152	36.780499	39.619999	1	-0.019637	0	109,096,000
AMZN	2016-12-15T00:00:00	38.049999	38.455002	38.015499	38.313999	76,038,000	38.17555	38.2525	37.98238	39.20689	39.372967	39.06484	36.214862	38.245167	38.238308	38.230276	38.296999	38.360541	38.671163	38.6141	38.309851	36.316695	38.298591	38.209426	38.164247	38.492087	39.01715	39.098259	38.078205	38.397411	38.436631	38.544696	38.229087	37.671296	37.34977	38.103301	40.343266	-0.147216	-0.249195	16.851093	24.151331	25.296574	38.1115	37.5625	39.817374	40.011	41.245572	36.834999	39.123001	53.103107	64.161234	-12.091197	-46.896893	2,731,152,000	-0.055368	45	24.869011	38.2525	0.596445	39.44539	37.059609	0.680571	38.283048	39.644191	36.921905	39.619999	36.834999	38.227499	38.5415	38.040001	37.639	38.942501	39.444	38.962739	38.556129	38.227499	37.898869	37.430989	36.834999	39.619999	1	-0.066702	0	76,038,000
AMZN	2016-12-16T00:00:00	37.8885	38.2565	37.700001	38.25	96,964,000	38.2627	38.255925	38.01316	39.123	39.365373	39.07539	36.26052	38.173833	38.174707	38.177695	38.259863	38.32423	38.64047	38.595006	38.301508	36.332335	38.2464	38.174759	38.157026	38.440385	38.978085	39.074965	38.094858	38.184161	38.232107	38.389643	38.251829	37.744554	37.33795	38.027133	40.28806	-0.163576	-0.232071	16.240059	22.851502	26.986356	38.411501	37.5625	39.431375	40.011	45.511659	36.834999	39.123001	46.044589	54.44119	-51.283952	-53.955411	2,634,188,000	-0.109524	44	24.890056	38.255925	0.594023	39.44397	37.067879	0.662714	38.245472	39.5709	36.920043	39.619999	36.834999	38.227499	38.1735	37.891998	37.733997	38.331501	38.613003	38.962739	38.556129	38.227499	37.898869	37.430989	36.834999	39.619999	1	-0.10661	0	96,964,000
AMZN	2016-12-19T00:00:00	38.299999	38.525002	37.807999	37.9445	62,264,000	38.2959	38.270525	38.06714	39.04957	39.362293	39.082085	36.31132	38.199066	38.197487	38.196511	38.263512	38.322366	38.627119	38.587242	38.301478	36.351914	38.253182	38.178957	38.179091	38.408111	38.950049	39.05961	38.115152	38.069191	38.137733	38.281671	38.279939	37.81653	37.334586	37.957045	40.233953	-0.141703	-0.213997	15.261682	23.86576	25.111136	38.411501	37.5625	38.543124	39.122749	51.669225	36.834999	39.123001	64.029671	54.392456	-11.205473	-35.970329	2,696,452,000	-0.068754	45	24.903961	38.270525	0.59119	39.452905	37.088145	0.683322	38.250665	39.617309	36.884021	39.619999	36.834999	38.227499	37.948334	37.640167	37.391834	38.196667	38.504833	38.962739	38.556129	38.227499	37.898869	37.430989	36.834999	39.619999	0	-0.040198	62,264,000	0
AMZN	2016-12-20T00:00:00	38.561001	38.719501	38.385502	38.432499	54,072,000	38.3284	38.248575	38.17144	38.97908	39.36148	39.08829	36.36406	38.271453	38.263581	38.252587	38.290556	38.340723	38.624526	38.586552	38.306617	36.373895	38.301382	38.206621	38.21708	38.388951	38.928962	39.049292	38.137536	38.164918	38.182649	38.279485	38.319444	37.89269	37.344746	37.895605	40.181941	-0.10213	-0.191624	14.281435	24.809502	24.057811	38.411501	37.5625	38.527374	39.122749	60.588679	36.834999	39.123001	75.437073	61.837111	48.798892	-24.562927	2,750,524,000	-0.12594	46	24.916248	38.248575	0.570467	39.389508	37.107641	0.649572	38.280221	39.579365	36.981077	39.619999	36.834999	38.227499	38.211	37.896998	37.493997	38.614001	38.928003	38.962739	38.556129	38.227499	37.898869	37.430989	36.834999	39.619999	0	0.016786	54,072,000	0
AMZN	2016-12-21T00:00:00	38.529999	38.561001	38.285	38.5	40,892,000	38.3293	38.21175	38.22616	38.91868	39.3493	39.08972	36.416842	38.323162	38.31202	38.295266	38.312324	38.355282	38.620819	38.585064	38.31104	36.395349	38.338036	38.233424	38.244661	38.37134	38.907081	39.038237	38.159088	38.365037	38.312524	38.33796	38.361872	37.967724	37.367169	37.842198	40.131626	-0.072435	-0.167786	13.308601	24.093432	24.414434	38.411501	37.959749	38.214251	38.932751	64.773606	36.834999	39.123001	74.082089	71.182944	42.715628	-25.917911	2,709,632,000	-0.092651	45	24.925504	38.21175	0.523104	39.257958	37.165541	0.614501	38.304009	39.533011	37.075007	39.337502	36.834999	38.08625	38.555335	38.391168	38.221335	38.725168	38.889334	38.746911	38.381546	38.08625	37.790955	37.370535	36.834999	39.337502	1	-0.034577	40,892,000	0
AMZN	2016-12-22T00:00:00	38.317001	38.560501	38.151001	38.405998	50,872,000	38.32435	38.1773	38.26586	38.85093	39.337207	39.0926	36.468695	38.32193	38.312926	38.298609	38.312749	38.352338	38.608904	38.578009	38.311158	36.41447	38.3358	38.243448	38.251649	38.347745	38.879915	39.022935	38.177995	38.481406	38.404369	38.358547	38.390616	38.032058	37.396239	37.794392	40.081834	-0.065336	-0.147296	12.619338	23.031287	24.780692	38.411501	38.200249	38.187876	38.932751	64.105954	37.099998	39.123001	60.158245	69.892469	28.324833	-39.841755	2,658,760,000	-0.130889	44	24.936821	38.1773	0.489663	39.156626	37.197973	0.601644	38.305246	39.508534	37.101959	39.337502	36.834999	38.08625	38.458666	38.356332	38.182666	38.632333	38.734667	38.746911	38.381546	38.08625	37.790955	37.370535	36.834999	39.337502	1	-0.07832	0	50,872,000
AMZN	2016-12-23T00:00:00	38.029499	38.325001	37.899502	38.227501	39,632,000	38.284	38.12785	38.27424	38.78224	39.32156	39.095575	36.51644	38.263444	38.261394	38.257208	38.286999	38.327504	38.586183	38.563575	38.305581	36.43054	38.282191	38.229371	38.233468	38.315532	38.845502	39.001884	38.193525	38.387044	38.371887	38.31089	38.384635	38.078494	37.425309	37.749122	40.031098	-0.081963	-0.134229	12.374849	21.948557	26.394411	38.411501	38.227499	38.187876	38.932751	50.779574	37.700001	39.123001	23.15518	52.465171	-12.760178	-76.84482	2,619,128,000	-0.130068	43	24.945436	38.12785	0.448445	39.024739	37.23096	0.556501	38.278985	39.391986	37.165984	39.123001	36.834999	37.979	38.342834	38.125168	37.933334	38.534668	38.752335	38.583033	38.248984	37.979	37.709016	37.324632	36.834999	39.123001	1	-0.115328	0	39,632,000
AMZN	2016-12-27T00:00:00	38.57	38.732498	38.060001	38.169998	52,774,000	38.3404	38.139425	38.29672	38.73068	39.329067	39.10089	36.565947	38.324755	38.317504	38.30533	38.312726	38.346157	38.585548	38.563744	38.310817	36.451828	38.334191	38.271481	38.256218	38.307209	38.825724	38.991476	38.213959	38.358524	38.379574	38.33871	38.392563	38.125148	37.464613	37.712531	39.981573	-0.05094	-0.117572	11.545009	24.728676	24.357051	38.3715	38.227499	38.187876	38.932751	53.960161	37.700001	39.123001	61.13835	48.150592	64.894362	-38.86165	2,671,902,000	-0.076404	44	24.957363	38.139425	0.457073	39.05357	37.225279	0.567465	38.306701	39.44163	37.171771	39.123001	36.834999	37.979	38.084667	37.844334	37.659168	38.269833	38.510166	38.583033	38.248984	37.979	37.709016	37.324632	36.834999	39.123001	0	-0.046394	52,774,000	0
AMZN	2016-12-28T00:00:00	38.606499	39	38.525002	38.8125	66,020,000	38.32935	38.16345	38.28098	38.68986	39.329493	39.103965	36.614725	38.381104	38.370048	38.351663	38.339433	38.366184	38.58637	38.564869	38.316672	36.473267	38.382572	38.315964	38.280047	38.302339	38.806709	38.981686	38.234263	38.421264	38.432562	38.421551	38.415361	38.171761	37.512979	37.684118	39.933331	-0.023142	-0.098686	11.203592	26.408497	23.061752	38.35	38.227499	38.187876	38.932751	51.07722	37.700001	39.123001	63.703285	49.332272	104.792198	-36.296715	2,737,922,000	-0.073729	45	24.972293	38.16345	0.468807	39.101065	37.225835	0.54925	38.335253	39.433754	37.236752	39.123001	36.834999	37.979	38.454166	38.175835	37.78167	38.848331	39.126663	38.583033	38.248984	37.979	37.709016	37.324632	36.834999	39.123001	0	0.012777	0	66,020,000
AMZN	2016-12-29T00:00:00	38.2575	38.669998	38.0425	38.619999	63,166,000	38.311	38.1999	38.24062	38.63736	39.332253	39.10326	36.662445	38.356383	38.349585	38.337177	38.331984	38.357823	38.573473	38.55678	38.3155	36.491021	38.369509	38.324921	38.278241	38.285384	38.778499	38.964925	38.250609	38.442258	38.433544	38.44634	38.425664	38.207993	37.56173	37.659863	39.884998	-0.028939	-0.084736	10.722543	24.551033	26.848012	38.35	38.227499	38.045501	38.932751	48.690832	37.700001	39.123001	39.177709	54.673115	25.809981	-60.822291	2,674,756,000	-0.025432	44	24.986183	38.1999	0.444554	39.089008	37.310791	0.563357	38.327848	39.454563	37.201133	39.123001	36.834999	37.979	38.7105	38.421	38.235502	38.895999	39.185499	38.583033	38.248984	37.979	37.709016	37.324632	36.834999	39.123001	1	-0.036695	0	63,166,000
AMZN	2016-12-30T00:00:00	37.4935	38.369999	37.414001	38.323502	82,788,000	38.25535	38.21545	38.18012	38.56954	39.324773	39.09404	36.710052	38.183806	38.193933	38.20738	38.255759	38.291337	38.531121	38.528799	38.299223	36.500996	38.220872	38.257645	38.220771	38.240526	38.730111	38.933048	38.258878	38.17144	38.205376	38.269152	38.366054	38.215239	37.595494	37.631593	39.833629	-0.094097	-0.086609	11.153507	22.01097	30.872073	38.207001	38.08625	38.196125	38.932751	40.335361	37.414001	39.123001	4.651744	35.844246	-96.495857	-95.348256	2,591,968,000	-0.057568	43	25.003299	38.21545	0.411288	39.038026	37.392874	0.614107	38.248386	39.4766	37.020172	39.123001	36.834999	37.979	38.323332	37.976667	37.695834	38.604165	38.950831	38.583033	38.248984	37.979	37.709016	37.324632	36.834999	39.123001	1	-0.078811	0	82,788,000
AMZN	2017-01-03T00:00:00	37.683498	37.938	37.384998	37.896	70,422,000	38.23485	38.248775	38.12672	38.51289	39.314093	39.086595	36.76045	38.083745	38.101127	38.126783	38.203735	38.24458	38.497881	38.506554	38.287031	36.512762	38.116899	38.206983	38.182569	38.20578	38.686919	38.905117	38.268564	37.822699	37.931084	38.037997	38.273019	38.206505	37.619923	37.601911	39.780322	-0.128918	-0.09507	11.591453	20.678239	29.320373	38.192499	38.08625	38.196125	38.932751	46.512357	37.384998	39.123001	17.17489	20.334781	-128.186535	-82.82511	2,662,390,000	-0.033782	44	25.018042	38.248775	0.327549	38.903872	37.593677	0.612679	38.194587	39.419945	36.96923	39.123001	37.099998	38.1115	37.759167	37.148335	36.803169	38.104332	38.715164	38.645572	38.350214	38.1115	37.872785	37.532921	37.099998	39.123001	0	-0.014426	0	70,422,000
AMZN	2017-01-04T00:00:00	37.859001	37.984001	37.709999	37.919498	50,210,000	38.19075	38.243325	38.10754	38.45108	39.299867	39.079565	36.81125	38.038796	38.057104	38.085586	38.172395	38.21492	38.472827	38.489514	38.278555	36.526157	38.048563	38.169862	38.161975	38.180137	38.648627	38.880808	38.279495	37.605568	37.728239	37.867014	38.16907	38.192408	37.640607	37.572766	39.725935	-0.14073	-0.104202	11.908208	20.494471	28.317011	38.192499	37.979	38.196125	38.932751	39.5059	37.384998	39.042999	28.588816	16.80515	-87.534749	-71.411184	2,712,600,000	-0.081625	45	25.028678	38.243325	0.333322	38.909969	37.576681	0.554358	38.162627	39.271342	37.053912	39.123001	37.384998	38.254	37.668832	37.399665	37.115831	37.952666	38.221834	38.712832	38.459084	38.254	38.048915	37.756931	37.384998	39.123001	0	0.040696	0	50,210,000
AMZN	2017-01-05T00:00:00	39.022499	39.119999	38.013	38.077499	116,602,000	38.2369	38.28265	38.1434	38.39344	39.303433	39.08351	36.866242	38.235537	38.23263	38.229726	38.249678	38.277042	38.494382	38.50354	38.293286	36.550997	38.19979	38.244069	38.232357	38.202546	38.641328	38.879678	38.301498	37.929474	37.925311	37.98502	38.15423	38.208319	37.679443	37.557014	39.675372	-0.055566	-0.094475	11.753098	29.815284	24.524409	38.252499	37.979	38.39475	38.932751	55.843603	37.384998	39.119999	94.380414	46.714707	91.520125	-5.619586	2,829,202,000	-0.029513	46	25.055543	38.28265	0.376067	39.034784	37.530516	0.579965	38.244519	39.404448	37.08459	39.123001	37.384998	38.254	37.851	37.718	37.576998	37.992002	38.125003	38.712832	38.459084	38.254	38.048915	37.756931	37.384998	39.123001	0	0.087621	116,602,000	0
AMZN	2017-01-06T00:00:00	39.7995	39.972	38.924	39.118	119,724,000	38.36385	38.346575	38.23424	38.35425	39.313946	39.09726	36.922832	38.548329	38.517516	38.47123	38.39057	38.394154	38.545563	38.537644	38.323112	36.58332	38.4839	38.388531	38.359749	38.257685	38.654383	38.893856	38.330684	38.737602	38.525425	38.383458	38.271081	38.270185	37.746929	37.56243	39.631546	0.073774	-0.060825	12.58952	35.326058	21.899275	38.678499	38.4035	38.514999	38.932751	66.3154	37.384998	39.972	93.332026	72.100419	225.790746	-6.667974	2,948,926,000	-0.023938	47	25.08455	38.346575	0.505204	39.356983	37.336166	0.623429	38.392613	39.63947	37.145755	39.972	37.384998	38.678499	38.7185	38.317	37.611501	39.423999	39.825498	39.361468	38.983765	38.678499	38.373233	37.938617	37.384998	39.972	0	0.127304	119,724,000	0
AMZN	2017-01-09T00:00:00	39.846001	40.088501	39.588501	39.900002	68,922,000	38.51675	38.42055	38.34078	38.32858	39.318733	39.1137	36.976325	38.807864	38.759058	38.682733	38.522882	38.505834	38.596561	38.572074	38.353268	36.615784	38.753382	38.531333	38.483731	38.316185	38.668384	38.908683	38.35977	39.592267	39.263922	38.903205	38.488349	38.370254	37.838089	37.58793	39.594092	0.177977	-0.013065	13.485939	34.699139	20.757648	38.73675	38.46175	38.669875	38.932751	68.655292	37.384998	40.088501	91.030144	92.914195	235.161904	-8.969856	3,017,848,000	-0.000079	48	25.101249	38.42055	0.606449	39.633448	37.207652	0.619393	38.53103	39.769816	37.292245	40.088501	37.384998	38.73675	39.565166	39.158333	38.517166	40.206333	40.613167	39.450474	39.055763	38.73675	38.417736	37.963548	37.384998	40.088501	0	0.160597	0	68,922,000
AMZN	2017-01-10T00:00:00	39.794998	39.900002	39.477001	39.830002	51,168,000	38.693299	38.48865	38.4519	38.30612	39.312866	39.129335	37.030332	39.00529	38.947411	38.853851	38.638529	38.605001	38.643559	38.604256	38.381818	36.647418	38.98579	38.662233	38.595593	38.373692	38.680917	38.922174	38.387817	40.156137	39.848738	39.397202	38.75849	38.497822	37.946931	37.63096	39.562187	0.253522	0.040252	14.120994	33.125821	21.011635	38.73675	38.46175	38.424625	38.932751	65.298785	37.384998	40.088501	89.143609	91.168593	186.793247	-10.856391	2,966,680,000	0.005736	47	25.11358	38.48865	0.679939	39.848528	37.128771	0.598393	38.651408	39.848194	37.454623	40.088501	37.384998	38.73675	39.841001	39.593501	39.341001	40.093501	40.341001	39.450474	39.055763	38.73675	38.417736	37.963548	37.384998	40.088501	1	0.088259	0	51,168,000

Subsets and Splits

No community queries yet

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