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	2017-01-11T00:00:00	39.951	39.974998	39.475498	39.682999	59,856,000	38.8314	38.5859	38.53122	38.32882	39.30838	39.146615	37.081622	39.194432	39.129882	39.022643	38.757845	38.708539	38.694831	38.639697	38.412891	36.68029	39.214463	38.801504	38.710909	38.438197	38.69771	38.938444	38.416878	40.379181	40.216463	39.83346	39.05731	38.647408	38.072304	37.690923	39.535961	0.322264	0.096655	14.797958	32.138442	19.866146	38.73675	38.59425	38.386499	38.932751	64.536684	37.384998	40.088501	94.913977	91.69591	163.675162	-5.086023	3,026,536,000	0.059767	48	25.12813	38.5859	0.743406	40.072712	37.099088	0.604107	38.775179	39.983393	37.566965	40.088501	37.384998	38.73675	39.724	39.547999	39.301	39.970999	40.147001	39.450474	39.055763	38.73675	38.417736	37.963548	37.384998	40.088501	0	0.125969	59,856,000	0
AMZN	2017-01-12T00:00:00	40.681999	40.706501	39.974998	40.015499	97,478,000	39.03895	38.68415	38.62906	38.35264	39.318033	39.17478	37.13536	39.491946	39.412085	39.277929	38.932768	38.860344	38.772759	38.693442	38.457823	36.720108	39.550936	39.001133	38.876353	38.530479	38.733858	38.968848	38.452703	40.584366	40.524789	40.295025	39.403789	38.828696	38.222245	37.773188	39.517837	0.430763	0.163476	16.200813	37.414032	18.245901	39.04575	39.04575	38.0005	38.932751	69.631448	37.384998	40.706501	99.262328	94.439971	211.640982	-0.737672	3,124,014,000	0.1085	49	25.152931	38.68415	0.879108	40.442365	36.925934	0.638357	38.956781	40.233495	37.680067	40.706501	37.384998	39.04575	39.800499	39.625999	39.300999	40.1255	40.299999	39.922626	39.437687	39.04575	38.653812	38.0958	37.384998	40.706501	0	0.157581	97,478,000	0
AMZN	2017-01-13T00:00:00	40.856998	41.0825	40.57	40.716	75,838,000	39.298899	38.80495	38.7225	38.38437	39.31872	39.20361	37.191235	39.764956	39.674797	39.520862	39.107698	39.013933	38.854494	38.750378	38.505332	36.761271	39.88149	39.208071	39.047733	38.628689	38.774357	39.002159	38.489734	40.830603	40.788342	40.720679	39.775177	39.033162	38.391865	37.87658	39.507777	0.52482	0.235745	17.844463	39.435632	17.219914	39.233749	39.233749	37.929875	38.932751	73.332675	37.384998	41.0825	93.901234	96.025846	210.892645	-6.098766	3,199,852,000	0.143718	50	25.172389	38.80495	1.001422	40.807794	36.802105	0.645714	39.137754	40.429182	37.846326	41.0825	37.384998	39.233749	40.4545	40.202498	39.722997	40.934001	41.186002	40.20989	39.670055	39.233749	38.797444	38.176264	37.384998	41.0825	0	0.183821	75,838,000	0
AMZN	2017-01-17T00:00:00	40.486	40.799999	40.172001	40.785	73,410,000	39.598149	38.92675	38.80728	38.42853	39.306053	39.227245	37.24404	39.909165	39.822288	39.669345	39.232998	39.127169	38.918474	38.796052	38.544553	36.798333	40.097327	39.368171	39.183387	38.711106	38.805075	39.027553	38.522518	40.943068	40.89896	40.957791	40.121274	39.237601	38.567035	37.993517	39.503482	0.562936	0.301183	18.608587	36.482765	20.281104	39.39625	39.233749	37.929875	38.932751	72.224742	37.384998	41.0825	83.867477	92.343679	146.265879	-16.132523	3,126,442,000	0.190003	49	25.190733	38.92675	1.051649	41.030048	36.823451	0.66425	39.266158	40.594658	37.937659	41.0825	37.384998	39.233749	40.8365	40.590499	40.323999	41.102999	41.349	40.20989	39.670055	39.233749	38.797444	38.176264	37.384998	41.0825	1	0.105337	0	73,410,000
AMZN	2017-01-18T00:00:00	40.374001	40.586498	40.213501	40.474998	47,084,000	39.8672	39.051025	38.88492	38.46898	39.291673	39.25236	37.297612	40.002132	39.922599	39.777754	39.336726	39.223079	38.975554	38.837577	38.58078	36.833912	40.238391	39.506004	39.303904	38.787399	38.833179	39.050261	38.553662	40.86435	40.859313	41.003552	40.422821	39.433458	38.740504	38.118675	39.503735	0.577449	0.356436	19.318131	34.948215	19.428033	39.54775	39.233749	37.702499	38.932751	67.693223	37.384998	41.0825	80.838418	86.202376	117.833929	-19.161582	3,079,358,000	0.215457	48	25.20239	39.051025	1.069211	41.189447	36.912602	0.640678	39.371667	40.653023	38.090311	41.0825	37.384998	39.233749	40.486	40.172001	39.858002	40.799999	41.113998	40.20989	39.670055	39.233749	38.797444	38.176264	37.384998	41.0825	1	0.037707	0	47,084,000
AMZN	2017-01-19T00:00:00	40.452	40.675499	40.366001	40.5	50,816,000	40.1265	39.158625	38.98276	38.52297	39.272826	39.27727	37.353337	40.092106	40.018854	39.881484	39.438114	39.317611	39.033454	38.880062	38.617833	36.869913	40.344718	39.639431	39.424449	38.865164	38.863714	39.074016	38.585049	40.688626	40.750423	40.956619	40.67503	39.621624	38.911555	38.249281	39.508252	0.588461	0.402841	20.076473	34.72392	18.724257	40.00325	39.233749	37.662374	38.932751	67.954091	37.384998	41.0825	82.947926	82.551274	108.113891	-17.052074	3,130,174,000	0.182947	49	25.215015	39.158625	1.097561	41.353748	36.963502	0.628857	39.474556	40.732269	38.216843	41.0825	37.384998	39.233749	40.391333	40.196168	40.018336	40.569166	40.764331	40.20989	39.670055	39.233749	38.797444	38.176264	37.384998	41.0825	0	0.079695	0	50,816,000
AMZN	2017-01-20T00:00:00	40.4165	40.800999	40.313	40.764	67,524,000	40.2659	39.2514	39.05074	38.54637	39.253886	39.296935	37.4049	40.156985	40.091153	39.963794	39.527058	39.402141	39.087691	38.920494	38.653451	36.905202	40.397445	39.759228	39.534737	38.93942	38.893811	39.096575	38.615528	40.523311	40.612073	40.871537	40.860532	39.798783	39.078724	38.381391	39.516304	0.58755	0.439783	20.92451	34.202013	17.639251	40.278999	39.233749	37.662374	38.932751	72.368424	37.384998	41.0825	81.98783	81.924725	95.740467	-18.01217	3,062,650,000	0.150167	48	25.231719	39.2514	1.122524	41.496447	37.006352	0.618892	39.564265	40.80205	38.32648	41.0825	37.384998	39.233749	40.497833	40.320168	40.188335	40.629665	40.807331	40.20989	39.670055	39.233749	38.797444	38.176264	37.384998	41.0825	1	0.015196	0	67,524,000
AMZN	2017-01-23T00:00:00	40.894001	40.924999	40.254002	40.34	55,950,000	40.37535	39.3696	39.14886	38.5765	39.24312	39.32023	37.461512	40.304388	40.237126	40.106903	39.651326	39.516899	39.158527	38.972429	38.697818	36.944892	40.511645	39.915666	39.676526	39.031484	38.936972	39.1282	38.650245	40.573989	40.609154	40.849963	41.016543	39.976943	39.249666	38.518377	39.529128	0.618233	0.475473	21.856239	32.95959	16.245317	40.278999	39.233749	37.77075	38.932751	87.454569	37.384998	41.0825	94.901979	86.612578	94.955679	-5.098021	3,118,600,000	0.162528	49	25.245967	39.3696	1.166177	41.701955	37.037245	0.598535	39.690906	40.887977	38.493836	41.0825	37.384998	39.233749	40.510166	40.219334	40.022167	40.707333	40.998165	40.20989	39.670055	39.233749	38.797444	38.176264	37.384998	41.0825	0	0.059973	55,950,000	0
AMZN	2017-01-24T00:00:00	41.122002	41.199501	40.724998	41.099998	59,434,000	40.50295	39.50985	39.27174	38.62706	39.228506	39.34766	37.518472	40.467911	40.398012	40.263072	39.785024	39.640369	39.235526	39.028996	38.745822	36.986455	40.6474	40.082562	39.828306	39.131308	38.986416	39.163879	38.686668	40.80276	40.760267	40.896667	41.154914	40.158253	39.425637	38.661298	39.54662	0.653414	0.511061	23.033085	34.37253	15.323144	40.3375	39.29225	37.77075	38.932751	87.55872	37.709999	41.199501	97.77907	91.556293	100.914417	-2.22093	3,178,034,000	0.197782	50	25.261294	39.50985	1.201074	41.911997	37.107703	0.592928	39.827201	41.013058	38.641345	41.199501	37.384998	39.29225	40.691001	40.457002	40.020003	41.128	41.361998	40.299278	39.742361	39.29225	38.842138	38.201302	37.384998	41.199501	0	0.097958	59,434,000	0
AMZN	2017-01-25T00:00:00	41.826	41.870998	41.2645	41.289501	78,452,000	40.70605	39.699675	39.42924	38.7212	39.22508	39.38134	37.57862	40.739529	40.657646	40.503522	39.970567	39.808494	39.337113	39.102602	38.806815	37.03461	40.887955	40.303148	40.024788	39.256756	39.054771	39.212955	38.729529	41.273557	41.141794	41.114514	41.324782	40.359904	39.615781	38.815913	39.570537	0.729691	0.554787	24.778983	39.237432	13.974644	40.922998	39.627998	37.837	38.932751	88.846454	38.013	41.870998	98.833639	97.171563	119.538673	-1.166361	3,256,486,000	0.250742	51	25.282377	39.699675	1.253656	42.206987	37.192363	0.624963	40.017563	41.26749	38.767636	41.870998	37.384998	39.627998	41.0155	40.8315	40.540998	41.306002	41.490003	40.812302	40.157346	39.627998	39.09865	38.345002	37.384998	41.870998	0	0.129945	78,452,000	0
AMZN	2017-01-26T00:00:00	41.9575	42.192001	41.650002	41.776501	71,726,000	40.9067	39.86905	39.57554	38.82134	39.224893	39.415605	37.637615	40.983123	40.893983	40.727211	40.151197	39.973803	39.439873	39.177731	38.869205	37.083594	41.115491	40.518179	40.219269	39.38367	39.126677	39.263968	38.7731	41.781081	41.591026	41.435343	41.520385	40.579708	39.818538	38.980578	39.600208	0.791627	0.602155	26.666243	40.520275	13.077752	41.182001	39.7885	37.987	38.932751	86.021115	38.924	42.192001	92.824334	96.479014	116.444342	-7.175666	3,328,212,000	0.235067	52	25.301757	39.86905	1.320073	42.509196	37.228903	0.573606	40.202319	41.349532	39.055106	42.192001	37.384998	39.7885	41.653833	41.436667	41.047334	42.043166	42.260331	41.057549	40.355726	39.7885	39.221273	38.413697	37.384998	42.192001	0	0.156645	71,726,000	0
AMZN	2017-01-27T00:00:00	41.788502	41.985001	41.472	41.950001	59,974,000	41.01735	40.02815	39.70464	38.93804	39.220933	39.44727	37.692852	41.144199	41.056623	40.890487	40.300043	40.113395	39.531976	39.246435	38.927013	37.130409	41.275819	40.700984	40.389497	39.500029	39.19414	39.310956	38.814402	42.096947	41.932814	41.735447	41.710444	40.805565	40.02701	39.150551	39.634074	0.817649	0.645254	27.979894	38.032251	14.405284	41.182001	39.7885	37.987	38.932751	78.693053	39.475498	42.192001	85.14636	92.268111	93.136397	-14.85364	3,268,238,000	0.27647	51	25.317764	40.02815	1.351282	42.730713	37.325587	0.535392	40.353384	41.424168	39.2826	42.192001	37.384998	39.7885	41.933168	41.674334	41.391168	42.216334	42.475168	41.057549	40.355726	39.7885	39.221273	38.413697	37.384998	42.192001	1	0.078689	0	59,974,000
AMZN	2017-01-30T00:00:00	41.519001	41.674999	40.819	41.650002	74,946,000	41.083551	40.191225	39.8242	39.02518	39.22052	39.468025	37.74526	41.219159	41.140692	40.987181	40.410858	40.221518	39.609899	39.306239	38.978339	37.174076	41.367028	40.842969	40.529063	39.601244	39.254616	39.351981	38.852474	42.100073	42.030311	41.90152	41.856873	41.02381	40.232228	39.320834	39.670465	0.80722	0.677647	27.7666	33.807416	20.287143	41.202751	39.7885	37.987	38.901251	72.675531	39.475498	42.192001	75.22549	84.398728	61.06734	-24.77451	3,193,292,000	0.32133	50	25.337396	40.191225	1.322853	42.83693	37.54552	0.568928	40.464395	41.602251	39.326539	42.192001	37.384998	39.7885	41.748501	41.512001	41.2355	42.025002	42.261501	41.057549	40.355726	39.7885	39.221273	38.413697	37.384998	42.192001	1	0.011644	0	74,946,000
AMZN	2017-01-31T00:00:00	41.174	41.349499	40.978001	41.1875	62,744,000	41.152351	40.37525	39.93848	39.10217	39.213447	39.487525	37.794657	41.210127	41.146748	41.015923	40.480234	40.294786	39.671236	39.355391	39.021818	37.213876	41.383473	40.936567	40.632894	39.685511	39.306023	39.385762	38.88659	41.801301	41.869664	41.890711	41.929089	41.220292	40.425288	39.486611	39.707564	0.762329	0.694584	27.568541	31.691793	19.017601	41.223001	39.7885	38.185625	38.8825	67.311101	39.475498	42.192001	62.525294	74.299048	43.237695	-37.474706	3,130,548,000	0.377213	49	25.353446	40.37525	1.175622	42.726494	38.024006	0.577357	40.531977	41.68669	39.377263	42.192001	37.384998	39.7885	41.337667	41.000334	40.481668	41.856333	42.193666	41.057549	40.355726	39.7885	39.221273	38.413697	37.384998	42.192001	1	-0.045738	0	62,744,000
AMZN	2017-02-01T00:00:00	41.6175	41.688999	41.247002	41.460499	77,004,000	41.276701	40.57195	40.082	39.17812	39.215493	39.51167	37.843907	41.291602	41.232339	41.108473	40.583622	40.396533	39.74756	39.41492	39.073217	37.257694	41.468046	41.054877	40.762049	39.784151	39.369287	39.42794	38.924629	41.568536	41.690882	41.848313	41.972419	41.404897	40.612578	39.65167	39.74676	0.75385	0.706437	27.797055	33.755422	17.871107	41.223001	39.7885	38.305875	38.82975	69.511784	39.974998	42.192001	74.08659	70.612458	50.234061	-25.91341	3,207,552,000	0.408227	50	25.37365	40.57195	1.02041	42.61277	38.53113	0.578464	40.63536	41.792287	39.478432	42.192001	37.709999	39.951	41.167166	40.984834	40.795668	41.356332	41.538664	41.134249	40.479876	39.951	39.422124	38.669148	37.709999	42.192001	0	0.00543	77,004,000	0
AMZN	2017-02-02T00:00:00	41.997501	42.1245	41.412998	41.829498	147,010,000	41.431251	40.778875	40.2191	39.25791	39.22682	39.551575	37.89692	41.432782	41.37146	41.245247	40.712156	40.519685	39.835793	39.482883	39.131124	37.304856	41.599101	41.190643	40.909396	39.894715	39.442498	39.477164	38.965958	41.590906	41.663201	41.867095	42.027064	41.584878	40.798385	39.818605	39.789083	0.768928	0.718935	28.484583	36.015165	16.400095	41.223001	39.7885	38.3195	38.82975	66.781512	40.172001	42.192001	90.371291	75.661058	54.930713	-9.628709	3,354,562,000	0.441622	51	25.412982	40.778875	0.84602	42.470915	39.086835	0.575321	40.765088	41.915729	39.614446	42.192001	38.013	40.102501	41.517834	41.346668	41.075836	41.788666	41.959831	41.205757	40.595623	40.102501	39.609379	38.907307	38.013	42.192001	0	0.04915	147,010,000	0
AMZN	2017-02-03T00:00:00	40.509998	40.915001	40.200001	40.335999	217,376,000	41.440601	40.85325	40.29524	39.28811	39.224987	39.57093	37.941222	41.248225	41.21483	41.132131	40.693778	40.51894	39.862233	39.509912	39.158429	37.336748	41.4316	41.165036	40.931773	39.943817	39.476266	39.496143	38.991959	41.340039	41.401281	41.642947	41.977074	41.713816	40.954282	39.969836	39.828206	0.653318	0.705812	26.926248	29.425463	25.746643	41.196001	39.7885	38.2995	38.82975	46.683869	40.172001	42.192001	16.732543	60.396808	-11.284793	-83.267457	3,137,186,000	0.336792	50	25.465614	40.85325	0.742544	42.338337	39.368163	0.667107	40.740793	42.075007	39.40658	42.192001	38.924	40.558001	41.845	41.5655	41.133498	42.277002	42.556502	41.420753	40.943625	40.558001	40.172376	39.623352	38.924	42.192001	1	-0.013714	217,376,000	0
AMZN	2017-02-06T00:00:00	40.382	40.535999	40.150002	40.490002	77,946,000	41.3894	40.882375	40.38022	39.31042	39.218313	39.594245	37.985382	41.07498	41.063407	41.016727	40.665435	40.508406	39.882616	39.532862	39.182658	37.367049	41.239127	41.120155	40.938446	39.986715	39.506714	39.512204	39.016245	40.901333	41.000708	41.25946	41.840574	41.79512	41.080429	40.104487	39.863747	0.545085	0.673666	25.404277	28.23091	25.227283	41.171001	39.7885	38.28875	38.82975	48.957706	40.150002	42.192001	11.361335	39.48839	-22.656925	-88.638665	3,059,240,000	0.304728	49	25.484237	40.882375	0.709736	42.301847	39.462904	0.64575	40.706623	41.998122	39.415124	42.192001	39.475498	40.83375	40.541667	40.168332	39.826667	40.883333	41.256667	41.550907	41.154297	40.83375	40.513202	40.05683	39.475498	42.192001	1	-0.067395	0	77,946,000
AMZN	2017-02-07T00:00:00	40.625	40.807999	40.375	40.4655	69,322,000	41.3397	40.921325	40.50548	39.3428	39.214853	39.61995	38.033382	40.984984	40.983696	40.956461	40.661759	40.517375	39.911729	39.561602	39.211219	37.399466	41.100146	41.095643	40.957276	40.038267	39.543732	39.532615	39.04251	40.495466	40.650484	40.891646	41.661136	41.843117	41.185019	40.22642	39.896701	0.473459	0.633625	24.358351	29.847816	24.047923	41.171001	39.7885	38.28875	38.82975	52.451165	40.150002	42.192001	23.261436	17.118438	-12.975674	-76.738564	3,128,562,000	0.310149	50	25.501031	40.921325	0.670137	42.2616	39.58105	0.650035	40.698849	41.99892	39.398778	42.192001	39.475498	40.83375	40.356	40.176001	39.970002	40.561999	40.741998	41.550907	41.154297	40.83375	40.513202	40.05683	39.475498	42.192001	0	-0.012955	69,322,000	0
AMZN	2017-02-08T00:00:00	40.9855	41.074001	40.625	40.634499	57,160,000	41.25565	40.98085	40.63756	39.38214	39.221113	39.64496	38.08176	40.985087	40.984024	40.960929	40.69119	40.553384	39.953837	39.599073	39.246353	37.435148	41.035746	41.101755	40.9942	40.102686	39.590328	39.559655	39.071884	40.398985	40.524791	40.706848	41.478351	41.87214	41.278228	40.340586	39.928416	0.440705	0.595041	23.733072	31.306293	22.854764	41.137251	39.7885	38.146626	38.82975	54.937531	40.150002	42.192001	40.915714	25.179495	-1.036496	-59.084286	3,185,722,000	0.314579	51	25.515179	40.98085	0.615469	42.211788	39.749912	0.66	40.726149	42.046149	39.406149	42.192001	39.475498	40.83375	40.602666	40.397334	40.169668	40.830332	41.035665	41.550907	41.154297	40.83375	40.513202	40.05683	39.475498	42.192001	0	0.033656	57,160,000	0
AMZN	2017-02-09T00:00:00	41.068001	41.25	40.9855	41.080002	49,698,000	41.1667	41.0367	40.76592	39.43673	39.222693	39.66638	38.13288	41.00167	40.999293	40.977401	40.725446	40.59297	39.99753	39.637729	39.282425	37.471296	41.001627	41.110055	41.027311	40.168798	39.63893	39.587835	39.101598	40.594984	40.576591	40.664771	41.31234	41.885874	41.363624	40.449211	39.959071	0.416601	0.559353	23.376892	32.381482	22.157335	41.137251	39.951	38.139375	38.82975	55.977614	40.150002	42.192001	44.955894	36.377681	6.880127	-55.044106	3,235,420,000	0.27027	52	25.527526	41.0367	0.565772	42.168244	39.905156	0.644036	40.758706	42.046778	39.470635	42.192001	39.974998	41.0835	40.894834	40.715666	40.445833	41.164668	41.343835	41.668789	41.345106	41.0835	40.821894	40.449437	39.974998	42.192001	0	0.073341	0	49,698,000
AMZN	2017-02-10T00:00:00	41.373001	41.400002	41.142502	41.191002	48,592,000	41.12515	41.07125	40.85994	39.50167	39.215607	39.69256	38.188102	41.075936	41.06724	41.038263	40.784314	40.652973	40.05147	39.683394	39.323823	37.510119	41.039137	41.142084	41.07401	40.244731	39.695517	39.621629	39.133838	40.960129	40.832366	40.746257	41.204976	41.893062	41.447397	40.556642	39.98971	0.4173	0.530942	23.237929	32.888547	21.279556	41.137251	40.102501	38.08575	38.82975	54.538561	40.150002	42.192001	59.892247	48.587952	17.073434	-40.107753	3,284,012,000	0.244426	53	25.539815	41.07125	0.564068	42.199385	39.943115	0.619822	40.817211	42.056854	39.577568	42.192001	40.150002	41.171001	41.101167	40.952334	40.836667	41.216834	41.365667	41.710089	41.411957	41.171001	40.930045	40.586989	40.150002	42.192001	0	0.106904	48,592,000	0
AMZN	2017-02-13T00:00:00	41.8265	42.150002	41.427502	41.581001	83,452,000	41.1559	41.119725	40.94102	39.58763	39.216507	39.720715	38.246735	41.226049	41.205287	41.15953	40.879058	40.743244	40.121079	39.739792	39.373381	37.553068	41.166655	41.214012	41.14836	40.3359	39.764225	39.663885	39.170041	41.417447	41.240146	40.976008	41.18188	41.908799	41.536526	40.668112	40.021998	0.449268	0.514608	23.956578	38.665627	19.347745	41.150002	40.558001	38.115749	38.82975	56.401617	40.150002	42.192001	82.100811	62.316317	46.864626	-17.899189	3,367,464,000	0.242961	54	25.561478	41.119725	0.585921	42.291568	39.947883	0.641429	40.913333	42.196191	39.630476	42.192001	40.150002	41.171001	41.305168	41.210335	41.047668	41.467834	41.562668	41.710089	41.411957	41.171001	40.930045	40.586989	40.150002	42.192001	0	0.135066	83,452,000	0
AMZN	2017-02-14T00:00:00	41.8195	41.915501	41.572498	41.849998	55,848,000	41.22045	41.1864	41.01996	39.68037	39.225707	39.74404	38.290935	41.344739	41.316962	41.261064	40.964553	40.826033	40.187684	39.794521	39.421819	37.59552	41.287309	41.280657	41.215936	40.423425	39.832725	39.705445	39.205591	41.792549	41.62775	41.297642	41.220119	41.935131	41.629953	40.782808	40.055708	0.468636	0.505413	24.623895	37.065931	18.547279	41.150002	40.83375	38.540999	38.82975	49.932367	40.150002	42.192001	81.758011	74.58369	42.663402	-18.241989	3,311,616,000	0.262043	53	25.575938	41.1864	0.585884	42.358168	40.014633	0.612429	40.999635	42.224493	39.774777	42.192001	40.150002	41.171001	41.801334	41.452667	41.078835	42.175167	42.523834	41.710089	41.411957	41.171001	40.930045	40.586989	40.150002	42.192001	1	0.058469	0	55,848,000
AMZN	2017-02-15T00:00:00	42.134998	42.140499	41.640999	41.700001	59,378,000	41.2722	41.27445	41.11356	39.78273	39.241933	39.76304	38.330647	41.502791	41.465696	41.395515	41.070957	40.926722	40.264049	39.856113	39.475545	37.640689	41.453591	41.371	41.301708	40.519685	39.909285	39.752791	39.24384	42.116253	41.970815	41.667156	41.32389	41.977116	41.733381	40.902879	40.092097	0.503638	0.505058	25.481429	37.552081	17.417187	41.150002	40.83375	38.59925	38.82975	51.778713	40.150002	42.150002	99.24984	87.702887	52.63535	-0.75016	3,370,994,000	0.302331	54	25.591581	41.27445	0.58968	42.45381	40.09509	0.609393	41.107765	42.326551	39.888978	42.192001	40.150002	41.171001	41.769166	41.622832	41.426164	41.965834	42.112169	41.710089	41.411957	41.171001	40.930045	40.586989	40.150002	42.192001	0	0.092687	59,378,000	0
AMZN	2017-02-16T00:00:00	42.207001	42.25	41.969002	42.091999	54,294,000	41.29315	41.3622	41.2038	39.86751	39.287147	39.782235	38.373852	41.643633	41.600479	41.520359	41.174234	41.025205	40.340243	39.917978	39.529633	37.686125	41.623555	41.459814	41.385819	40.614754	39.987313	39.801186	39.282411	42.327049	42.229485	41.998197	41.474663	42.030475	41.844079	41.027881	40.131421	0.531065	0.51026	26.39314	37.602506	16.797145	41.200001	40.862749	38.59925	38.588501	54.276939	40.150002	42.25	97.952414	92.986755	60.359367	-2.047586	3,425,288,000	0.34108	55	25.605922	41.3622	0.591428	42.545056	40.179345	0.592822	41.212454	42.398097	40.026811	42.25	40.150002	41.200001	41.972165	41.803832	41.472665	42.303332	42.471666	41.7544	41.447801	41.200001	40.952201	40.599401	40.150002	42.25	0	0.121479	54,294,000	0
AMZN	2017-02-17T00:00:00	42.253502	42.363499	42.036499	42.099998	62,246,000	41.4675	41.45405	41.26666	39.94786	39.32398	39.80519	38.417395	41.765607	41.71921	41.63315	41.272349	41.11969	40.415273	39.979439	39.583571	37.731571	41.798164	41.5447	41.466565	40.708323	40.065375	39.850122	39.321014	42.436035	42.38999	42.254562	41.649552	42.090795	41.958528	41.157718	40.173767	0.550211	0.51825	27.361818	37.478933	16.079761	41.369249	41.169249	38.6655	38.5455	57.864867	40.150002	42.363499	95.030633	97.410962	61.146667	-4.969367	3,487,534,000	0.381178	56	25.622378	41.45405	0.57935	42.612751	40.29535	0.546929	41.311601	42.405459	40.217744	42.363499	40.150002	41.25675	42.142001	42.034002	41.861003	42.315	42.422999	41.841113	41.517943	41.25675	40.995557	40.62369	40.150002	42.363499	0	0.145489	62,246,000	0
AMZN	2017-02-21T00:00:00	42.821999	42.898998	42.362499	42.442001	70,154,000	41.7115	41.55045	41.34526	40.03388	39.371333	39.825355	38.466732	41.976885	41.919717	41.81605	41.413226	41.250637	40.509654	40.054243	39.647699	37.782222	42.044436	41.674981	41.586206	40.821034	40.157428	39.909861	39.364841	42.632078	42.585468	42.526521	41.874544	42.170647	42.08262	41.296316	40.221174	0.604292	0.535458	28.7901	41.26449	14.741364	41.761999	41.5245	39.04575	38.105751	66.840367	40.150002	42.898998	97.19899	96.727346	89.340148	-2.80101	3,557,688,000	0.377157	57	25.641518	41.55045	0.638628	42.827706	40.273195	0.554393	41.455449	42.564234	40.346663	42.898998	40.150002	41.5245	42.217833	42.072168	41.890834	42.399167	42.544833	42.250235	41.848882	41.5245	41.200118	40.738287	40.150002	42.898998	0	0.16529	70,154,000	0
AMZN	2017-02-22T00:00:00	42.780499	42.921501	42.609001	42.8475	52,340,000	41.92705	41.633375	41.43704	40.12216	39.431367	39.8388	38.512147	42.137608	42.076223	41.964427	41.537524	41.368318	40.598707	40.125987	39.709734	37.831956	42.2388	41.792129	41.696609	40.928744	40.247143	39.968379	39.407764	42.822063	42.769094	42.762374	42.12775	42.262145	42.211285	41.440333	40.273034	0.636466	0.55566	30.137226	39.847759	14.128259	41.953501	41.535751	39.233749	38.293751	62.948095	40.150002	42.921501	94.912406	95.71401	90.179265	-5.087594	3,505,348,000	0.356083	56	25.655736	41.633375	0.685987	43.005349	40.261402	0.539928	41.581644	42.661501	40.501787	42.921501	40.150002	41.535751	42.694499	42.489999	42.158	43.026498	43.230998	42.267427	41.862788	41.535751	41.208714	40.743102	40.150002	42.921501	1	0.081394	0	52,340,000
AMZN	2017-02-23T00:00:00	42.609501	43.042999	42.400002	42.878502	69,240,000	42.08945	41.67255	41.52646	40.20569	39.48814	39.85037	38.555257	42.231986	42.173182	42.063669	41.634976	41.463794	40.677562	40.191343	39.767155	37.879494	42.362882	41.885093	41.786799	41.026287	40.330778	40.023244	39.448534	42.906831	42.862286	42.901357	42.367473	42.354311	42.337682	41.585386	40.328396	0.640779	0.572684	30.8336	36.485284	15.678855	42.092751	41.5965	39.315	38.293751	57.146192	40.150002	43.042999	85.015599	92.375665	84.318316	-14.984401	3,436,108,000	0.298435	55	25.674322	41.67255	0.719137	43.110824	40.234276	0.535035	41.679535	42.749606	40.609465	43.042999	40.150002	41.5965	42.770334	42.619166	42.457834	42.931666	43.082834	42.360252	41.937874	41.5965	41.255127	40.769103	40.150002	43.042999	1	0.009256	0	69,240,000
AMZN	2017-02-24T00:00:00	42.262001	42.290501	41.887501	42.234501	73,760,000	42.20885	41.687775	41.59886	40.29081	39.548267	39.854335	38.5908	42.237989	42.189331	42.094182	41.691979	41.525194	40.739697	40.245834	39.816558	37.923101	42.394255	41.941231	41.843379	41.106927	40.403775	40.070999	39.485417	42.770861	42.779001	42.880061	42.549995	42.43366	42.452836	41.725923	40.385769	0.609135	0.579974	30.261992	33.107061	20.799586	42.23525	41.5965	39.39075	38.293751	77.880423	40.150002	43.042999	73.003842	84.310616	45.162439	-26.996158	3,362,348,000	0.333286	54	25.69367	41.687775	0.728648	43.145071	40.23048	0.458214	41.735008	42.651436	40.81858	43.042999	40.150002	41.5965	42.684167	42.325335	42.041169	42.968333	43.327165	42.360252	41.937874	41.5965	41.255127	40.769103	40.150002	43.042999	1	-0.052469	73,760,000	0
AMZN	2017-02-27T00:00:00	42.431999	42.625	41.983501	42.118999	54,272,000	42.31475	41.71995	41.67948	40.36511	39.59074	39.860285	38.624652	42.276791	42.233453	42.146154	41.759253	41.594949	40.806061	40.303364	39.868349	37.967966	42.434827	42.01211	41.907466	41.190895	40.479662	40.122042	39.523638	42.578035	42.648066	42.797939	42.685246	42.503655	42.558382	41.862385	40.445408	0.590963	0.582172	30.166301	34.656345	19.106802	42.307749	41.5965	39.6185	38.293751	82.192257	40.375	43.042999	77.098942	78.372794	64.692121	-22.901058	3,416,620,000	0.33954	55	25.708023	41.71995	0.747298	43.214547	40.225353	0.476464	41.801388	42.754316	40.84846	43.042999	40.150002	41.5965	42.146667	42.002834	41.743668	42.405834	42.549667	42.360252	41.937874	41.5965	41.255127	40.769103	40.150002	43.042999	0	-0.004981	54,272,000	0
AMZN	2017-02-28T00:00:00	42.251999	42.704498	42.102501	42.572498	55,874,000	42.3573	41.7566	41.7338	40.44133	39.628933	39.86579	38.65643	42.271833	42.236825	42.162437	41.804048	41.645491	40.862765	40.354644	39.91555	38.010593	42.423418	42.062781	41.951506	41.264891	40.549695	40.169403	39.559731	42.374498	42.469784	42.668189	42.757295	42.557873	42.649394	41.991836	40.50608	0.555631	0.576864	30.177982	33.026139	17.654719	42.341999	41.5965	39.756374	38.293751	76.065391	40.625	43.042999	67.286989	72.463258	63.03633	-32.713011	3,360,746,000	0.293285	54	25.722616	41.7566	0.75486	43.266321	40.246879	0.488535	41.844303	42.821374	40.867233	43.042999	40.150002	41.5965	42.346834	42.068667	41.705335	42.710166	42.988332	42.360252	41.937874	41.5965	41.255127	40.769103	40.150002	43.042999	1	-0.064354	0	55,874,000
AMZN	2017-03-01T00:00:00	42.653999	42.741501	42.4505	42.6525	55,202,000	42.44075	41.8306	41.79508	40.53341	39.683067	39.87015	38.69222	42.348266	42.312675	42.238062	41.881317	41.723069	40.933009	40.415153	39.969777	38.056796	42.477363	42.148247	42.022291	41.351662	40.629302	40.224615	39.599508	42.36371	42.416352	42.603619	42.80936	42.608605	42.732536	42.118211	40.568969	0.553686	0.572228	30.23774	31.437069	16.55311	42.46525	41.5965	39.756374	38.293751	76.379475	40.9855	43.042999	81.093553	75.159828	81.946743	-18.906447	3,415,948,000	0.307213	55	25.737358	41.8306	0.767184	43.364968	40.296232	0.491428	41.921417	42.904274	40.938561	43.042999	40.150002	41.5965	42.352999	42.0015	41.751002	42.603498	42.954997	42.360252	41.937874	41.5965	41.255127	40.769103	40.150002	43.042999	0	-0.014796	55,202,000	0
AMZN	2017-03-02T00:00:00	42.445499	42.741001	42.363998	42.653999	42,642,000	42.4718	41.872	41.81986	40.62455	39.754087	39.873775	38.726782	42.367713	42.336825	42.269976	41.932606	41.77864	40.992323	40.468584	40.018801	38.100465	42.478227	42.206809	42.072323	41.426646	40.701998	40.275612	39.636854	42.407769	42.405973	42.53641	42.830962	42.648888	42.803657	42.238266	40.632836	0.52922	0.563626	30.067261	29.890143	16.86762	42.46525	41.5965	39.814875	38.352251	70.944216	41.142502	43.042999	68.560871	72.313804	69.091795	-31.439129	3,373,306,000	0.262056	54	25.748588	41.872	0.777353	43.426705	40.317295	0.499464	41.97133	42.970258	40.972402	43.042999	40.150002	41.5965	42.615334	42.489166	42.324333	42.780167	42.906334	42.360252	41.937874	41.5965	41.255127	40.769103	40.150002	43.042999	1	-0.07235	0	42,642,000
AMZN	2017-03-03T00:00:00	42.493999	42.599499	42.313499	42.360001	38,822,000	42.5005	41.896825	41.84132	40.70843	39.828	39.879	38.765435	42.39297	42.365402	42.304441	41.983642	41.833668	41.051212	40.521884	40.067815	38.144182	42.482263	42.266047	42.12418	41.499958	40.774101	40.327497	39.674339	42.469275	42.444531	42.49499	42.835156	42.683678	42.864369	42.352072	40.697539	0.507889	0.552479	29.772398	28.73498	16.898128	42.46525	41.5965	40.275498	38.688	68.486158	41.427502	43.042999	66.016676	71.890367	63.778864	-33.983324	3,412,128,000	0.220503	55	25.758828	41.896825	0.789406	43.475637	40.318013	0.496178	42.021108	43.013464	41.028752	43.042999	40.150002	41.5965	42.516833	42.292665	42.13983	42.669668	42.893836	42.360252	41.937874	41.5965	41.255127	40.769103	40.150002	43.042999	0	-0.021197	38,822,000	0
AMZN	2017-03-06T00:00:00	42.330502	42.4245	42.056	42.261501	52,208,000	42.5082	41.98785	41.863	40.78382	39.913027	39.88145	38.802725	42.380476	42.359056	42.30845	42.015174	41.871886	41.10138	40.569479	40.112621	38.185837	42.451354	42.30735	42.161809	41.563568	40.839956	40.376042	39.709812	42.457026	42.436097	42.44357	42.809619	42.71124	42.913574	42.457563	40.76216	0.472347	0.536453	28.815958	27.013172	19.408295	42.46525	41.5965	40.48525	38.848501	59.190425	41.572498	43.042999	51.54728	62.041609	33.453484	-48.45272	3,359,920,000	0.297358	54	25.772446	41.98785	0.723266	43.434381	40.541319	0.471964	42.050574	42.994502	41.106646	43.042999	40.150002	41.5965	42.468999	42.3385	42.183	42.624499	42.754999	42.360252	41.937874	41.5965	41.255127	40.769103	40.150002	43.042999	1	-0.077355	52,208,000	0
AMZN	2017-03-07T00:00:00	42.300999	42.423	42.1875	42.273998	44,952,000	42.4561	42.0838	41.89428	40.85924	39.981547	39.88896	38.8396	42.364581	42.3485	42.307304	42.041158	41.904894	41.148424	40.615046	40.155955	38.226783	42.413682	42.337174	42.195501	41.623065	40.902798	40.423954	39.744621	42.38718	42.401486	42.399134	42.760183	42.733175	42.952778	42.55444	40.826491	0.436764	0.516515	27.927835	26.107358	18.757491	42.46525	41.5965	40.48525	38.848501	58.708617	41.640999	43.042999	47.075581	54.879845	27.192112	-52.924419	3,314,968,000	0.290778	53	25.784132	42.0838	0.618756	43.321313	40.846287	0.464285	42.074424	43.002994	41.145854	43.042999	40.375	41.709	42.270334	42.116168	41.901834	42.484667	42.638833	42.413351	42.023824	41.709	41.394176	40.945952	40.375	43.042999	1	-0.124984	44,952,000	0
AMZN	2017-03-08T00:00:00	42.525002	42.6535	42.3395	42.400002	45,730,000	42.43055	42.1788	41.94832	40.9434	40.050887	39.897165	38.876525	42.396665	42.380592	42.340796	42.085144	41.952595	41.202408	40.665308	40.202867	38.269552	42.426209	42.379193	42.244018	41.688389	40.969731	40.476153	39.781291	42.382206	42.395887	42.396502	42.709141	42.756321	42.987501	42.645763	40.891301	0.421777	0.497567	27.539321	28.121787	17.795592	42.314501	41.5965	40.495625	38.848501	57.295233	41.887501	43.042999	55.171059	51.26464	38.269405	-44.828941	3,360,698,000	0.294717	54	25.796164	42.1788	0.521152	43.221104	41.136496	0.453785	42.117336	43.024907	41.209766	43.042999	40.625	41.834	42.303833	42.184666	42.068333	42.420166	42.539333	42.472351	42.119324	41.834	41.548676	41.142452	40.625	43.042999	0	-0.065081	45,730,000	0
AMZN	2017-03-09T00:00:00	42.650002	42.82	42.515499	42.549999	40,964,000	42.4346	42.262025	41.98962	41.03581	40.115287	39.909025	38.915587	42.447332	42.429575	42.388366	42.136495	42.006242	41.259176	40.717536	40.251325	38.313138	42.466109	42.424069	42.297994	41.755315	41.038128	40.530664	39.818838	42.463238	42.457841	42.445618	42.671232	42.78345	43.020428	42.73312	40.956981	0.4152	0.481094	27.476175	29.331054	16.985302	42.401751	41.5965	40.505751	39.24575	58.125479	41.887501	43.042999	65.988901	56.078514	43.973642	-34.011099	3,401,662,000	0.263511	55	25.807008	42.262025	0.448385	43.158795	41.365255	0.455464	42.168066	43.078994	41.257138	43.042999	40.9855	42.01425	42.506001	42.358501	42.192001	42.672501	42.82	42.55743	42.257035	42.01425	41.771465	41.425805	40.9855	43.042999	0	-0.013539	40,964,000	0
AMZN	2017-03-10T00:00:00	42.623001	42.8675	42.585999	42.849998	48,728,000	42.4707	42.339775	42.01464	41.11687	40.17682	39.923775	38.952652	42.482466	42.464744	42.424464	42.180723	42.053685	41.312659	40.76768	40.298289	38.356023	42.500364	42.458448	42.346716	41.817558	41.104121	40.584406	39.855728	42.576346	42.539804	42.50597	42.646144	42.812146	43.051443	42.816055	41.023288	0.403162	0.465508	27.502656	28.790839	16.248714	42.46175	41.5965	40.505751	39.48625	56.826152	41.887501	43.042999	63.65221	61.604057	38.177206	-36.34779	3,352,934,000	0.248208	54	25.819869	42.339775	0.355679	43.051132	41.628418	0.452214	42.211393	43.115822	41.306965	43.042999	41.142502	42.092751	42.661833	42.503667	42.357333	42.808168	42.966334	42.594482	42.317009	42.092751	41.868492	41.549208	41.142502	43.042999	1	-0.069403	0	48,728,000
AMZN	2017-03-13T00:00:00	42.7295	42.7845	42.585499	42.588501	38,194,000	42.50045	42.4076	42.10342	41.19933	40.226547	39.944595	38.989212	42.531873	42.512881	42.471392	42.230611	42.10567	41.368222	40.819307	40.346432	38.39954	42.547419	42.495564	42.401705	41.880798	41.171297	40.639965	39.893309	42.690886	42.641253	42.584494	42.643021	42.845992	43.081952	42.895379	41.090506	0.397632	0.451932	27.525565	27.870689	15.737434	42.46175	41.5965	40.505751	39.5135	47.939434	41.887501	43.042999	72.8689	67.503337	31.862376	-27.1311	3,391,128,000	0.231146	55	25.829999	42.4076	0.283667	42.974933	41.840267	0.420322	42.260737	43.10138	41.420094	43.042999	41.427502	42.23525	42.692167	42.516833	42.410665	42.798335	42.973668	42.661742	42.425879	42.23525	42.044622	41.773218	41.427502	43.042999	0	-0.01682	38,194,000	0
AMZN	2017-03-14T00:00:00	42.626499	42.6875	42.377499	42.677502	42,612,000	42.5379	42.4476	42.1932	41.28671	40.271347	39.962035	39.023617	42.550798	42.533539	42.495255	42.266601	42.145734	41.417566	40.866865	40.391581	38.441599	42.570337	42.516412	42.441942	41.936766	41.234453	40.693072	39.9295	42.733734	42.700899	42.642794	42.648559	42.878658	43.109932	42.969728	41.158187	0.380551	0.437656	26.851036	26.271285	18.225335	42.46175	41.5965	40.49225	39.5135	46.660899	41.887501	43.042999	63.954943	66.825351	15.09104	-36.045057	3,348,516,000	0.256264	54	25.841218	42.4476	0.252055	42.951711	41.943489	0.423143	42.295571	43.141858	41.449285	43.042999	41.572498	42.307749	42.699833	42.615166	42.500832	42.814167	42.898834	42.695961	42.481268	42.307749	42.13423	41.887186	41.572498	43.042999	1	-0.071777	0	42,612,000
AMZN	2017-03-15T00:00:00	42.648499	42.7225	42.355499	42.716499	51,244,000	42.53735	42.48905	42.27414	41.38981	40.319913	39.979675	39.0588	42.570338	42.554441	42.518831	42.301319	42.184408	41.465838	40.91375	40.436273	38.483459	42.590445	42.535545	42.476965	41.990169	41.29701	40.74627	39.965569	42.728703	42.72184	42.687481	42.657664	42.908387	43.135307	43.038914	41.226409	0.364586	0.423042	26.304393	25.258276	17.122084	42.46175	41.709	40.479751	39.5135	50.903978	41.887501	42.8675	77.65287	71.492238	12.604277	-22.34713	3,399,760,000	0.263076	55	25.854708	42.48905	0.207567	42.904183	42.073916	0.403429	42.329183	43.136041	41.522325	43.042999	41.640999	42.341999	42.563833	42.440165	42.253831	42.750167	42.873834	42.712127	42.507435	42.341999	42.176563	41.941027	41.640999	43.042999	0	-0.018406	0	51,244,000
AMZN	2017-03-16T00:00:00	42.671001	42.775002	42.525501	42.764999	36,846,000	42.5599	42.51585	42.34156	41.48956	40.368613	40.001225	39.091457	42.590471	42.575634	42.542242	42.334927	42.221839	41.513099	40.959993	40.480525	38.525126	42.614746	42.552874	42.507492	42.040412	41.358881	40.799563	40.001511	42.707444	42.715022	42.714346	42.669586	42.933543	43.158039	43.102946	41.295203	0.349719	0.408377	25.921065	25.079376	16.395457	42.46175	41.834	40.479751	39.5135	61.162647	41.983501	42.8675	77.771593	73.126469	18.696714	-22.228407	3,436,606,000	0.218417	56	25.864407	42.51585	0.193579	42.903008	42.128692	0.369679	42.361738	43.101096	41.622379	43.042999	41.887501	42.46525	42.575499	42.428499	42.208499	42.795499	42.9425	42.770302	42.601599	42.46525	42.328901	42.134777	41.887501	43.042999	0	0.027318	0	36,846,000
AMZN	2017-03-17T00:00:00	42.615501	42.691502	42.532001	42.6745	67,688,000	42.57205	42.536275	42.40346	41.58469	40.42564	40.017885	39.124675	42.595477	42.582882	42.553512	42.360433	42.25212	41.556331	41.003559	40.522802	38.565826	42.624855	42.562365	42.528565	42.084566	41.418009	40.851331	40.036576	42.67152	42.689194	42.714593	42.676845	42.950818	43.176586	43.16083	41.364165	0.329658	0.392633	25.565118	24.367443	15.930035	42.5275	42.01425	40.462875	39.5135	55.342111	42.056	42.8675	68.946552	74.790338	11.676515	-31.053448	3,368,918,000	0.182564	55	25.882137	42.536275	0.180377	42.89703	42.175521	0.335251	42.385906	43.056407	41.715404	43.042999	41.887501	42.46525	42.657168	42.539335	42.407668	42.788835	42.906668	42.770302	42.601599	42.46525	42.328901	42.134777	41.887501	43.042999	1	-0.033725	0	67,688,000
AMZN	2017-03-20T00:00:00	42.848499	42.889999	42.550499	42.5755	45,654,000	42.62385	42.566025	42.46248	41.66121	40.488607	40.027325	39.156857	42.646081	42.631176	42.598895	42.404803	42.297996	41.607004	41.05211	40.568855	38.60844	42.675118	42.5921	42.562799	42.134128	41.481769	40.907383	40.073629	42.710126	42.711976	42.738556	42.699237	42.966644	43.194718	43.21481	41.434126	0.32877	0.379861	25.72177	26.450805	14.956784	42.61475	42.092751	40.544126	39.5135	66.845497	42.056	42.889999	95.023968	80.580704	28.363965	-4.976032	3,414,572,000	0.199264	56	25.89424	42.566025	0.180351	42.926728	42.205322	0.316501	42.429962	43.062964	41.79696	43.042999	41.887501	42.46525	42.613002	42.534501	42.453501	42.694002	42.772502	42.770302	42.601599	42.46525	42.328901	42.134777	41.887501	43.042999	0	0.014252	45,654,000	0
AMZN	2017-03-21T00:00:00	42.16	43.139999	42.065498	42.942001	87,658,000	42.60975	42.532925	42.47582	41.70842	40.55036	40.031335	39.186272	42.548865	42.545508	42.531373	42.382548	42.287381	41.62869	41.081265	40.600363	38.643779	42.590782	42.553431	42.539531	42.153688	41.525753	40.949614	40.103511	42.575882	42.599083	42.651803	42.679893	42.96056	43.200293	43.257139	41.502203	0.269405	0.35777	24.178996	21.892053	20.158343	42.602749	42.283751	40.619876	39.5135	37.992252	42.056	43.139999	9.594108	57.854876	-11.426514	-90.405892	3,326,914,000	0.078892	55	25.916489	42.532925	0.191315	42.915555	42.150295	0.358286	42.404251	43.120824	41.687678	43.139999	41.887501	42.51375	42.762999	42.635999	42.423499	42.975499	43.1025	42.84441	42.661545	42.51375	42.365955	42.155535	41.887501	43.139999	1	-0.044798	0	87,658,000
AMZN	2017-03-22T00:00:00	42.403	42.468498	41.952499	42.0215	53,174,000	42.59755	42.51405	42.49916	41.75956	40.619967	40.04407	39.216605	42.519692	42.519597	42.511623	42.384407	42.296274	41.659055	41.116048	40.636059	38.681184	42.553191	42.541057	42.533929	42.180926	41.574507	40.996578	40.135519	42.439043	42.480858	42.550254	42.64837	42.943097	43.199747	43.291095	41.569527	0.239209	0.334058	22.487345	20.100459	20.3008	42.546249	42.356249	40.854001	39.5135	48.983995	41.952499	43.139999	37.936883	47.518319	-38.30277	-62.063117	3,380,088,000	0.111893	56	25.930157	42.51405	0.184089	42.882229	42.145871	0.368215	42.404132	43.140562	41.667703	43.139999	41.887501	42.51375	42.455166	41.770332	41.380665	42.844833	43.529667	42.84441	42.661545	42.51375	42.365955	42.155535	41.887501	43.139999	0	0.004937	53,174,000	0
AMZN	2017-03-23T00:00:00	42.368999	42.544498	42.240002	42.41	39,060,000	42.56945	42.502025	42.50852	41.81104	40.691327	40.05858	39.247515	42.489554	42.492216	42.489681	42.383007	42.301869	41.686896	41.14902	40.670374	38.717879	42.511636	42.527243	42.523917	42.204826	41.620534	41.042616	40.166886	42.3203	42.372088	42.449594	42.605497	42.915928	43.193724	43.316923	41.635961	0.210112	0.309269	21.069143	20.340665	19.297188	42.546249	42.390499	40.991876	39.5135	46.990857	41.952499	43.139999	35.073692	27.534894	-20.223172	-64.926308	3,341,028,000	0.133102	55	25.940162	42.502025	0.185377	42.872779	42.131271	0.369536	42.400786	43.139858	41.661714	43.139999	41.887501	42.51375	42.274666	42.080833	41.758667	42.596832	42.790665	42.84441	42.661545	42.51375	42.365955	42.155535	41.887501	43.139999	1	-0.052564	0	39,060,000
AMZN	2017-03-24T00:00:00	42.280499	42.59	42.176498	42.584	42,766,000	42.5352	42.50295	42.51146	41.85763	40.748827	40.093225	39.277257	42.447743	42.453722	42.457499	42.373688	42.300225	41.710175	41.178796	40.702258	38.753327	42.4591	42.506145	42.506377	42.223236	41.662354	41.086614	40.197065	42.245303	42.293694	42.364371	42.548511	42.879105	43.181957	43.334409	41.701174	0.177862	0.282987	19.575923	18.969211	19.031554	42.546249	42.51375	40.991876	39.5135	48.751177	41.952499	43.139999	27.620978	33.543851	-30.212691	-72.379022	3,298,262,000	0.051362	54	25.951044	42.50295	0.184158	42.871267	42.134633	0.367786	42.38933	43.124903	41.653758	43.139999	41.952499	42.546249	42.3845	42.224501	42.080003	42.528998	42.688997	42.859749	42.686374	42.546249	42.406124	42.206624	41.952499	43.139999	1	-0.101464	0	42,766,000
AMZN	2017-03-27T00:00:00	42.341	42.514999	41.674999	41.9035	55,116,000	42.49635	42.4984	42.51496	41.89081	40.80356	40.121725	39.30705	42.426394	42.433227	42.439576	42.370716	42.303361	41.734913	41.20938	40.734708	38.789026	42.423791	42.490721	42.493265	42.242192	41.704253	41.131125	40.22755	42.241738	42.248942	42.299804	42.488819	42.837209	43.166381	43.345073	41.765298	0.155393	0.257468	19.531017	16.53085	24.259493	42.407499	42.407499	41.031375	39.5425	50.983788	41.674999	43.139999	45.460771	36.051814	-65.725179	-54.539229	3,353,378,000	0.062145	55	25.965098	42.4984	0.187104	42.872608	42.124192	0.410965	42.384727	43.206657	41.562798	43.139999	41.674999	42.407499	42.348999	42.107998	41.935497	42.5215	42.762501	42.794259	42.580369	42.407499	42.234629	41.988509	41.674999	43.139999	0	-0.042766	55,116,000	0
AMZN	2017-03-28T00:00:00	42.799999	42.923	42.505001	42.587502	60,832,000	42.5137	42.5258	42.51408	41.92967	40.860613	40.15702	39.341572	42.501115	42.499913	42.495026	42.409742	42.341564	41.776681	41.251239	40.775605	38.828936	42.479	42.519445	42.515191	42.277846	41.756791	41.18416	40.262305	42.399667	42.367063	42.344819	42.471655	42.805586	43.155973	43.354849	41.830059	0.172634	0.240502	18.287003	21.219436	22.136331	42.407499	42.407499	41.269249	39.731749	56.062556	41.674999	43.139999	76.791801	49.95785	50.371182	-23.208199	3,414,210,000	0.11552	56	25.981016	42.5258	0.189235	42.904269	42.147331	0.427358	42.424277	43.278992	41.569562	43.139999	41.674999	42.407499	42.176999	41.838999	41.336999	42.679	43.017	42.794259	42.580369	42.407499	42.234629	41.988509	41.674999	43.139999	0	0.007634	60,832,000	0
AMZN	2017-03-29T00:00:00	43.716	43.821999	42.951	42.952499	89,716,000	42.62045	42.5789	42.5515	41.99427	40.93194	40.2114	39.381342	42.744092	42.721019	42.682868	42.528493	42.44729	41.852733	41.316101	40.833831	38.877563	42.6976	42.632797	42.607646	42.347898	41.831933	41.254635	40.305832	42.89532	42.771834	42.624571	42.554552	42.810535	43.166608	43.373811	41.898906	0.257246	0.243851	18.663291	30.697487	18.992896	42.748499	42.748499	41.64325	40.141998	67.423952	41.674999	43.821999	95.062924	72.438499	203.470402	-4.937076	3,503,926,000	0.156402	57	26.005713	42.5789	0.326394	43.231689	41.926111	0.478607	42.547298	43.504513	41.590083	43.821999	41.674999	42.748499	42.742667	42.562333	42.324668	42.980333	43.160666	43.315307	43.001845	42.748499	42.495153	42.134457	41.674999	43.821999	0	0.050688	89,716,000	0
AMZN	2017-03-30T00:00:00	43.817001	43.853001	43.583	43.747501	55,254,000	42.73505	42.647475	42.5998	42.06313	41.003727	40.266055	39.420602	42.958674	42.920289	42.85735	42.64563	42.552652	41.929763	41.381914	40.892903	38.926712	42.915154	42.750712	42.704992	42.419378	41.907856	41.326033	40.349968	43.494848	43.2911	43.037412	42.717008	42.850719	43.196213	43.402019	41.971755	0.328663	0.260813	19.063207	29.951308	18.255353	42.764	42.764	41.744626	40.15325	69.055203	41.674999	43.853001	98.347141	90.067288	228.67746	-1.652859	3,559,180,000	0.216903	58	26.020976	42.647475	0.425823	43.499121	41.795829	0.477786	42.668222	43.623794	41.71265	43.853001	41.674999	42.764	43.496333	43.170667	42.625334	44.041665	44.367331	43.338992	43.021004	42.764	42.506996	42.141092	41.674999	43.853001	0	0.087246	55,254,000	0
AMZN	2017-03-31T00:00:00	44.327	44.517502	43.8325	43.849998	79,152,000	42.9062	42.739125	42.6824	42.14063	41.088007	40.3318	39.463672	43.232339	43.176054	43.08345	42.798482	42.689141	42.023772	41.459416	40.960905	38.980446	43.2046	42.910667	42.837854	42.508157	41.99531	41.406447	40.398788	44.124145	43.872649	43.539551	42.967931	42.932809	43.250165	43.44368	42.05012	0.421555	0.292961	20.386366	36.3046	16.468536	43.096251	43.096251	41.844625	40.213999	72.58587	41.674999	44.517502	93.298083	95.569383	269.558096	-6.701917	3,638,332,000	0.231935	59	26.043419	42.739125	0.565426	43.869978	41.608272	0.513607	42.826201	43.853416	41.798987	44.517502	41.674999	43.096251	43.751001	43.649001	43.481	43.919001	44.021001	43.846671	43.431666	43.096251	42.760835	42.283295	41.674999	44.517502	0	0.118066	79,152,000	0
AMZN	2017-04-03T00:00:00	44.5755	44.6745	44.271	44.400002	68,446,000	43.0789	42.851375	42.76814	42.22381	41.16612	40.38509	39.507172	43.500971	43.430499	43.312996	42.960029	42.834245	42.12384	41.541418	41.032481	39.036118	43.508109	43.085559	42.983477	42.603642	42.087086	41.490481	40.449652	44.623356	44.400798	44.05035	43.285333	43.053817	43.326711	43.499475	42.134327	0.509352	0.33624	21.80603	36.45368	15.525855	43.174749	43.174749	41.915875	40.213999	76.46659	41.674999	44.6745	96.699483	96.114902	253.466648	-3.300517	3,706,778,000	0.236982	60	26.063046	42.851375	0.689307	44.229989	41.472761	0.517286	42.992801	44.027373	41.95823	44.6745	41.674999	43.174749	44.225667	43.933833	43.540666	44.618834	44.910669	43.966617	43.52869	43.174749	42.820808	42.316892	41.674999	44.6745	0	0.143828	68,446,000	0
AMZN	2017-04-04T00:00:00	45.341499	45.426998	44.514	44.575001	99,694,000	43.39705	43.0034	42.89172	42.31276	41.258127	40.44463	39.557282	43.869077	43.777954	43.625074	43.176526	43.027111	42.250023	41.641421	41.117809	39.098859	43.919491	43.322714	43.181428	42.725905	42.196965	41.588628	40.507705	45.134141	44.953463	44.63503	43.685168	43.224653	43.433461	43.575412	42.22673	0.633441	0.39568	23.897101	42.080445	13.625351	43.550999	43.550999	41.952125	40.213999	80.422495	41.674999	45.426998	97.721246	95.906271	264.664139	-2.278754	3,806,472,000	0.297644	61	26.092739	43.0034	0.872483	44.748366	41.258434	0.556286	43.216487	44.329058	42.103915	45.426998	41.674999	43.550999	44.507	44.3395	44.1035	44.743	44.9105	44.541526	43.993735	43.550999	43.108263	42.477927	41.674999	45.426998	0	0.165134	99,694,000	0
AMZN	2017-04-05T00:00:00	45.464001	46.186001	45.280998	45.541	150,168,000	43.70315	43.15035	43.00412	42.3996	41.35698	40.51333	39.6061	44.188062	44.084508	43.907985	43.384478	43.214564	42.376061	41.742015	41.203872	39.162193	44.2953	43.557057	43.379295	42.849483	42.307646	41.688021	40.566478	45.568628	45.410057	45.187761	44.126481	43.433263	43.564858	43.669025	42.326921	0.733214	0.463187	26.413223	46.909734	12.050681	43.9305	43.9305	41.96925	40.213999	80.855045	41.674999	46.186001	83.994683	92.805137	260.825303	-16.005317	3,956,640,000	0.194829	62	26.137576	43.15035	1.022307	45.194964	41.105736	0.603107	43.430536	44.63675	42.224321	46.186001	41.674999	43.9305	45.094166	44.761333	44.181168	45.674332	46.007164	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	0	0.182526	0	150,168,000
AMZN	2017-04-06T00:00:00	44.914001	45.859501	44.724499	45.689999	126,882,000	43.95765	43.26355	43.10286	42.46136	41.450653	40.59128	39.651715	44.33325	44.235325	44.062757	43.523526	43.34529	42.475588	41.825488	41.27734	39.219425	44.515455	43.725024	43.526209	42.948087	42.401251	41.775163	40.619293	45.672067	45.588214	45.515701	44.533168	43.64908	43.703497	43.770911	42.431765	0.759154	0.52238	27.443803	40.576217	17.043537	43.9305	43.9305	42.030875	40.213999	72.891146	41.674999	46.186001	71.802285	84.506071	178.008806	-28.197715	3,829,758,000	0.122772	61	26.174225	43.26355	1.08727	45.438089	41.089011	0.672786	43.571818	44.91739	42.226246	46.186001	41.674999	43.9305	45.643667	45.101332	44.738664	46.006335	46.548669	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	1	0.096483	0	126,882,000
AMZN	2017-04-07T00:00:00	44.743999	45.004501	44.4655	44.982498	74,218,000	44.204	43.3696	43.19286	42.51709	41.536573	40.669215	39.697785	44.4154	44.327811	44.167564	43.634478	43.452883	42.564545	41.902291	41.345986	39.274396	44.658427	43.866019	43.652451	43.037602	42.487918	41.857395	40.669962	45.467143	45.490196	45.590526	44.869237	43.85736	43.840786	43.876688	42.539734	0.757264	0.569357	27.853018	37.955418	19.046334	44.345501	43.9305	42.030875	40.213999	69.117484	41.674999	46.186001	68.033677	74.610215	120.482576	-31.966323	3,755,540,000	0.14862	60	26.195402	43.3696	1.124311	45.618223	41.120977	0.687036	43.683454	45.057526	42.309382	46.186001	41.674999	43.9305	45.166	44.4725	44.030998	45.607502	46.301003	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	1	0.022434	0	74,218,000
AMZN	2017-04-10T00:00:00	45.352001	45.425499	44.950001	44.981499	63,686,000	44.5051	43.500725	43.31372	42.58836	41.62712	40.7632	39.744025	44.60272	44.514027	44.349785	43.790616	43.598969	42.673857	41.993073	41.425313	39.33487	44.867155	44.054819	43.818539	43.148775	42.588324	41.950124	40.726223	45.302406	45.39935	45.618959	45.174725	44.070894	43.983378	43.990433	42.652513	0.795656	0.614617	28.648374	39.880956	17.50667	44.568501	43.9305	42.030875	40.213999	82.725006	41.674999	46.186001	81.511875	73.782612	139.915043	-18.488125	3,819,226,000	0.16526	61	26.214131	43.500725	1.196349	45.893422	41.108028	0.658964	43.842364	45.160292	42.524435	46.186001	41.674999	43.9305	44.738	44.471499	44.198999	45.010501	45.277002	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	0	0.05901	63,686,000	0
AMZN	2017-04-11T00:00:00	45.118	45.562	44.875	45.352001	60,254,000	44.7369	43.6253	43.4264	42.66034	41.71496	40.84276	39.794875	44.705776	44.623841	44.467972	43.911288	43.715818	42.769706	42.075308	41.498436	39.392413	44.978591	44.208845	43.957329	43.247977	42.68019	42.036358	40.779696	45.196128	45.291638	45.588817	45.415767	44.275534	44.123821	44.106497	42.768032	0.798	0.651293	29.515429	38.266436	16.094257	44.884501	43.9305	42.030875	40.213999	77.886153	41.674999	46.186001	76.324531	75.290027	115.203303	-23.675469	3,758,972,000	0.132304	60	26.2316	43.6253	1.229777	46.084854	41.165746	0.671179	43.963853	45.30621	42.621495	46.186001	41.674999	43.9305	45.2425	45.059502	44.767002	45.535	45.717999	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	1	-0.010012	0	60,254,000
AMZN	2017-04-12T00:00:00	44.811501	45.204498	44.762501	45.154499	49,122,000	44.84645	43.73345	43.51786	42.73309	41.801553	40.91763	39.846092	44.726921	44.657961	44.520822	43.993125	43.800101	42.849776	42.147313	41.564041	39.446335	44.992155	44.321817	44.063876	43.332336	42.761678	42.114946	40.829612	45.083565	45.138845	45.460072	45.571004	44.458817	44.254285	44.219165	42.884182	0.766293	0.674293	30.064065	36.240614	16.58968	45.009251	43.9305	42.030875	40.213999	73.757396	41.674999	46.186001	69.530042	75.788816	82.876098	-30.469958	3,709,850,000	0.083542	59	26.245586	43.73345	1.234455	46.202359	41.264541	0.681	44.044581	45.406582	42.682581	46.186001	41.674999	43.9305	45.185	44.808	44.498	45.495	45.872	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	1	-0.068977	0	49,122,000
AMZN	2017-04-13T00:00:00	44.233501	44.748501	44.224499	44.572498	63,492,000	44.8881	43.811575	43.5812	42.78541	41.884273	40.981765	39.890272	44.628237	44.580786	44.476619	44.014978	43.833439	42.90404	42.202213	41.616902	39.493968	44.88071	44.369441	44.118925	43.391175	42.825676	42.180607	40.873268	44.776756	44.846796	45.153382	45.60763	44.603768	44.364136	44.321135	42.997907	0.686611	0.676757	29.435718	33.689761	21.873097	45.20525	43.9305	41.955501	40.213999	67.344594	41.674999	46.186001	56.716943	67.523839	40.000204	-43.283057	3,646,358,000	0.034895	58	26.263072	43.811575	1.212932	46.237439	41.385712	0.693393	44.062574	45.44936	42.675787	46.186001	41.674999	43.9305	44.926167	44.647835	44.484169	45.089832	45.368164	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	1	-0.119046	0	63,492,000
AMZN	2017-04-17T00:00:00	45.099499	45.118999	44.375	44.375	57,094,000	44.96535	43.935775	43.68026	42.84745	41.971333	41.05268	39.93687	44.722489	44.675098	44.572447	44.11357	43.930829	42.990137	42.278457	41.685864	39.549745	44.919146	44.4921	44.235717	43.481924	42.910287	42.262147	40.925101	44.664434	44.743288	44.961981	45.612348	44.741224	44.470491	44.421478	43.112066	0.685439	0.678493	29.298106	34.526155	19.628632	45.20525	43.9305	41.999125	40.213999	71.431891	42.505001	46.186001	70.483506	65.57683	60.892074	-29.516494	3,703,452,000	0.070976	59	26.279523	43.935775	1.211187	46.358149	41.513401	0.696643	44.161328	45.554614	42.768042	46.186001	41.674999	43.9305	44.402167	44.055833	43.878165	44.579835	44.926169	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	0	-0.061261	57,094,000	0
AMZN	2017-04-18T00:00:00	45.188999	45.480499	45.039001	45.0495	59,984,000	45.0267	44.0528	43.77864	42.94103	42.0591	41.11457	39.98391	44.815791	44.768534	44.667301	44.211337	44.027611	43.076366	42.35505	41.755233	39.605857	44.959809	44.611455	44.351774	43.573749	42.994963	42.344054	40.977361	44.765874	44.78864	44.917314	45.595462	44.875165	44.575904	44.52047	43.2262	0.683849	0.679565	29.5685	36.998982	18.603628	45.20525	43.9305	42.029125	40.213999	69.691718	42.951	46.186001	69.180789	65.460413	73.411588	-30.819211	3,763,436,000	0.032854	60	26.296858	44.0528	1.213672	46.480145	41.625455	0.686607	44.259202	45.632416	42.885988	46.186001	41.674999	43.9305	44.864499	44.609999	44.1205	45.353999	45.608499	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	0	-0.011547	59,984,000	0
AMZN	2017-04-19T00:00:00	44.959999	45.525002	44.8685	45.391998	57,404,000	44.98855	44.1928	43.87198	43.03259	42.148467	41.171505	40.02729	44.844633	44.803346	44.712331	44.279397	44.099333	43.150234	42.423601	41.818694	39.659132	44.947682	44.697855	44.442648	43.652925	43.071302	42.420201	41.026875	44.931705	44.884631	44.929804	45.549148	44.998127	44.677101	44.61465	43.338755	0.656543	0.67496	29.462239	34.143765	19.172188	45.042	43.9305	42.029125	40.213999	61.563479	43.583	46.186001	52.900444	64.188247	55.718258	-47.099556	3,706,032,000	0.055501	59	26.313216	44.1928	1.143295	46.479389	41.90621	0.6605	44.325944	45.646945	43.004944	46.186001	41.674999	43.9305	45.236167	44.991834	44.794669	45.433332	45.677664	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	1	-0.068985	0	57,404,000
AMZN	2017-04-20T00:00:00	45.103001	45.265999	44.814499	44.985001	56,288,000	44.95245	44.3278	43.97016	43.12215	42.249927	41.232475	40.07078	44.896306	44.857829	44.772434	44.35427	44.176538	43.226813	42.494112	41.88373	39.713299	44.968491	44.784541	44.537342	43.734117	43.149053	42.498052	41.077379	45.087631	44.997981	44.953957	45.49767	45.11367	44.776453	44.705609	43.450002	0.639075	0.667783	29.247754	32.297779	18.782278	44.89325	43.9305	42.029125	40.213999	61.861271	43.8325	46.186001	53.983428	58.688221	43.140961	-46.016572	3,762,320,000	0.03832	60	26.329352	44.3278	1.078398	46.484597	42.171003	0.673464	44.39995	45.746878	43.053021	46.186001	41.674999	43.9305	45.117833	44.710665	44.461332	45.367167	45.774335	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	0	-0.017749	56,288,000	0
AMZN	2017-04-21T00:00:00	44.926498	45.182499	44.838501	45.133499	48,410,000	44.9537	44.455675	44.06038	43.20097	42.3465	41.291555	40.11101	44.902345	44.870314	44.796137	44.406291	44.234228	43.293468	42.558122	41.943982	39.765172	44.963772	44.841559	44.610906	43.804876	43.219489	42.571201	41.125695	45.094892	45.060624	44.963575	45.431156	45.217867	44.870102	44.791559	43.558916	0.604026	0.655032	29.04859	30.92588	17.984472	44.89325	43.9305	42.085375	40.213999	55.891873	44.224499	46.186001	35.788882	47.557585	30.507025	-64.211118	3,713,910,000	0.025601	59	26.343077	44.455675	0.981149	46.417973	42.493377	0.648	44.450097	45.746097	43.154097	46.186001	41.674999	43.9305	45.061166	44.856333	44.609666	45.307833	45.512666	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	1	-0.073854	0	48,410,000
AMZN	2017-04-24T00:00:00	45.370499	45.4995	45.191002	45.433998	62,458,000	45.01635	44.610175	44.17058	43.28702	42.446653	41.361875	40.15372	44.995976	44.961257	44.8845	44.493946	44.321633	43.37492	42.632132	42.011834	39.820946	45.039554	44.928686	44.711684	43.889956	43.299068	42.651973	41.178028	45.170297	45.15506	45.060868	45.385784	45.32439	44.966731	44.877078	43.66713	0.605101	0.645046	29.280456	32.653228	16.711143	44.89325	43.9305	42.147875	40.213999	57.52411	44.224499	46.186001	58.424609	49.398973	41.97739	-41.575391	3,776,368,000	0.047144	60	26.361177	44.610175	0.855894	46.321962	42.898388	0.660107	44.537754	45.857969	43.21754	46.186001	41.674999	43.9305	44.982499	44.7825	44.638501	45.126498	45.326497	45.121404	44.462798	43.9305	43.398202	42.640354	41.674999	46.186001	0	-0.021454	0	62,458,000
AMZN	2017-04-25T00:00:00	45.381001	45.473999	45.150002	45.352001	67,612,000	45.01925	44.762175	44.27188	43.36718	42.531433	41.434425	40.194172	45.072981	45.037574	44.960885	44.574587	44.403123	43.45359	42.704471	42.07855	39.87627	45.105854	45.002097	44.804794	43.972072	43.376288	42.731559	41.230041	45.28666	45.258869	45.198857	45.365345	45.43058	45.065879	44.96144	43.774444	0.599886	0.636014	29.392464	31.30362	16.543477	44.87475	43.9305	42.270875	40.213999	50.436235	44.224499	46.186001	58.960007	51.057833	31.850954	-41.039993	3,843,980,000	0.044335	61	26.380743	44.762175	0.684469	46.131113	43.393237	0.618036	44.618064	45.854135	43.381992	46.186001	42.505001	44.345501	45.353667	45.207834	45.045169	45.516332	45.662165	45.317285	44.779859	44.345501	43.911143	43.292735	42.505001	46.186001	0	0.023455	67,612,000	0
AMZN	2017-04-26T00:00:00	45.4645	45.787498	45.377998	45.514999	52,178,000	45.0539	44.8954	44.40406	43.43994	42.606967	41.513785	40.23305	45.151285	45.115197	45.038364	44.655489	44.484767	43.532449	42.777103	42.145599	39.931875	45.186809	45.068986	44.896534	44.05432	43.453474	42.811363	41.282482	45.429876	45.384351	45.332223	45.372858	45.533835	45.16742	45.04547	43.881157	0.595624	0.627936	29.904365	33.713837	15.662356	45.005999	43.9305	42.35375	40.376499	50.005567	44.224499	45.859501	75.840982	64.408533	34.986295	-24.159018	3,896,158,000	0.006333	62	26.395881	44.8954	0.522625	45.94065	43.85015	0.582643	44.698677	45.863962	43.533391	46.186001	42.951	44.568501	45.335	45.196002	45.011003	45.519999	45.658998	45.422541	44.950231	44.568501	44.18677	43.64329	42.951	46.186001	0	0.061735	0	52,178,000
AMZN	2017-04-27T00:00:00	45.918999	46.092999	45.605499	45.719501	106,110,000	45.16465	45.00555	44.5447	43.52193	42.68794	41.60115	40.275592	45.304827	45.261343	45.173846	44.770353	44.595093	43.626039	42.859785	42.22032	39.991448	45.344099	45.166471	45.013068	44.151538	43.540633	42.898595	41.339058	45.666196	45.591393	45.514139	45.432139	45.644293	45.276238	45.133761	43.98901	0.621754	0.626699	30.741094	34.918918	14.395117	45.233999	43.9305	42.44325	40.5765	61.438607	44.224499	46.092999	90.687728	75.162906	46.459044	-9.312272	4,002,268,000	-0.019471	63	26.427325	45.00555	0.49224	45.990031	44.021069	0.546464	44.814898	45.907825	43.72197	46.186001	43.583	44.884501	45.543332	45.299166	45.133832	45.708666	45.952833	45.571693	45.191655	44.884501	44.577346	44.140042	43.583	46.186001	0	0.094156	106,110,000	0
AMZN	2017-04-28T00:00:00	46.2495	47.4795	46.216499	47.441502	147,294,000	45.366249	45.127175	44.69992	43.60422	42.774	41.693475	40.321182	45.493762	45.441008	45.339332	44.904821	44.722355	43.72892	42.948988	42.300105	40.053717	45.541345	45.284943	45.144206	44.258502	43.634358	42.990641	41.3985	45.988072	45.889926	45.773726	45.554151	45.766979	45.395714	45.228672	44.098939	0.661505	0.633661	32.687635	44.511306	11.834735	46.146999	44.57725	42.451249	41.032	66.53123	44.224499	47.4795	62.212008	76.246906	79.390392	-37.787992	4,149,562,000	-0.134523	64	26.471542	45.127175	0.483552	46.094279	44.160071	0.619428	44.951527	46.190383	43.71267	47.4795	43.8325	45.656	45.872499	45.651999	45.385	46.139498	46.359998	46.618808	46.086346	45.656	45.225654	44.612958	43.8325	47.4795	0	0.121405	0	147,294,000
AMZN	2017-05-01T00:00:00	47.411499	47.720001	46.389999	46.389999	109,330,000	45.597449	45.2814	44.90516	43.70831	42.873473	41.78791	40.37294	45.877309	45.799279	45.658127	45.132701	44.929212	43.873335	43.066422	42.401321	40.126929	45.913209	45.502497	45.352789	44.407807	43.756397	43.103869	41.469051	46.631663	46.450708	46.257097	45.801416	45.928148	45.543198	45.340477	44.215009	0.777806	0.66249	34.644514	40.206194	10.025194	46.26725	44.6975	42.468374	41.307749	70.161498	44.224499	47.720001	91.17431	81.358015	98.132798	-8.82569	4,258,892,000	-0.117092	65	26.506156	45.2814	0.670615	46.622631	43.940169	0.675785	45.18581	46.53738	43.834239	47.720001	44.224499	45.97225	46.6485	45.8175	45.385499	47.0805	47.9115	46.895063	46.384719	45.97225	45.559781	44.972536	44.224499	47.720001	0	0.144096	109,330,000	0
AMZN	2017-05-02T00:00:00	47.347	47.505001	47.070499	47.3325	76,976,000	45.81325	45.419975	45.1054	43.81018	42.96234	41.87902	40.425815	46.171248	46.080683	45.917953	45.334001	45.115196	44.009557	43.179069	42.499255	40.19877	46.231309	45.699221	45.540623	44.550501	43.874122	43.21395	41.538444	47.266076	47.033951	46.785204	46.122108	46.113374	45.711064	45.465791	44.336279	0.854916	0.700975	36.461617	38.340754	9.560057	46.26725	44.6975	42.53	41.307749	72.569869	44.224499	47.720001	89.329114	80.905144	97.126843	-10.670886	4,181,916,000	-0.125192	64	26.530383	45.419975	0.792369	47.004713	43.835237	0.65775	45.391637	46.707137	44.076138	47.720001	44.224499	45.97225	47.173833	46.627665	45.843831	47.957667	48.503835	46.895063	46.384719	45.97225	45.559781	44.972536	44.224499	47.720001	1	0.062776	76,976,000	0
AMZN	2017-05-03T00:00:00	47.051498	47.299999	46.794998	47.299999	71,654,000	46.0224	45.505475	45.27546	43.89477	43.044933	41.964325	40.477055	46.347298	46.257195	46.092345	45.490137	45.264142	44.128849	43.280975	42.589399	40.266957	46.456445	45.854604	45.690323	44.677611	43.981731	43.316376	41.604372	47.609466	47.417594	47.185045	46.447383	46.301893	45.888312	45.599003	44.460869	0.882014	0.737183	37.439564	36.052236	11.96847	46.279251	45.112501	42.407499	41.307749	72.731855	44.224499	47.720001	80.875344	87.126256	80.522326	-19.124656	4,110,262,000	-0.17863	63	26.552565	45.505475	0.871738	47.248952	43.761998	0.665607	45.549719	46.880934	44.218505	47.720001	44.224499	45.97225	47.3075	47.109999	46.872999	47.544501	47.742002	46.895063	46.384719	45.97225	45.559781	44.972536	44.224499	47.720001	1	-0.007067	0	71,654,000
AMZN	2017-05-04T00:00:00	46.876499	47.25	46.710999	47.237499	48,368,000	46.199749	45.5761	45.40188	43.97669	43.13014	42.049425	40.52645	46.453138	46.369795	46.212984	45.61617	45.38817	44.2366	43.375594	42.674292	40.332723	46.611736	45.985178	45.81348	44.794542	44.082562	43.413646	41.668048	47.575936	47.506409	47.388606	46.736669	46.480986	46.066621	45.736082	44.587401	0.879233	0.765593	38.133549	33.923008	12.182019	46.435001	45.335501	42.407499	41.557499	79.210837	44.375	47.720001	74.783207	81.662555	75.117043	-25.216793	4,061,894,000	-0.142583	62	26.567383	45.5761	0.923861	47.423822	43.728378	0.662179	45.676079	47.000437	44.351722	47.720001	44.224499	45.97225	47.048832	46.797665	46.543831	47.302666	47.553833	46.895063	46.384719	45.97225	45.559781	44.972536	44.224499	47.720001	1	-0.066746	0	48,368,000
AMZN	2017-05-05T00:00:00	46.7075	47.039501	46.514999	47.026001	57,328,000	46.37785	45.665775	45.5175	44.05865	43.214587	42.13217	40.573557	46.50401	46.431196	46.289063	45.715382	45.489657	44.333498	43.463276	42.754157	40.396154	46.704054	46.092931	45.913912	44.901632	44.176703	43.505886	41.729551	47.271147	47.359375	47.422723	46.962592	46.640847	46.239473	45.873418	44.714413	0.853553	0.783185	38.275874	31.94583	13.650003	46.435001	45.651501	42.748499	41.986	71.008626	44.814499	47.720001	65.152299	73.603617	62.135615	-34.847701	4,004,566,000	-0.099863	61	26.584773	45.665775	0.943056	47.551886	43.779664	0.636393	45.77431	47.047096	44.501524	47.720001	44.224499	45.97225	46.945833	46.641665	46.406831	47.180667	47.484834	46.895063	46.384719	45.97225	45.559781	44.972536	44.224499	47.720001	1	-0.117439	0	57,328,000
AMZN	2017-05-08T00:00:00	47.452	47.452499	46.960499	47.047501	68,314,000	46.586	45.801175	45.6425	44.16245	43.30792	42.22663	40.62471	46.693608	46.616797	46.467977	45.873256	45.640606	44.455792	43.568242	42.847184	40.466361	46.899354	46.263047	46.06272	45.034705	44.288214	43.611229	41.797993	47.165776	47.276292	47.481572	47.176929	46.799436	46.416932	46.017104	44.844362	0.883097	0.803167	38.826273	33.868669	12.532656	46.549	45.776251	42.764	42.001501	75.245419	44.814499	47.720001	90.776068	76.903858	85.527181	-9.223932	4,072,880,000	-0.052799	62	26.606222	45.801175	0.996626	47.794426	43.807924	0.658072	45.93409	47.250233	44.617946	47.720001	44.224499	45.97225	46.754	46.4685	46.229499	46.993001	47.278502	46.895063	46.384719	45.97225	45.559781	44.972536	44.224499	47.720001	0	-0.060194	68,314,000	0
AMZN	2017-05-09T00:00:00	47.640999	47.894501	47.509998	47.639999	65,242,000	46.812	45.915625	45.76512	44.26663	43.404247	42.31587	40.6767	46.883086	46.803015	46.648442	46.03396	45.794482	44.580702	43.67542	42.942111	40.537751	47.091172	46.438269	46.21645	45.171119	44.402242	43.718444	41.867807	47.304774	47.336453	47.573665	47.391506	46.957353	46.597552	46.166715	44.977272	0.911257	0.824785	39.728208	37.153395	11.909098	46.75	46.0595	43.096251	42.333752	80.177836	44.814499	47.894501	91.769424	82.56593	101.39925	-8.230576	4,138,122,000	-0.099518	63	26.62685	45.915625	1.070986	48.057597	43.773653	0.642786	46.096653	47.382225	44.811081	47.894501	44.224499	46.0595	47.288333	47.124166	46.796332	47.616166	47.780333	47.02838	46.49256	46.0595	45.62644	45.009879	44.224499	47.894501	0	-0.010948	65,242,000	0
AMZN	2017-05-10T00:00:00	47.447498	47.6875	47.25	47.674999	41,930,000	47.010299	46.0321	45.84936	44.37054	43.491627	42.405935	40.729035	46.995969	46.920194	46.771373	46.162463	45.921638	44.693126	43.774685	43.031327	40.606505	47.206717	46.584161	46.345864	45.295859	44.508643	43.82006	41.935178	47.499964	47.44739	47.62039	47.581625	47.104796	46.773805	46.317551	45.111578	0.907499	0.841328	39.913391	35.284166	14.299836	47.0555	46.0595	43.174749	42.412251	76.093462	44.838501	47.894501	85.372957	89.30615	82.612987	-14.627043	4,096,192,000	-0.090933	62	26.639964	46.0321	1.105782	48.243663	43.820536	0.641786	46.225305	47.508877	44.941733	47.894501	44.224499	46.0595	47.681833	47.469165	47.29733	47.853667	48.066335	47.02838	46.49256	46.0595	45.62644	45.009879	44.224499	47.894501	1	-0.068789	0	41,930,000
AMZN	2017-05-11T00:00:00	47.381001	47.5145	47.039001	47.255501	43,882,000	47.156499	46.160575	45.92604	44.46508	43.57508	42.499245	40.782042	47.072975	47.003977	46.865162	46.27324	46.033896	44.798532	43.869588	43.117459	40.673912	47.274118	46.712628	46.463683	45.413916	44.610995	43.918577	42.001366	47.596281	47.523872	47.613423	47.734966	47.242416	46.941671	46.466599	45.246318	0.888908	0.850844	39.576432	33.321937	15.972337	47.14225	46.0595	43.550999	42.7885	78.003473	45.150002	47.894501	81.289839	86.144073	67.032544	-18.710161	4,052,310,000	-0.049066	61	26.653627	46.160575	1.105771	48.372117	43.949032	0.651179	46.335371	47.637729	45.033013	47.894501	44.224499	46.0595	47.461666	47.235832	47.024166	47.673332	47.899166	47.02838	46.49256	46.0595	45.62644	45.009879	44.224499	47.894501	1	-0.117898	43,882,000	0
AMZN	2017-05-12T00:00:00	48.067501	48.1395	47.5765	47.724998	72,518,000	47.3383	46.352275	46.05218	44.57752	43.6583	42.601035	40.838212	47.27188	47.197345	47.050137	46.436354	46.190327	44.926727	43.98006	43.215479	40.747481	47.439754	46.89424	46.62841	45.555187	44.729217	44.028839	42.073859	47.772787	47.714786	47.717113	47.896582	47.391986	47.113271	46.61961	45.383471	0.918976	0.86447	39.900953	37.601686	14.579491	47.32725	46.181999	43.9305	43.168001	79.156807	45.150002	48.1395	97.591616	88.084804	88.997221	-2.408384	4,124,828,000	0.035381	62	26.676914	46.352275	1.08627	48.524814	44.179735	0.664429	46.500336	47.829193	45.171478	48.1395	44.375	46.25725	47.311501	47.108501	46.836002	47.584	47.786999	47.251078	46.701461	46.25725	45.813039	45.180603	44.375	48.1395	0	-0.059297	72,518,000	0
AMZN	2017-05-15T00:00:00	47.898499	48.157501	47.803001	47.936501	85,412,000	47.387	46.492225	46.17836	44.68561	43.737513	42.69702	40.889552	47.397204	47.324828	47.180655	46.569276	46.321725	45.043267	44.083176	43.308212	40.818635	47.541609	47.0415	46.770435	45.685422	44.840801	44.133739	42.14411	47.925091	47.879813	47.856493	48.029461	47.544345	47.283182	46.772632	45.521536	0.918579	0.875292	40.219271	36.234195	13.966481	47.33625	46.191	43.9305	43.168001	76.314411	45.377998	48.157501	90.68169	89.854382	80.011929	-9.31831	4,039,416,000	-0.03218	61	26.70406	46.492225	1.096629	48.685482	44.298967	0.666607	46.633494	47.966709	45.300279	48.157501	44.814499	46.486	47.927834	47.716167	47.364834	48.279167	48.490833	47.368553	46.880474	46.486	46.091526	45.529901	44.814499	48.157501	1	-0.108897	0	85,412,000
AMZN	2017-05-16T00:00:00	48.303501	48.502998	48.045502	48.049999	62,522,000	47.48265	46.64795	46.29642	44.80507	43.82438	42.794445	40.941367	47.578463	47.502768	47.3534	46.726933	46.474169	45.17112	44.194238	43.407129	40.893111	47.708245	47.214002	46.933907	45.8273	44.960959	44.244759	42.217881	48.159689	48.089638	48.054771	48.161536	47.706435	47.456112	46.929326	45.661367	0.940108	0.888255	40.836007	37.733708	12.965387	47.508999	46.363749	44.138	43.168001	77.806082	45.605499	48.502998	93.114848	93.796051	88.25128	-6.885152	4,101,938,000	-0.012696	62	26.724266	46.64795	1.122652	48.893254	44.402645	0.680536	46.792542	48.153614	45.43147	48.502998	44.814499	46.658749	47.953	47.7485	47.598501	48.102999	48.3075	47.632512	47.093992	46.658749	46.223506	45.603838	44.814499	48.502998	0	-0.050761	62,522,000	0
AMZN	2017-05-17T00:00:00	47.237999	48.02	47.206001	47.735001	102,912,000	47.5013	46.76185	46.38122	44.90381	43.900633	42.881525	40.985622	47.510371	47.454628	47.335646	46.773394	46.532926	45.252174	44.274337	43.482988	40.956244	47.663763	47.270197	47.006337	45.922709	45.050791	44.33275	42.280534	48.03588	48.015879	48.029242	48.20282	47.841089	47.609552	47.077028	45.797915	0.861265	0.882857	39.552917	33.095501	20.774054	47.508999	46.363749	44.2495	43.168001	61.537784	46.216499	48.502998	44.675271	76.15727	39.136471	-55.324729	3,999,026,000	-0.04922	61	26.755804	46.76185	1.055964	48.873777	44.649922	0.714036	46.834967	48.263039	45.406895	48.502998	44.814499	46.658749	48.284	48.065002	47.826504	48.522499	48.741497	47.632512	47.093992	46.658749	46.223506	45.603838	44.814499	48.502998	1	-0.1008	0	102,912,000
AMZN	2017-05-18T00:00:00	47.9245	48.137501	47.237999	47.240002	78,786,000	47.6061	46.902925	46.50574	45.0118	43.99064	42.9776	41.0351	47.593196	47.540059	47.426239	46.87804	46.63997	45.356971	44.370393	43.570939	41.02558	47.740709	47.380926	47.12505	46.041167	45.156682	44.432611	42.349577	47.909403	47.952639	48.000861	48.22859	47.969798	47.754391	47.222853	45.933536	0.844441	0.875174	38.502697	31.134811	18.740802	47.731749	46.363749	44.4075	43.168001	63.792808	46.389999	48.502998	72.621906	70.137342	46.74546	-27.378094	4,077,812,000	-0.030888	62	26.780691	46.902925	1.01016	48.923245	44.882604	0.666822	46.938732	48.272376	45.605088	48.502998	44.838501	46.67075	47.488	46.956	46.674001	47.769999	48.301999	47.638177	47.10316	46.67075	46.238339	45.622703	44.838501	48.502998	0	-0.04308	78,786,000	0
AMZN	2017-05-19T00:00:00	47.992001	48.445999	47.986	48.141998	79,442,000	47.73455	47.0562	46.65608	45.11864	44.075633	43.077225	41.0864	47.672957	47.622231	47.513279	46.979309	46.743972	45.460305	44.465699	43.658484	41.094898	47.810873	47.484647	47.239378	46.158038	45.261981	44.531906	42.4188	47.850065	47.902522	47.996286	48.245673	48.092628	47.890548	47.366318	46.067997	0.827022	0.865544	37.890261	32.748549	17.661521	47.771	46.363749	44.469875	43.168001	55.831251	46.514999	48.502998	74.295873	63.86435	57.26221	-25.704127	4,157,254,000	-0.066061	63	26.805805	47.0562	0.923324	48.902848	45.209551	0.599036	47.039043	48.237115	45.840971	48.502998	45.150002	46.8265	47.766666	47.395832	46.867165	48.295334	48.666168	47.711691	47.222154	46.8265	46.430846	45.867543	45.150002	48.502998	0	0.006487	0	79,442,000
AMZN	2017-05-22T00:00:00	48.533501	48.569	48.145	48.200001	52,844,000	47.8427	47.21435	46.79344	45.23685	44.16278	43.17686	41.138875	47.845066	47.787916	47.670236	47.120599	46.881628	45.580823	44.572746	43.755019	41.168914	47.956136	47.625343	47.383795	46.291954	45.379293	44.639951	42.492901	48.05663	48.05419	48.127715	48.301762	48.221156	48.026804	47.511803	46.203235	0.847146	0.861864	37.462714	32.014508	16.527405	47.804001	46.472	44.567875	43.168001	60.876334	46.514999	48.569	98.271687	81.729822	62.617001	-1.728313	4,210,098,000	-0.043831	64	26.822905	47.21435	0.889666	48.993683	45.435017	0.609215	47.181372	48.399801	45.962943	48.569	45.150002	46.859501	48.141333	47.836667	47.681334	48.296666	48.601332	47.762117	47.262943	46.859501	46.456059	45.881667	45.150002	48.569	0	0.048833	52,844,000	0
AMZN	2017-05-23T00:00:00	48.577	48.759998	48.342499	48.750999	48,312,000	47.9363	47.37415	46.92896	45.3538	44.27034	43.276565	41.190265	47.991453	47.931386	47.809738	47.252999	47.012041	45.69832	44.678121	43.850504	41.242626	48.089645	47.755119	47.520992	46.42294	45.495457	44.746884	42.566912	48.385252	48.279109	48.29008	48.385891	48.351172	48.161866	47.658462	46.339049	0.856729	0.860837	37.284748	32.668953	15.739826	47.8995	46.787249	44.567875	43.168001	64.661224	46.514999	48.759998	91.848608	88.138723	60.298934	-8.151392	4,258,410,000	-0.059928	65	26.838545	47.37415	0.827919	49.029988	45.718312	0.599607	47.314289	48.513504	46.115075	48.759998	45.377998	47.068998	48.415834	48.262667	47.991834	48.686667	48.839834	47.961846	47.468074	47.068998	46.669922	46.101746	45.377998	48.759998	0	0.084796	0	48,312,000
AMZN	2017-05-24T00:00:00	49.017502	49.049999	48.511501	48.799999	48,920,000	48.0933	47.5518	47.09126	45.48162	44.38548	43.384165	41.243712	48.196662	48.128861	47.995548	47.413408	47.166308	45.828484	44.792316	43.952821	41.319988	48.286228	47.911629	47.681649	46.566615	45.620382	44.860566	42.644795	48.777686	48.635782	48.531444	48.52072	48.492834	48.301323	47.809875	46.476713	0.889614	0.866592	37.438071	33.984147	14.762663	48.128	46.932249	44.567875	43.168001	69.577544	46.514999	49.049999	98.718051	96.279449	65.472773	-1.281949	4,307,330,000	-0.010235	66	26.85468	47.5518	0.776165	49.104129	45.99947	0.599571	47.4765	48.675642	46.277358	49.049999	45.605499	47.327749	48.559832	48.359666	48.142333	48.777166	48.977332	48.237097	47.7342	47.327749	46.921298	46.342622	45.605499	49.049999	0	0.115119	48,920,000	0
AMZN	2017-05-25T00:00:00	49.668999	49.950001	49.105499	49.2425	96,440,000	48.3221	47.7393	47.2739	45.62203	44.506067	43.50592	41.29998	48.49113	48.408886	48.253002	47.618462	47.358822	45.979092	44.920649	44.066013	41.403063	48.572718	48.113267	47.879937	46.730826	45.759422	44.985018	42.728629	49.281641	49.103425	48.899853	48.724852	48.658971	48.455089	47.971083	46.618128	0.957211	0.884716	38.387219	40.472491	13.230856	48.578001	47.38225	44.48625	43.168001	74.884431	46.960499	49.950001	90.600373	93.722344	88.601724	-9.399627	4,403,770,000	-0.009002	67	26.887352	47.7393	0.813037	49.365375	46.113225	0.628714	47.685309	48.942737	46.427882	49.950001	46.216499	48.08325	48.859667	48.669336	48.32117	49.207834	49.398165	49.068894	48.523803	48.08325	47.642697	47.015469	46.216499	49.950001	0	0.140471	96,440,000	0
AMZN	2017-05-26T00:00:00	49.789001	49.932499	49.462502	49.75	69,384,000	48.49425	47.916275	47.4684	45.76439	44.623447	43.626975	41.356785	48.750704	48.659816	48.48931	47.815784	47.545759	46.128501	45.048764	44.179339	41.486505	48.839428	48.308476	48.073406	46.894236	45.898447	45.109436	42.813097	49.744847	49.572732	49.338654	48.975686	48.845685	48.621616	48.140593	46.762799	1.008836	0.90954	39.26857	38.314572	12.525411	48.578001	47.394251	44.411875	43.168001	71.939526	47.039001	49.950001	94.469277	94.5959	87.450725	-5.530723	4,473,154,000	0.111179	68	26.910924	47.916275	0.855783	49.627842	46.204708	0.609071	47.885661	49.103803	46.667519	49.950001	46.389999	48.17	49.574833	49.199665	48.730331	50.044167	50.419334	49.10984	48.59008	48.17	47.74992	47.15184	46.389999	49.950001	0	0.161444	69,384,000	0
AMZN	2017-05-30T00:00:00	49.834999	50.060001	49.776001	49.8255	65,262,000	48.6879	48.03745	47.64698	45.90878	44.74034	43.746735	41.41315	48.967563	48.873486	48.696339	47.999349	47.721854	46.273853	45.174717	44.291332	41.569575	49.0832	48.491212	48.255452	47.053868	46.035593	45.232367	42.897457	50.076148	49.922627	49.727357	49.243929	49.041993	48.799008	48.316755	46.910135	1.041456	0.935923	40.191599	38.535238	12.105398	48.633001	47.605001	44.411875	43.2805	71.165325	47.039001	50.060001	92.552059	92.54057	88.702103	-7.447941	4,538,416,000	0.042446	69	26.933096	48.03745	0.947239	49.931928	46.142972	0.597749	48.071312	49.266811	46.875813	50.060001	46.514999	48.2875	49.728001	49.523502	49.258003	49.9935	50.197998	49.223381	48.705811	48.2875	47.86919	47.27363	46.514999	50.060001	0	0.178568	65,262,000	0
AMZN	2017-05-31T00:00:00	49.730999	50.006001	49.108002	50	78,262,000	48.83065	48.15665	47.82098	46.04643	44.85178	43.85382	41.468665	49.12025	49.029397	48.855517	48.156772	47.876404	46.409428	45.29462	44.399049	41.650783	49.272854	48.652502	48.415761	47.203759	46.166926	45.350867	42.980222	50.169001	50.094012	49.987289	49.49717	49.236408	48.980206	48.49609	47.059005	1.046848	0.958108	39.487236	34.586008	18.488297	48.649	47.605001	44.411875	43.4055	72.415805	47.039001	50.060001	89.109487	92.043608	71.145914	-10.890513	4,460,154,000	0.049383	68	26.959507	48.15665	1.004076	50.164801	46.148498	0.630642	48.229378	49.490662	46.968093	50.060001	46.514999	48.2875	49.890334	49.720666	49.606333	50.004667	50.174334	49.223381	48.705811	48.2875	47.86919	47.27363	46.514999	50.060001	1	0.092317	0	78,262,000
AMZN	2017-06-01T00:00:00	49.797501	49.949501	49.568501	49.929501	49,096,000	49.0866	48.29395	47.9943	46.19918	44.95806	43.9538	41.52553	49.2557	49.169053	49.000438	48.305929	48.024181	46.542293	45.413117	44.505949	41.731845	49.448646	48.808774	48.567801	47.35086	46.297077	45.468564	43.063096	50.114585	50.123648	50.133098	49.726173	49.423387	49.162486	48.677576	47.209005	1.044448	0.975376	38.833185	33.038921	17.661286	49.023001	47.719	44.402625	43.585751	73.721365	47.206001	50.060001	90.802356	90.821301	72.154447	-9.197644	4,509,250,000	0.056912	69	26.976093	48.29395	1.03235	50.358651	46.229249	0.623892	48.378723	49.626507	47.130938	50.060001	46.514999	48.2875	49.615	49.224	48.717002	50.121999	50.512999	49.223381	48.705811	48.2875	47.86919	47.27363	46.514999	50.060001	0	0.118111	0	49,096,000
AMZN	2017-06-02T00:00:00	50.336498	50.424	49.783501	49.949501	75,046,000	49.3278	48.46695	48.171	46.35785	45.07162	44.058705	41.586202	49.47186	49.381315	49.205986	48.490526	48.202051	46.691086	45.542679	44.621405	41.817463	49.6759	49.003302	48.747971	47.513108	46.438615	45.594954	43.150767	50.167368	50.191869	50.292442	49.961222	49.613134	49.351161	48.863798	47.361609	1.073662	0.995033	38.752405	36.113744	16.338177	49.2845	48.01475	44.468249	43.664251	72.937668	47.206001	50.424	97.280871	92.397572	82.838282	-2.719129	4,584,296,000	0.110336	70	27.001996	48.46695	1.071483	50.609917	46.323983	0.615464	48.565178	49.796105	47.33425	50.424	46.514999	48.4695	49.771834	49.594167	49.390834	49.975168	50.152835	49.501476	48.930762	48.4695	48.008238	47.351525	46.514999	50.424	0	0.139574	75,046,000	0
AMZN	2017-06-05T00:00:00	50.567001	50.6605	50.175499	50.3615	54,398,000	49.5853	48.659925	48.3437	46.52181	45.184047	44.166425	41.64788	49.690888	49.596895	49.415373	48.679297	48.383971	46.843082	45.674898	44.73914	41.904523	49.901209	49.203307	48.932278	47.678172	46.58323	45.723831	43.240128	50.365809	50.34541	50.472451	50.210056	49.805063	49.546194	49.054221	47.51709	1.102702	1.016567	38.916541	36.842003	15.397518	49.501499	48.438499	44.58225	43.806751	76.645021	47.206001	50.6605	97.293435	95.125554	85.237617	-2.706565	4,638,694,000	0.146929	71	27.020921	48.659925	1.085387	50.830698	46.489151	0.624785	48.755827	50.005398	47.506257	50.6605	46.960499	48.810499	50.181333	49.938666	49.540834	50.579165	50.821832	49.787299	49.247099	48.810499	48.373899	47.752299	46.960499	50.6605	0	0.157227	54,398,000	0

Subsets and Splits

No community queries yet

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