Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
AMZN
2017-06-06T00:00:00
50.150002
50.825001
50.0625
50.599998
66,928,000
49.74695
48.794825
48.45324
46.6792
45.289953
44.268415
41.707515
49.782711
49.69746
49.528392
48.812997
48.519819
46.972765
45.792664
44.846285
41.986568
50.003882
49.345219
49.071225
47.820454
46.713913
45.842318
43.324726
50.472065
50.425584
50.548588
50.417767
49.981263
49.735474
49.241233
47.673038
1.079623
1.029178
39.231903
35.485877
14.029896
49.668251
48.6075
45.362124
44.525999
68.393254
47.206001
50.825001
81.348457
91.974255
72.323749
-18.651543
4,571,766,000
0.057557
70
27.043753
48.794825
1.094977
50.984778
46.604872
0.636071
48.888606
50.160748
47.616464
50.825001
47.039001
48.932001
50.467667
50.274834
49.982666
50.759834
50.952667
49.931505
49.378749
48.932001
48.485253
47.849205
47.039001
50.825001
1
0.071534
0
66,928,000
AMZN
2017-06-07T00:00:00
50.503502
50.512501
50.099998
50.297501
56,460,000
49.9396
48.93795
48.5795
46.84245
45.399953
44.36663
41.770705
49.926869
49.844013
49.678409
48.966679
48.67241
47.111226
45.916633
44.958309
42.071313
50.141437
49.50795
49.228937
47.970427
46.851112
45.965785
43.412249
50.556296
50.509887
50.5985
50.605449
50.152648
49.922371
49.426612
47.830353
1.077438
1.03883
39.524739
33.739934
13.33961
49.96525
48.67
45.482375
44.6805
87.904827
47.237999
50.825001
91.037114
89.893002
68.00131
-8.962886
4,628,226,000
0.114217
71
27.063273
48.93795
1.122944
51.183839
46.692062
0.587143
49.042406
50.216691
47.86812
50.825001
47.039001
48.932001
50.345834
49.866667
49.583333
50.629168
51.108335
49.931505
49.378749
48.932001
48.485253
47.849205
47.039001
50.825001
0
0.097909
56,460,000
0
AMZN
2017-06-08T00:00:00
50.5135
50.6805
50.3055
50.603001
55,358,000
50.0892
49.09125
48.71798
46.99672
45.502507
44.463195
41.833402
50.044195
49.965738
49.806885
49.107299
48.814032
47.244648
46.037604
45.068313
42.155315
50.245782
49.658003
49.377706
48.11439
46.985679
46.087505
43.499242
50.585287
50.572374
50.638199
50.758683
50.318325
50.104374
49.608099
47.988201
1.064245
1.043913
39.97406
34.24819
12.726588
49.966501
48.67
45.482375
44.6975
85.65134
47.986
50.825001
89.02781
87.137794
66.81332
-10.97219
4,683,584,000
0.120619
72
27.082388
49.09125
1.118033
51.327317
46.855184
0.549678
49.18251
50.281866
48.083153
50.825001
47.039001
48.932001
50.372
50.2315
49.959498
50.644002
50.784503
49.931505
49.378749
48.932001
48.485253
47.849205
47.039001
50.825001
0
0.11997
0
55,358,000
AMZN
2017-06-09T00:00:00
48.915501
50.649502
46.349998
50.625
152,954,000
50.01385
49.167975
48.79954
47.10071
45.584307
44.54749
41.887367
49.818456
49.774786
49.669749
49.089863
48.821838
47.310172
46.113338
45.144495
42.222581
50.032382
49.641265
49.3929
48.189636
47.075494
46.17567
43.56971
50.119711
50.218755
50.386412
50.746779
50.430502
50.251602
49.766944
48.139591
0.914304
1.017991
39.328423
21.850038
41.423925
48.5875
48.5875
45.695876
44.6975
58.946045
46.349998
50.825001
57.329628
79.131517
-23.028775
-42.670372
4,530,630,000
0.118678
71
27.131451
49.167975
1.04474
51.257456
47.078495
0.819536
49.15708
50.796152
47.518009
50.825001
46.349998
48.5875
50.499833
50.319167
50.124833
50.694167
50.874833
49.7689
49.11555
48.5875
48.059449
47.307649
46.349998
50.825001
1
0.038232
0
152,954,000
AMZN
2017-06-12T00:00:00
48.245499
48.797501
47.25
48.349998
188,944,000
49.8595
49.176875
48.86106
47.18928
45.659453
44.626205
41.939282
49.503865
49.496733
49.450633
49.013103
48.777504
47.346851
46.169447
45.205901
42.28251
49.710864
49.55341
49.350282
48.23453
47.145526
46.248897
43.632975
49.266404
49.499056
49.839355
50.556194
50.475561
50.355091
49.8974
48.281724
0.732962
0.960986
38.728902
18.983219
35.988926
48.5875
48.5875
45.885251
44.6975
47.277864
46.349998
50.825001
42.357524
62.904987
-50.038536
-57.642476
4,341,686,000
0.109978
70
27.1899
49.176875
1.03559
51.248056
47.105694
0.897286
49.070263
50.864835
47.275692
50.825001
46.349998
48.5875
48.638334
46.627165
44.33883
50.926669
52.937837
49.7689
49.11555
48.5875
48.059449
47.307649
46.349998
50.825001
1
-0.031845
0
188,944,000
AMZN
2017-06-13T00:00:00
49.039501
49.224998
48.305
48.899502
91,600,000
49.77995
49.233925
48.92456
47.28353
45.74982
44.71208
41.994675
49.410992
49.4136
49.387382
49.015503
48.797657
47.41323
46.244975
45.281814
42.349744
49.561773
49.540327
49.364008
48.307087
47.234474
46.336289
43.703624
48.631144
48.922374
49.330759
50.306425
50.485012
50.433018
50.010331
48.417953
0.645872
0.897963
37.593362
20.875302
33.227755
48.5875
48.5875
46.043251
44.6975
53.828335
46.349998
50.825001
60.100589
53.26258
-16.19643
-39.899411
4,433,286,000
0.169307
71
27.219184
49.233925
0.991969
51.217862
47.249988
0.937429
49.067333
50.942191
47.192476
50.825001
46.349998
48.5875
48.097666
47.397832
46.550166
48.945333
49.645167
49.7689
49.11555
48.5875
48.059449
47.307649
46.349998
50.825001
0
0.008399
91,600,000
0
AMZN
2017-06-14T00:00:00
48.823502
49.516998
48.335499
49.429501
79,498,000
49.689201
49.259925
48.97186
47.36849
45.83504
44.79615
42.046542
49.293494
49.30631
49.300631
48.998048
48.799646
47.468535
46.312831
45.351946
42.41416
49.387873
49.501239
49.356234
48.367479
47.315361
46.417704
43.771573
48.32861
48.557429
48.934398
50.013037
50.459832
50.483829
50.10492
48.547384
0.553048
0.82898
36.156889
21.223239
30.216279
48.5875
48.5875
46.162625
44.6975
48.332186
46.349998
50.825001
55.273784
52.577299
-16.773564
-44.726216
4,353,788,000
0.153783
70
27.244284
49.259925
0.97293
51.205786
47.314065
0.983357
49.044111
51.010826
47.077397
50.825001
46.349998
48.5875
48.8565
48.488002
47.936502
49.408
49.776498
49.7689
49.11555
48.5875
48.059449
47.307649
46.349998
50.825001
1
-0.057235
0
79,498,000
AMZN
2017-06-15T00:00:00
48.2085
48.286499
47.542999
47.935001
107,478,000
49.530301
49.30845
49.0023
47.42583
45.91446
44.869295
42.094762
49.076495
49.106708
49.132611
48.926271
48.754173
47.497553
46.362717
45.408512
42.471815
49.118655
49.401103
49.297514
48.40042
47.37782
46.485275
43.832886
48.186026
48.267842
48.559122
49.667476
50.391391
50.500544
50.176281
48.66773
0.42496
0.748176
35.488478
19.192977
33.246233
48.5875
48.5875
46.40475
44.78475
37.364849
46.349998
50.825001
41.530737
52.301703
-63.546145
-58.469263
4,246,310,000
0.266009
69
27.277162
49.30845
0.887204
51.082858
47.534043
1.008215
48.964529
50.980959
46.9481
50.825001
46.349998
48.5875
48.892
48.267001
47.7105
49.4485
50.073499
49.7689
49.11555
48.5875
48.059449
47.307649
46.349998
50.825001
1
-0.113066
107,478,000
0
AMZN
2017-06-16T00:00:00
49.385502
49.987499
49.099998
49.799999
229,454,000
49.435201
49.3815
49.08248
47.50426
46.004213
44.95193
42.149795
49.138297
49.157398
49.171517
48.968019
48.802737
47.57159
46.442264
45.487264
42.540608
49.092328
49.408441
49.326991
48.47727
47.469163
46.574705
43.90543
48.45069
48.377396
48.430719
49.408332
50.323027
50.510045
50.239648
48.784193
0.413655
0.681272
32.993352
28.761568
29.083594
48.5875
48.5875
46.5575
44.78475
47.048934
46.349998
50.825001
67.832443
54.878988
9.109771
-32.167557
4,475,764,000
0.17244
70
27.350936
49.3815
0.825239
51.031979
47.731022
1.101715
49.004622
51.208051
46.801192
50.825001
46.349998
48.5875
48.012666
47.738833
47.269166
48.482333
48.756166
49.7689
49.11555
48.5875
48.059449
47.307649
46.349998
50.825001
0
-0.060236
0
229,454,000
AMZN
2017-06-19T00:00:00
49.758499
50.849998
49.494999
50.849998
100,868,000
49.354351
49.469825
49.15012
47.60115
46.10172
45.031255
42.206297
49.262337
49.266689
49.261822
49.039881
48.876257
47.657351
46.529533
45.571843
42.612427
49.15111
49.444346
49.378993
48.565671
47.56796
46.669884
43.981139
48.958121
48.805317
48.577015
49.254367
50.26966
50.520754
50.300609
48.898435
0.429838
0.630985
31.326225
31.772093
26.177849
48.599998
48.599998
46.600875
44.78475
49.466044
46.349998
50.849998
75.744459
61.702547
33.720558
-24.255541
4,576,632,000
0.179251
71
27.383757
49.469825
0.760705
50.991235
47.948416
1.186036
49.07642
51.448492
46.704348
50.849998
46.349998
48.599998
49.491
48.9945
48.603499
49.882001
50.378501
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
0
-0.014765
0
100,868,000
AMZN
2017-06-20T00:00:00
49.629501
50.243999
49.601002
49.900002
81,536,000
49.302301
49.524625
49.21936
47.69886
46.19686
45.107975
42.26179
49.33577
49.332655
49.318388
49.093483
48.934199
47.73469
46.611111
45.652193
42.682249
49.201137
49.459553
49.415868
48.645215
47.660797
46.760939
44.055002
49.473836
49.268897
48.889911
49.165582
50.230871
50.532012
50.358867
49.01005
0.427329
0.590254
29.778179
30.338867
24.996978
48.599998
48.599998
46.754624
44.907249
49.294028
46.349998
50.849998
72.877842
72.151581
19.139204
-27.122158
4,495,096,000
0.110524
70
27.410066
49.524625
0.728499
50.981623
48.067628
1.167822
49.129094
51.464737
46.793451
50.849998
46.349998
48.599998
50.034499
49.218999
48.679499
50.573999
51.389498
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
1
-0.075813
0
81,536,000
AMZN
2017-06-21T00:00:00
50.1115
50.136002
49.6325
49.935001
58,450,000
49.2631
49.60135
49.29168
47.79405
46.300607
45.191205
42.319237
49.490916
49.474263
49.440405
49.18603
49.02476
47.827899
46.703227
45.740496
42.756172
49.348264
49.515446
49.484494
48.739828
47.763813
46.860019
44.133108
49.96213
49.729083
49.30262
49.170148
50.217372
50.554393
50.420227
49.121049
0.458943
0.563992
28.340708
29.220682
24.075676
48.599998
48.599998
46.763625
44.91625
52.064697
46.349998
50.849998
83.588918
77.40374
23.591897
-16.411082
4,553,546,000
0.135814
71
27.429296
49.60135
0.703831
51.009013
48.193688
1.176786
49.222657
51.576228
46.869085
50.849998
46.349998
48.599998
49.824834
49.405669
49.181836
50.048667
50.467832
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
0
-0.027631
58,450,000
0
AMZN
2017-06-22T00:00:00
50.064999
50.348
49.860001
50.1115
45,068,000
49.21825
49.653725
49.40476
47.89299
46.404127
45.276665
42.372345
49.605732
49.581669
49.536497
49.265936
49.104779
47.915628
46.791695
45.82613
42.828897
49.494064
49.559603
49.54398
48.828885
47.862876
46.956529
44.21018
50.239583
50.090591
49.684229
49.242611
50.219811
50.584462
50.484704
49.231194
0.474773
0.546148
27.20099
29.74451
23.18889
49.049999
48.599998
46.936374
45.088999
48.091124
46.349998
50.849998
82.555559
79.674106
28.700191
-17.444441
4,508,478,000
0.108243
70
27.44407
49.653725
0.69704
51.047804
48.259646
1.165893
49.30288
51.634666
46.971094
50.849998
46.349998
48.599998
49.96
49.783999
49.456498
50.287501
50.463502
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
1
-0.086297
0
45,068,000
AMZN
2017-06-23T00:00:00
50.187
50.230999
49.901001
50.126999
57,582,000
49.3454
49.679625
49.49526
48.0005
46.506287
45.366795
42.42716
49.721986
49.69173
49.636574
49.349669
49.188026
48.004701
46.881045
45.912483
42.902112
49.6702
49.610391
49.604153
48.918846
47.962426
47.053764
44.287938
50.377411
50.310957
50.021966
49.360357
50.235626
50.621131
50.554034
49.341057
0.491496
0.535218
26.14268
28.967497
22.583129
49.196499
48.599998
46.936374
45.088999
47.28687
46.349998
50.849998
85.266707
83.803728
29.897475
-14.733293
4,566,060,000
0.116279
71
27.463021
49.679625
0.707187
51.093999
48.265252
1.154821
49.387082
51.696724
47.077439
50.849998
46.349998
48.599998
50.091
49.834
49.603001
50.321999
50.578999
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
0
-0.036024
57,582,000
0
AMZN
2017-06-26T00:00:00
49.699001
50.490002
49.599998
50.424999
67,724,000
49.490751
49.675125
49.56354
48.10981
46.600273
45.44761
42.47964
49.717389
49.693052
49.646178
49.381427
49.227332
48.071145
46.955201
45.987464
42.969742
49.734491
49.612236
49.619825
48.985454
48.046444
47.13955
44.360295
50.265604
50.272066
50.184806
49.473688
50.244609
50.653887
50.621436
49.448794
0.460069
0.520188
24.779326
26.924649
23.375604
49.196499
48.599998
47.047749
45.088999
46.812269
46.349998
50.849998
74.422285
80.748184
19.292611
-25.577715
4,498,336,000
0.07117
70
27.484791
49.675125
0.70674
51.088606
48.261644
1.163929
49.416788
51.744646
47.088931
50.849998
46.349998
48.599998
50.106333
49.981668
49.776335
50.311666
50.436331
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
1
-0.092861
0
67,724,000
AMZN
2017-06-27T00:00:00
48.839001
49.939999
48.799999
49.5345
75,648,000
49.4707
49.625325
49.57576
48.1846
46.683153
45.516025
42.5338
49.541711
49.53777
49.521997
49.332115
49.197461
48.101257
47.004775
46.04393
43.028143
49.615991
49.532605
49.564091
49.01405
48.105358
47.206706
44.423572
49.778197
49.90233
50.036101
49.521221
50.216448
50.666266
50.675914
49.551157
0.3616
0.48847
23.41919
24.537631
27.524663
49.196499
48.599998
47.067374
45.088999
39.021167
46.349998
50.849998
55.311161
71.666718
-32.253518
-44.688839
4,422,688,000
0.052515
69
27.508118
49.625325
0.729603
51.084532
48.166118
1.215893
49.361761
51.793546
46.929975
50.849998
46.349998
48.599998
49.929667
49.369333
49.039664
50.259336
50.81967
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
1
-0.140993
0
75,648,000
AMZN
2017-06-28T00:00:00
49.516499
49.534
48.460499
48.927502
74,752,000
49.54
49.6146
49.61334
48.27115
46.773647
45.60609
42.58851
49.536669
49.533902
49.521151
49.348877
49.222002
48.156756
47.070873
46.112694
43.092704
49.624318
49.522241
49.559533
49.066281
48.17992
47.285924
44.493052
49.393821
49.566784
49.834506
49.562014
50.175185
50.669577
50.7251
49.651376
0.334376
0.457651
22.504881
22.513531
27.862941
49.655249
48.599998
47.138
45.122
43.956101
46.349998
50.849998
70.366669
66.700038
-34.340833
-29.633331
4,497,440,000
0.076355
70
27.53185
49.6146
0.729545
51.07369
48.155511
1.265786
49.376498
51.908069
46.844926
50.849998
46.349998
48.599998
49.193
48.446
48.053
49.586
50.332999
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
0
-0.08144
74,752,000
0
AMZN
2017-06-29T00:00:00
48.796501
49.377998
48.262501
48.950001
86,060,000
49.5988
49.56455
49.6045
48.34788
46.855913
45.690235
42.64224
49.388635
49.399829
49.409667
49.298661
49.189271
48.181844
47.116284
46.165838
43.149458
49.489137
49.444327
49.496699
49.086883
48.233153
47.3491
44.554823
48.997402
49.182305
49.524325
49.53512
50.102337
50.651146
50.760665
49.746843
0.2518
0.416481
21.856989
20.396913
26.727838
49.55625
48.599998
47.343374
45.217499
49.192676
47.25
50.849998
42.958384
56.212071
-62.174189
-57.041616
4,411,380,000
0.067269
69
27.558216
49.56455
0.750376
51.065302
48.063799
1.04825
49.32126
51.417759
47.224761
50.849998
46.349998
48.599998
49.170333
48.806665
48.096831
49.880166
50.243834
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
1
-0.130116
0
86,060,000
AMZN
2017-06-30T00:00:00
48.400002
49.1735
48.380501
49.006001
67,806,000
49.50025
49.467726
49.55374
48.41382
46.9326
45.767985
42.693967
49.190909
49.218042
49.254334
49.216965
49.128558
48.190399
47.150066
46.210079
43.201702
49.271173
49.333417
49.404045
49.088927
48.273787
47.402759
44.612114
48.627019
48.777605
49.1305
49.42972
49.992652
50.607153
50.777962
49.836011
0.152605
0.363706
21.255375
19.169554
25.119523
49.376251
48.599998
47.530125
45.362499
51.088586
47.542999
50.849998
25.914801
46.413284
-73.631672
-74.085199
4,343,574,000
0.001369
68
27.578556
49.467726
0.770201
51.008128
47.927324
0.985928
49.233521
51.205377
47.261665
50.849998
46.349998
48.599998
48.812333
48.246668
47.696836
49.362166
49.927831
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
1
-0.171082
0
67,806,000
AMZN
2017-07-03T00:00:00
47.682999
48.724499
47.549999
48.6395
58,182,000
49.2927
49.323525
49.4695
48.46895
46.999427
45.83496
42.73996
48.889327
48.938944
49.01259
49.077513
49.017361
48.170501
47.164091
46.239246
43.246292
48.940764
49.163443
49.260142
49.060267
48.293534
47.44068
44.661756
48.116506
48.26226
48.595378
49.219139
49.836395
50.528858
50.770755
49.91602
0.015953
0.294155
21.518336
17.490819
29.112113
49.02
48.599998
47.980125
45.8125
40.337609
47.542999
50.849998
4.233427
24.36887
-126.324332
-95.766573
4,285,392,000
-0.042149
67
27.595378
49.323525
0.821806
50.967138
47.679912
0.999857
49.085852
51.085566
47.086139
50.849998
46.349998
48.599998
48.651334
48.129168
47.858335
48.922167
49.444333
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
1
-0.205254
0
58,182,000
AMZN
2017-07-05T00:00:00
48.57
48.75
47.762501
48.0765
73,060,000
49.18675
49.244525
49.4189
48.53294
47.07882
45.90998
42.78818
48.825461
48.871863
48.944499
49.031376
48.982949
48.186168
47.201089
46.2854
43.299264
48.809364
49.091679
49.190949
49.06423
48.334865
47.494839
44.719766
47.90372
48.032979
48.240588
49.004164
49.673088
50.438343
50.751172
49.990825
-0.020535
0.231217
21.723474
16.29912
26.814696
49.02
48.599998
47.986126
45.8125
48.35185
47.542999
50.849998
31.055358
20.401195
-86.479096
-68.944642
4,358,452,000
0.012179
68
27.617392
49.244525
0.814082
50.87269
47.616361
0.991678
49.036723
51.02008
47.053367
50.849998
46.349998
48.599998
47.985832
47.247166
46.811333
48.421665
49.160332
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
0
-0.133444
73,060,000
0
AMZN
2017-07-06T00:00:00
48.257
48.720001
47.951
48.233002
65,192,000
49.0013
49.1322
49.35994
48.59046
47.150933
45.97882
42.83569
48.711769
48.76007
48.83873
48.960978
48.927107
48.188946
47.228876
46.324441
43.348595
48.640318
48.997629
49.101573
49.053409
48.36587
47.541315
44.774182
47.881174
47.935281
48.022581
48.771016
49.502505
50.333804
50.71731
50.059282
-0.073857
0.170202
21.91396
15.358403
25.267065
49.02
48.599998
48.119001
45.8675
50.328213
47.549999
50.849998
21.42427
18.904351
-85.37741
-78.57573
4,293,260,000
-0.024918
67
27.636704
49.1322
0.785718
50.703637
47.560763
0.955142
48.962464
50.872749
47.052179
50.849998
46.349998
48.599998
48.360833
47.971667
47.373334
48.959166
49.348333
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
1
-0.171379
65,192,000
0
AMZN
2017-07-07T00:00:00
48.938
49.005501
48.457001
48.477501
52,868,000
48.8886
49.053425
49.32556
48.65993
47.241307
46.049935
42.885325
48.757015
48.792421
48.854002
48.958889
48.927944
48.21832
47.273853
46.376195
43.404211
48.628809
48.979133
49.069116
49.067038
48.412898
47.599912
44.834902
48.205894
48.134917
48.061004
48.602324
49.351732
50.232317
50.678734
50.124119
-0.060468
0.124068
21.613283
16.658193
23.825649
49.02
48.599998
48.127001
45.8675
46.7537
47.549999
50.849998
42.060631
31.513419
-29.254485
-57.939369
4,346,128,000
-0.006325
68
27.652855
49.053425
0.715811
50.485048
47.621803
0.881535
48.960134
50.723205
47.197063
50.849998
46.349998
48.599998
48.309334
47.898666
47.540333
48.667667
49.078335
49.787998
49.130998
48.599998
48.068998
47.312998
46.349998
50.849998
0
-0.102957
52,868,000
0
AMZN
2017-07-10T00:00:00
49.823502
49.972
49.174999
49.25
70,926,000
48.85225
49.098825
49.30504
48.73802
47.340247
46.129975
42.937007
48.970312
48.97989
49.003156
49.03749
48.996833
48.281269
47.340949
46.444458
43.468084
48.798791
49.052474
49.107419
49.112668
48.48085
47.674636
44.903938
48.881902
48.661815
48.373543
48.564357
49.24595
50.151368
50.646203
50.189001
0.021351
0.103525
20.182393
22.667286
21.961781
48.761
48.599998
48.371
45.8675
50.438909
47.549999
50.490002
77.329948
46.938283
60.852613
-22.670052
4,417,054,000
0.001984
69
27.675384
49.098825
0.735137
50.569099
47.628551
0.850786
49.04236
50.743931
47.340788
50.849998
47.25
49.049999
48.800167
48.594833
48.251667
49.143333
49.348667
50.000399
49.474799
49.049999
48.625199
48.0204
47.25
50.849998
0
-0.043941
70,926,000
0
AMZN
2017-07-11T00:00:00
49.706501
49.7995
49.186001
49.650002
59,654,000
48.853
49.171875
49.27062
48.80716
47.43808
46.20569
42.984365
49.11755
49.112001
49.111363
49.098309
49.051423
48.33716
47.4032
46.509053
43.530158
48.954109
49.110348
49.1383
49.150648
48.54312
47.745459
44.971297
49.521512
49.269536
48.817287
48.622815
49.180064
50.086646
50.618846
50.253439
0.075876
0.097995
18.853709
21.548047
20.877377
48.761
48.599998
48.649625
46.0495
50.52076
47.549999
50.490002
73.350339
64.246973
44.760651
-26.649661
4,357,400,000
-0.005703
68
27.694198
49.171875
0.718276
50.608427
47.735324
0.850393
49.105611
50.806397
47.404825
50.849998
47.542999
49.196499
49.656834
49.341667
48.859833
50.138668
50.453835
50.069547
49.586725
49.196499
48.806273
48.250697
47.542999
50.849998
1
-0.093263
59,654,000
0
AMZN
2017-07-12T00:00:00
50.3255
50.427502
49.904999
50.032501
72,172,000
49.00165
49.236175
49.27764
48.86544
47.545347
46.286875
43.034555
49.35914
49.332637
49.298153
49.209872
49.149429
48.415134
47.480103
46.584626
43.597774
49.221837
49.220217
49.219445
49.21019
48.619105
47.827039
45.044343
50.143623
49.873103
49.373203
48.791106
49.167743
50.047845
50.603318
50.319866
0.16711
0.111818
18.392528
25.266783
19.693038
48.98875
48.599998
48.969999
46.167749
51.420987
47.549999
50.490002
94.404726
81.695004
107.963271
-5.595274
4,429,572,000
-0.012508
69
27.717555
49.236175
0.76203
50.760236
47.712115
0.865714
49.221791
50.95322
47.490362
50.849998
47.542999
49.196499
49.564
49.328501
48.950502
49.942
50.177499
50.069547
49.586725
49.196499
48.806273
48.250697
47.542999
50.849998
0
-0.034967
72,172,000
0
AMZN
2017-07-13T00:00:00
50.031502
50.344002
49.794998
50.230999
57,616,000
49.053151
49.296575
49.25876
48.91913
47.647887
46.364655
43.084922
49.493613
49.459704
49.410976
49.284566
49.217281
48.478521
47.547245
46.652881
43.661791
49.409083
49.295962
49.277434
49.255918
48.68453
47.90119
45.113964
50.451544
50.269841
49.851002
49.013375
49.1905
50.025766
50.595083
50.387043
0.213232
0.132101
17.801232
24.14366
19.708301
48.98875
48.599998
49.137876
46.25
49.784655
47.549999
50.490002
84.404778
84.053281
80.401823
-15.595222
4,371,956,000
-0.008937
68
27.735924
49.296575
0.775357
50.84729
47.745861
0.870072
49.298906
51.03905
47.558763
50.849998
47.542999
49.196499
50.219334
50.011166
49.696831
50.533669
50.741837
50.069547
49.586725
49.196499
48.806273
48.250697
47.542999
50.849998
1
-0.084949
0
57,616,000
AMZN
2017-07-14T00:00:00
50.0905
50.2225
49.844501
50.119999
42,050,000
49.18255
49.390675
49.24184
48.97991
47.745093
46.43734
43.131347
49.61299
49.574394
49.515518
49.357833
49.284452
48.541736
47.614173
46.720953
43.725758
49.597691
49.371574
49.341414
49.301854
48.74881
47.974969
45.183671
50.518059
50.455811
50.201601
49.259643
49.239516
50.01745
50.594427
50.455214
0.251644
0.15601
17.252172
23.373294
19.079457
48.98875
48.599998
49.317625
46.25
49.374552
47.549999
50.490002
86.411515
88.407006
72.34248
-13.588485
4,414,006,000
-0.057599
69
27.749347
49.390675
0.750148
50.890971
47.89038
0.873501
49.374296
51.121297
47.627295
50.849998
47.549999
49.199999
50.056834
49.769666
49.50783
50.31867
50.605838
50.071199
49.589399
49.199999
48.810599
48.256199
47.549999
50.849998
0
-0.027259
0
42,050,000
AMZN
2017-07-17T00:00:00
50.501999
50.737499
50.190498
50.234501
74,252,000
49.39275
49.4465
49.3053
49.05242
47.835573
46.514555
43.176677
49.790792
49.743049
49.667284
49.461848
49.378109
48.618609
47.690168
46.795825
43.793183
49.837591
49.477415
49.43835
49.361544
48.82136
48.055457
45.257011
50.5528
50.551994
50.483516
49.531738
49.319817
50.024772
50.604406
50.526053
0.311698
0.187147
17.380035
26.496496
18.019623
49.25
48.599998
49.318251
46.25
55.256598
47.549999
50.737499
92.611754
87.809349
107.112499
-7.388246
4,488,258,000
0.004425
70
27.773446
49.4465
0.790216
51.026933
47.866068
0.856143
49.481697
51.193983
47.76941
50.849998
47.549999
49.199999
50.0525
49.882501
49.674502
50.260499
50.430499
50.071199
49.589399
49.199999
48.810599
48.256199
47.549999
50.849998
0
0.022203
74,252,000
0
AMZN
2017-07-18T00:00:00
51.2225
51.301498
50.200001
50.299999
80,152,000
49.7467
49.5197
49.42438
49.14272
47.934313
46.600685
43.225527
50.077133
50.01204
49.906548
49.621907
49.519985
48.720723
47.783124
46.883482
43.867107
50.170273
49.646557
49.585826
49.446645
48.910489
48.148684
45.337069
50.806511
50.78674
50.810548
49.870119
49.439529
50.055884
50.630334
50.602173
0.412672
0.232252
18.105132
28.78013
16.354057
49.626249
49.275749
48.5875
46.665001
65.893179
47.549999
51.301498
97.894213
92.305827
139.42509
-2.105787
4,568,410,000
0.103145
71
27.800226
49.5197
0.882999
51.285698
47.753702
0.853393
49.647487
51.354273
47.940701
51.301498
47.549999
49.425749
50.476665
50.215832
49.929665
50.762833
51.023666
50.416145
49.868426
49.425749
48.983072
48.35282
47.549999
51.301498
0
0.064381
80,152,000
0
AMZN
2017-07-19T00:00:00
51.343498
51.579498
51.125
51.25
59,280,000
50.02405
49.6054
49.51654
49.22055
48.027867
46.6915
43.272917
50.330406
50.254124
50.127618
49.778415
49.660256
48.823576
47.876818
46.971799
43.941499
50.4606
49.820252
49.733451
49.53295
49.000205
48.242601
45.417845
51.186753
51.092521
51.133574
50.247102
49.588128
50.106073
50.669392
50.683325
0.496732
0.285148
19.051368
30.057828
15.708858
50.01825
49.561249
48.5875
46.888
63.159034
47.549999
51.579498
94.143191
94.883053
158.829704
-5.856809
4,627,690,000
0.160381
72
27.820095
49.6054
0.972824
51.551049
47.659752
0.809178
49.809012
51.427369
48.190655
51.579498
47.549999
49.564749
50.908
50.514501
49.806502
51.615999
52.009497
50.628537
50.04023
49.564749
49.089268
48.412312
47.549999
51.579498
0
0.100122
59,280,000
0
AMZN
2017-07-20T00:00:00
51.435001
51.748501
51.125999
51.579498
61,950,000
50.34185
49.671575
49.621
49.29643
48.119327
46.78153
43.320907
50.551325
50.468829
50.328754
49.929014
49.796774
48.925985
47.970455
47.06018
44.016061
50.717136
49.9945
49.881025
49.619792
49.089866
48.336532
45.49906
51.537562
51.400974
51.414332
50.639258
49.759096
50.171783
50.719502
50.769282
0.56423
0.340964
20.093631
29.897864
14.845001
50.46175
49.64575
48.5875
47.204
70.895691
47.549999
51.748501
92.533063
94.856823
146.44507
-7.466937
4,689,640,000
0.119083
73
27.840903
49.671575
1.050941
51.773458
47.569693
0.764072
49.963868
51.492011
48.435725
51.748501
47.549999
49.64925
51.349332
51.119166
50.894834
51.573664
51.80383
50.757654
50.144673
49.64925
49.153827
48.448479
47.549999
51.748501
0
0.13018
0
61,950,000
AMZN
2017-07-21T00:00:00
51.283501
51.305
50.549999
51.063999
54,692,000
50.5764
49.7325
49.744
49.37315
48.198553
46.871845
43.368817
50.69776
50.616951
50.475638
50.052149
49.911138
49.018437
48.05764
47.14381
44.088374
50.888346
50.148017
50.008909
49.697716
49.173134
48.42568
45.578289
51.681937
51.581193
51.582921
50.996296
49.938229
50.246989
50.775602
50.858632
0.598597
0.392491
20.01989
27.576098
18.746438
50.467251
49.64575
48.5875
47.328751
73.757906
47.549999
51.748501
88.924616
91.866957
104.788508
-11.075384
4,634,948,000
0.163025
72
27.859126
49.7325
1.108682
51.949865
47.515135
0.770643
50.089548
51.630834
48.548261
51.748501
47.549999
49.64925
51.436501
51.1245
50.813999
51.747002
52.059002
50.757654
50.144673
49.64925
49.153827
48.448479
47.549999
51.748501
1
0.055228
54,692,000
0
AMZN
2017-07-24T00:00:00
51.947498
52.150501
51.371498
51.417
65,760,000
50.7888
49.820525
49.84648
49.46448
48.285
46.96478
43.417465
50.947708
50.858869
50.702078
50.224454
50.067781
49.133302
48.160005
47.238932
44.166574
51.137636
50.358969
50.178409
49.798671
49.27179
48.526188
45.663649
51.838994
51.789744
51.791861
51.348459
50.137895
50.340119
50.842219
50.953121
0.67167
0.448327
20.801895
32.872616
17.326864
50.97275
49.85025
48.5875
47.52475
85.445934
47.762501
52.150501
95.37368
92.27712
145.387544
-4.62632
4,700,708,000
0.153877
73
27.881619
49.820525
1.211763
52.244052
47.396998
0.748679
50.266495
51.763853
48.769137
52.150501
47.549999
49.85025
51.046167
50.787333
50.291166
51.542334
51.801168
51.064783
50.393109
49.85025
49.307391
48.534507
47.549999
52.150501
0
0.090868
65,760,000
0
AMZN
2017-07-25T00:00:00
51.9935
52.1665
51.624001
51.9025
48,952,000
51.0175
49.93525
49.93588
49.543
48.379393
47.06026
43.467017
51.156866
51.065165
50.900758
50.385276
50.215913
49.245467
48.260886
47.333082
44.244454
51.356672
50.565919
50.343565
49.897848
49.369382
48.625766
45.748983
52.003048
51.967094
52.002966
51.667473
50.350372
50.448146
50.917332
51.051651
0.724936
0.503649
21.542779
31.419828
16.485644
50.980749
49.85825
48.5875
47.52475
83.080495
47.951
52.1665
95.89609
93.398129
133.154163
-4.10391
4,749,660,000
0.210199
74
27.898367
49.93525
1.304705
52.54466
47.32584
0.711215
50.430972
51.853401
49.008543
52.1665
47.549999
49.85825
51.823166
51.495831
51.044163
52.274834
52.602169
51.077006
50.402997
49.85825
49.313503
48.53793
47.549999
52.1665
0
0.120886
48,952,000
0
AMZN
2017-07-26T00:00:00
52.639999
52.66
52.16
52.16
58,426,000
51.24895
50.1253
50.0563
49.63783
48.484673
47.16172
43.52036
51.453493
51.351499
51.168334
50.590251
50.402381
49.378586
48.376126
47.43817
44.327992
51.651672
50.823514
50.551574
50.019299
49.481504
48.736256
45.840257
52.337809
52.260877
52.288225
51.991147
50.586195
50.577898
51.005355
51.155736
0.80998
0.564915
22.674751
33.992521
15.490597
51.252251
50.105
48.599998
47.537249
89.787581
48.457001
52.66
99.524138
96.931303
144.674915
-0.475862
4,808,086,000
0.309781
75
27.918862
50.1253
1.409262
52.943824
47.306776
0.703893
50.641355
52.049142
49.233569
52.66
47.549999
50.105
51.928
51.6895
51.385501
52.232
52.4705
51.45404
50.70798
50.105
49.502019
48.643539
47.549999
52.66
0
0.145947
58,426,000
0
AMZN
2017-07-27T00:00:00
52.299999
54.165501
52.008999
53.477501
219,834,000
51.4758
50.264475
50.14384
49.71776
48.577313
47.261415
43.571432
51.622794
51.523953
51.342436
50.745683
50.548352
49.493151
48.479386
47.534443
44.407315
51.842772
51.030628
50.724166
50.123698
49.581907
48.838004
45.927616
52.566108
52.468954
52.487011
52.27739
50.82619
50.717616
51.099951
51.262698
0.840257
0.619983
24.74919
40.21688
12.798806
52.177999
50.85775
48.599998
47.537249
82.533381
49.174999
54.165501
62.618958
86.013062
140.386851
-37.381042
4,588,252,000
0.115389
74
27.994616
50.264475
1.481565
53.227605
47.301345
0.804465
50.799322
52.408251
49.190392
54.165501
47.549999
50.85775
52.486666
52.313333
51.986666
52.813333
52.986666
52.604242
51.638379
50.85775
50.077121
48.965717
47.549999
54.165501
1
0.066645
0
219,834,000
AMZN
2017-07-28T00:00:00
51.001999
51.642502
50.049999
50.606998
154,188,000
51.566949
50.37475
50.18132
49.79304
48.655767
47.348425
43.618692
51.498635
51.429052
51.290061
50.768984
50.583248
49.552321
48.54577
47.603108
44.472934
51.756627
51.100869
50.790178
50.17406
49.645714
48.912075
46.001552
52.248058
52.268816
52.3691
52.417754
51.02947
50.840727
51.18487
51.366379
0.750858
0.646158
24.044252
33.647259
24.930815
52.10775
50.85775
48.599998
47.537249
60.560961
49.186001
54.165501
36.469488
66.204195
30.414214
-63.530512
4,434,064,000
0.132732
73
28.044646
50.37475
1.448256
53.271261
47.478239
0.891322
50.818624
52.601268
49.035981
54.165501
47.549999
50.85775
52.824833
51.484165
50.668331
53.640667
54.981335
52.604242
51.638379
50.85775
50.077121
48.965717
47.549999
54.165501
1
-0.001492
154,188,000
0
AMZN
2017-07-31T00:00:00
49.389
50.952499
49.351002
50.952499
147,042,000
51.45565
50.4242
50.1494
49.82233
48.7168
47.417065
43.657115
51.076708
51.058134
50.99759
50.643531
50.491383
49.545917
48.567961
47.638472
44.52185
51.360636
51.006988
50.729231
50.158215
49.66501
48.952483
46.058968
51.170708
51.420954
51.760381
52.310411
51.153654
50.920011
51.242002
51.460062
0.543587
0.625644
22.689417
29.80043
26.920935
51.758251
50.85775
48.824999
47.537249
47.756334
49.351002
54.165501
0.789245
33.292564
-28.04786
-99.210755
4,287,022,000
0.078102
72
28.088817
50.4242
1.393115
53.21043
47.63797
0.963714
50.682469
52.609898
48.755041
54.165501
47.549999
50.85775
50.898167
50.153831
49.305664
51.746334
52.490669
52.604242
51.638379
50.85775
50.077121
48.965717
47.549999
54.165501
1
-0.059742
0
147,042,000
AMZN
2017-08-01T00:00:00
49.809502
50.32
49.578999
49.8055
91,452,000
51.31435
50.530525
50.15382
49.85868
48.791147
47.48866
43.698842
50.823267
50.83111
50.814807
50.56771
50.43893
49.556253
48.600633
47.681463
44.574463
51.061336
50.948445
50.703085
50.157712
49.693765
48.999858
46.120186
50.048224
50.475593
51.028228
52.051434
51.223534
50.968779
51.277678
51.545584
0.408545
0.582224
21.431356
27.865738
25.173185
51.758251
50.85775
48.898249
47.537249
46.248372
49.351002
54.165501
9.523315
15.594016
-34.145306
-90.476685
4,378,474,000
0.08298
73
28.116737
50.530525
1.246304
53.023132
48.037918
0.978714
50.59933
52.556758
48.641901
54.165501
47.762501
50.964001
49.8975
48.842501
48.296003
50.443999
51.498998
52.654393
51.719555
50.964001
50.208447
49.132743
47.762501
54.165501
0
-0.009246
91,452,000
0
AMZN
2017-08-02T00:00:00
49.794498
50.1605
49.086498
50.088501
81,400,000
51.15945
50.59175
50.19204
49.8839
48.853747
47.560375
43.742075
50.617513
50.642635
50.657837
50.497418
50.389359
49.565596
48.63205
47.723305
44.626404
50.785
50.878347
50.675444
50.155195
49.720169
49.045518
46.180839
49.303465
49.712948
50.349975
51.68876
51.247068
50.991599
51.293755
51.623102
0.296891
0.525158
20.027192
25.785981
26.716889
51.625999
50.85775
48.898249
47.537249
48.203977
49.086498
54.165501
13.939749
8.084103
-50.640288
-86.060251
4,297,074,000
0.069878
72
28.141511
50.59175
1.172835
52.93742
48.24608
1.016214
50.522679
52.555107
48.490251
54.165501
47.951
51.05825
49.902833
49.485667
49.161832
50.226668
50.643834
52.698879
51.791561
51.05825
50.324939
49.280903
47.951
54.165501
1
-0.066027
0
81,400,000
AMZN
2017-08-03T00:00:00
49.346001
49.974998
49.2295
49.973499
65,116,000
50.95055
50.6462
50.18522
49.89928
48.909173
47.62654
43.785567
50.363211
50.406883
50.456016
50.392744
50.3091
49.556985
48.650838
47.755438
44.673365
50.455282
50.759705
50.610364
50.134101
49.733123
49.080877
46.2366
48.952891
49.190737
49.746436
51.2464
51.220565
50.983895
51.287704
51.690979
0.170251
0.454176
18.723325
24.423362
25.305078
51.625999
50.85775
48.898249
47.537249
44.672638
49.086498
54.165501
5.109319
9.524128
-62.720531
-94.890681
4,231,958,000
0.050438
71
28.160879
50.6462
1.080371
52.806942
48.485458
1.042464
50.410614
52.495543
48.325686
54.165501
48.457001
51.311251
49.680499
49.200498
48.606497
50.274499
50.7545
52.818295
51.984854
51.311251
50.637648
49.67862
48.457001
54.165501
1
-0.114244
0
65,116,000
AMZN
2017-08-04T00:00:00
49.379002
49.5835
49.099998
49.484001
54,606,000
50.7601
50.66825
50.20852
49.90651
48.968093
47.694065
43.82805
50.166369
50.219996
50.290321
50.300585
50.237554
49.550005
48.670001
47.787587
44.720188
50.169546
50.639019
50.548348
50.113698
49.745487
49.115579
46.292256
48.90864
48.942101
49.25146
50.790309
51.157536
50.951759
51.262756
51.749651
0.071724
0.377686
17.64935
23.554018
25.357722
51.625999
50.85775
49.127624
47.612499
41.504037
49.086498
54.165501
5.759071
8.26938
-70.382055
-94.240929
4,286,564,000
0.03097
72
28.177119
50.66825
1.047678
52.763606
48.572895
1.030786
50.312366
52.373937
48.250794
54.165501
49.086498
51.625999
49.516833
49.058668
48.771334
49.804166
50.262332
52.966856
52.225322
51.625999
51.026677
50.173405
49.086498
54.165501
0
-0.054898
0
54,606,000
AMZN
2017-08-07T00:00:00
49.613499
49.75
49.356998
49.532501
53,532,000
50.5267
50.65775
50.25706
49.9054
49.028233
47.763715
43.871695
50.055795
50.109724
50.186195
50.238123
50.18955
49.552495
48.694829
47.823744
44.768877
49.961073
50.538567
50.502577
50.102208
49.762472
49.153588
46.349822
49.042437
48.987458
48.973144
50.37583
51.078096
50.905286
51.224135
51.80045
0.01242
0.304633
16.457458
24.122456
24.591504
51.625999
50.85775
49.078124
47.832249
36.861009
49.086498
54.165501
10.376062
7.081484
-57.048869
-89.623938
4,340,096,000
0.013736
73
28.19319
50.65775
1.057595
52.77294
48.54256
0.980179
50.245807
52.206165
48.285449
54.165501
49.086498
51.625999
49.354167
49.124833
48.870665
49.608335
49.837668
52.966856
52.225322
51.625999
51.026677
50.173405
49.086498
54.165501
0
-0.003883
53,532,000
0
AMZN
2017-08-08T00:00:00
49.492001
49.813999
49.289501
49.717499
58,056,000
50.27655
50.647025
50.32942
49.89946
49.089107
47.831925
43.916575
49.943036
49.99741
50.079396
50.170294
50.135892
49.550122
48.715808
47.856779
44.815873
49.772946
50.427543
50.443726
50.085996
49.774676
49.187811
46.405746
49.212806
49.127646
48.89593
49.997484
50.988343
50.848828
51.173767
51.843423
-0.043878
0.23493
15.430939
23.118453
24.103598
51.625999
50.85775
48.988125
47.832249
34.882033
49.086498
54.165501
7.983897
8.039677
-57.486777
-92.016103
4,282,040,000
-0.020486
72
28.210495
50.647025
1.068778
52.784581
48.509469
0.985179
50.174016
52.144373
48.203658
54.165501
49.086498
51.625999
49.573499
49.396998
49.180497
49.79
49.966501
52.966856
52.225322
51.625999
51.026677
50.173405
49.086498
54.165501
1
-0.060246
0
58,056,000
AMZN
2017-08-09T00:00:00
49.100498
49.400002
48.7635
49.130001
71,394,000
49.9226
50.585775
50.35064
49.88477
49.13884
47.896775
43.95733
49.774528
49.834335
49.928796
50.07304
50.056247
49.53249
48.725931
47.881407
44.858507
49.559118
50.280255
50.349194
50.054664
49.774976
49.212931
46.457327
49.246403
49.176836
48.887427
49.635285
50.880759
50.78113
51.110815
51.877622
-0.118716
0.164201
15.085629
21.763534
26.922608
50.203001
50.964001
48.809999
47.832249
31.828418
48.7635
54.165501
6.238392
8.19945
-75.854722
-93.761608
4,210,646,000
-0.045368
71
28.231345
50.585775
1.121953
52.82968
48.34187
0.99275
50.071776
52.057276
48.086276
54.165501
48.7635
51.4645
49.531834
49.249668
49.007336
49.774166
50.056332
52.890629
52.101936
51.4645
50.827064
49.919528
48.7635
54.165501
1
-0.108135
0
71,394,000
AMZN
2017-08-10T00:00:00
47.846001
48.993
47.734001
48.814999
113,682,000
49.4772
50.4765
50.3342
49.84707
49.171707
47.94675
43.987037
49.388823
49.47282
49.608366
49.870581
49.886228
49.466353
48.702775
47.880706
44.888233
49.181554
50.019324
50.156529
49.974712
49.740954
49.211926
46.49602
48.796768
48.849792
48.652348
49.213436
50.720278
50.684719
51.026354
51.898827
-0.276071
0.076147
15.753759
19.459684
32.047835
49.34325
50.949751
48.809999
47.84425
27.164011
47.734001
54.165501
1.741421
5.321237
-109.905357
-98.258579
4,096,964,000
-0.095456
70
28.262469
50.4765
1.274798
53.026096
47.926904
1.027143
49.859797
51.914083
47.805512
54.165501
47.734001
50.949751
49.088
48.775998
48.451499
49.4125
49.724501
52.647667
51.708668
50.949751
50.190834
49.110342
47.734001
54.165501
1
-0.148539
0
113,682,000
AMZN
2017-08-11T00:00:00
48.399502
48.519501
47.569
48
69,360,000
49.21695
50.39195
50.31266
49.81911
49.21084
48.009145
44.02024
49.190959
49.277671
49.422387
49.736847
49.771864
49.424516
48.694794
47.890979
44.923171
48.985609
49.821514
50.007706
49.917945
49.720633
49.220891
46.539926
48.332458
48.490924
48.409743
48.814197
50.53208
50.57392
50.931836
51.910333
-0.352055
-0.009494
16.514649
18.029974
30.968668
48.9445
50.86725
48.809999
48
26.078773
47.569
54.165501
12.590033
6.856616
-100.974499
-87.409967
4,166,324,000
-0.070638
71
28.281946
50.39195
1.355283
53.102516
47.681384
1.033107
49.720722
51.786936
47.654508
54.165501
47.569
50.86725
48.191001
47.389001
46.932002
48.648
49.449999
52.608727
51.645637
50.86725
50.088863
48.980651
47.569
54.165501
0
-0.082342
69,360,000
0
AMZN
2017-08-14T00:00:00
49.165001
49.275002
48.809502
48.920502
63,458,000
49.19455
50.3251
50.28632
49.79568
49.25412
48.076765
44.060417
49.185767
49.257186
49.382789
49.684861
49.725182
49.414339
48.707168
47.916207
44.965378
48.976164
49.704662
49.919425
49.892293
49.719426
49.24378
46.591117
48.268608
48.391723
48.366958
48.524957
50.345378
50.466045
50.838756
51.91623
-0.346509
-0.076897
16.19414
22.667003
28.865022
48.86475
50.86725
48.809999
48
32.616314
47.569
54.165501
24.194657
12.842037
-55.914393
-75.805343
4,229,782,000
-0.05725
72
28.300409
50.3251
1.382274
53.089648
47.560551
1.056893
49.667796
51.781581
47.554011
54.165501
47.569
50.86725
48.162668
47.805834
47.212167
48.756335
49.113168
52.608727
51.645637
50.86725
50.088863
48.980651
47.569
54.165501
0
-0.025332
63,458,000
0
AMZN
2017-08-15T00:00:00
49.137001
49.587002
49.099998
49.445
50,986,000
49.1273
50.220825
50.26354
49.76708
49.29262
48.144445
44.101513
49.176014
49.235334
49.344976
49.635055
49.679938
49.403463
48.718479
47.940381
45.006887
48.965701
49.59151
49.831016
49.866463
49.716344
49.264774
46.64163
48.543363
48.529639
48.47929
48.350668
50.161645
50.362605
50.747433
51.917238
-0.340449
-0.129607
15.511204
24.28572
27.73637
48.771999
50.86725
48.680499
48.113998
26.699487
47.569
54.165501
23.770192
20.184961
-44.334542
-76.229808
4,178,796,000
-0.126363
71
28.3152
50.220825
1.389656
53.000138
47.441512
1.044071
49.617244
51.705387
47.529101
54.165501
47.569
50.86725
49.083168
48.891335
48.617668
49.356834
49.548668
52.608727
51.645637
50.86725
50.088863
48.980651
47.569
54.165501
1
-0.076462
0
50,986,000
AMZN
2017-08-16T00:00:00
48.909
49.323002
48.660999
49.0825
62,642,000
49.03875
50.0991
50.20688
49.74226
49.312587
48.21073
44.151978
49.122611
49.176001
49.277902
49.56905
49.620635
49.384072
48.723493
47.959562
45.045714
48.92601
49.466574
49.72682
49.832813
49.706249
49.279914
46.689466
48.863538
48.719625
48.591449
48.266831
49.976635
50.26051
50.656528
51.913472
-0.350009
-0.173688
15.33057
22.970865
29.824995
48.6915
50.86725
48.680499
48.227749
27.103313
47.569
51.642502
32.895535
26.953461
-54.098059
-67.104465
4,116,154,000
-0.134258
70
28.333144
50.0991
1.392761
52.884623
47.313578
0.937322
49.549792
51.424435
47.675149
54.165501
47.569
50.86725
49.274667
48.962332
48.787664
49.449336
49.76167
52.608727
51.645637
50.86725
50.088863
48.980651
47.569
54.165501
1
-0.119795
0
62,642,000
AMZN
2017-08-17T00:00:00
48.0285
48.891998
48.015999
48.891998
70,248,000
48.907
49.928775
50.12676
49.69276
49.321673
48.267605
44.194665
48.903789
48.967364
49.085687
49.429
49.498163
49.330913
48.705204
47.960927
45.075393
48.742328
49.269374
49.559252
49.765606
49.672457
49.276306
46.728038
48.761217
48.682751
48.513923
48.183898
49.770434
50.145759
50.557826
51.902438
-0.42375
-0.2237
15.76666
21.295919
32.916884
48.6915
50.86725
48.794374
48.533249
28.722722
47.569
50.952499
13.580596
23.415441
-77.360657
-86.419404
4,045,906,000
-0.174553
69
28.352371
49.928775
1.428625
52.786026
47.071524
0.840393
49.404907
51.085693
47.724121
54.165501
47.569
50.86725
48.964334
48.605666
48.302331
49.267668
49.626336
52.608727
51.645637
50.86725
50.088863
48.980651
47.569
54.165501
1
-0.156246
0
70,248,000
AMZN
2017-08-18T00:00:00
47.9235
48.2715
47.732498
48.07
65,696,000
48.76145
49.760775
50.04008
49.64096
49.3333
48.31884
44.23793
48.707731
48.777571
48.906889
49.292137
49.377035
49.27572
48.684633
47.960186
45.103733
48.563509
49.078395
49.389771
49.696224
49.635663
49.269492
46.765141
48.372835
48.444546
48.337035
48.081183
49.548571
50.020487
50.452085
51.884621
-0.485071
-0.275974
16.418307
20.332243
33.80746
48.6915
50.86725
48.794374
48.599998
36.62743
47.569
50.32
12.886219
19.78745
-84.368552
-87.113781
3,980,210,000
-0.215849
68
28.370223
49.760775
1.458186
52.677146
46.844404
0.760965
49.263821
50.78575
47.741891
54.165501
47.569
50.86725
48.312166
47.732333
47.436166
48.608332
49.188165
52.608727
51.645637
50.86725
50.088863
48.980651
47.569
54.165501
1
-0.186631
0
65,696,000
AMZN
2017-08-21T00:00:00
47.664501
48.060001
47.272999
47.878502
63,290,000
48.56655
49.546625
49.92658
49.61594
49.343807
48.358325
44.284862
48.499085
48.575194
48.715752
49.14417
49.245302
49.212535
48.657787
47.954331
45.129213
48.364064
48.87875
49.207034
49.618715
49.591747
49.256534
46.799237
47.880754
48.059411
48.109489
47.941258
49.310445
49.883472
50.338495
51.859491
-0.548248
-0.330429
17.405757
18.981606
35.440171
48.43
50.71925
48.794374
48.599998
29.832628
47.272999
50.1605
13.55852
13.341779
-89.286765
-86.44148
3,916,920,000
-0.235293
67
28.387162
49.546625
1.434448
52.415522
46.677728
0.750679
49.111505
50.612863
47.610146
54.165501
47.272999
50.71925
47.975833
47.680166
47.436831
48.219167
48.514834
52.53887
51.532565
50.71925
49.905935
48.747994
47.272999
54.165501
1
-0.211677
0
63,290,000
AMZN
2017-08-22T00:00:00
48.345001
48.3965
47.775002
47.776001
55,000,000
48.451851
49.3642
49.81148
49.61793
49.36564
48.403605
44.33483
48.468268
48.533341
48.658714
49.071518
49.176048
49.178514
48.649556
47.962067
45.161211
48.323782
48.76431
49.085374
49.568875
49.565463
49.256271
46.839636
47.73508
47.875504
48.000972
47.836803
49.079057
49.75013
50.226282
51.830481
-0.537212
-0.371786
17.827625
20.665324
33.229158
48.43
50.71925
48.924999
48.599998
37.887535
47.272999
49.974998
39.674409
22.039716
-59.08829
-60.325591
3,971,920,000
-0.217576
68
28.402377
49.3642
1.335474
52.035149
46.693252
0.726251
49.038504
50.491005
47.586003
54.165501
47.272999
50.71925
47.665834
47.271666
46.878831
48.058669
48.452836
52.53887
51.532565
50.71925
49.905935
48.747994
47.272999
54.165501
0
-0.132032
55,000,000
0
AMZN
2017-08-23T00:00:00
47.900002
48.099998
47.709999
47.969002
53,366,000
48.331801
49.1272
49.67374
49.59514
49.371614
48.439335
44.385568
48.354615
48.418188
48.541989
48.965017
49.07789
49.128376
48.629831
47.960838
45.188462
48.223446
48.624862
48.938337
49.501505
49.526894
49.246298
46.87511
47.733866
47.776185
47.882458
47.740378
48.844407
49.610975
50.111433
51.796342
-0.557943
-0.409017
18.279335
19.527211
31.962874
48.43
50.71925
49.450999
48.825748
37.909697
47.272999
49.813999
24.675428
25.969453
-63.502339
-75.324572
3,918,554,000
-0.251355
67
28.416789
49.1272
1.128016
51.383232
46.871169
0.718358
48.930075
50.366791
47.49336
54.165501
47.272999
50.71925
48.172167
47.947835
47.550669
48.569333
48.793666
52.53887
51.532565
50.71925
49.905935
48.747994
47.272999
54.165501
1
-0.163276
0
53,366,000
AMZN
2017-08-24T00:00:00
47.622501
47.950001
47.056999
47.870998
103,914,000
48.309451
48.893325
49.52124
49.57112
49.371367
48.469805
44.427448
48.208192
48.273518
48.400529
48.84297
48.965937
49.069322
48.603322
47.954138
45.212682
48.094483
48.481558
48.78055
49.424147
49.480864
49.230123
46.907319
47.71622
47.704704
47.73401
47.647885
48.606323
49.461712
49.992116
51.756526
-0.589963
-0.445206
19.272558
18.023885
35.131727
48.322001
50.61125
49.789749
48.964748
35.89042
47.056999
49.813999
20.511504
28.287114
-71.35023
-79.488496
3,814,640,000
-0.148629
66
28.444393
48.893325
0.896763
50.686851
47.0998
0.747608
48.805545
50.30076
47.310329
51.642502
47.056999
49.349751
47.903333
47.706668
47.513334
48.096667
48.293332
50.560323
49.89084
49.349751
48.808661
48.038297
47.056999
51.642502
1
-0.189173
0
103,914,000
AMZN
2017-08-25T00:00:00
47.263
47.881001
47.205002
47.799999
66,496,000
48.195801
48.706376
49.36042
49.55221
49.368907
48.48902
44.466825
48.019154
48.089788
48.225525
48.699336
48.834942
48.998486
48.56805
47.940452
45.233083
47.904219
48.326289
48.606839
49.333632
49.425381
49.206226
46.935533
47.537159
47.541991
47.528145
47.538907
48.363249
49.29866
49.864582
51.710251
-0.637005
-0.483566
20.194836
16.959486
33.057027
48.322001
50.61125
50.05375
49.04925
31.490679
47.056999
49.813999
7.471936
17.552956
-65.401348
-92.528064
3,748,144,000
-0.21591
65
28.461684
48.706376
0.820524
50.347424
47.065327
0.767822
48.658636
50.19428
47.122992
50.952499
47.056999
49.004749
47.543167
47.136333
46.650166
48.029335
48.436169
50.033161
49.464418
49.004749
48.54508
47.890636
47.056999
50.952499
1
-0.210369
0
66,496,000
AMZN
2017-08-28T00:00:00
47.300999
47.650002
47.112499
47.327
51,934,000
48.009401
48.601975
49.17456
49.51052
49.36784
48.50739
44.51036
47.875523
47.946371
48.08329
48.572215
48.716947
48.931918
48.534707
47.92779
45.253659
47.741528
48.192443
48.448422
49.245349
49.370962
49.182701
46.963734
47.307658
47.37714
47.359189
47.427249
48.125208
49.126716
49.730202
51.658518
-0.663571
-0.519567
21.134078
16.143161
32.294235
48.190001
50.61125
50.0565
49.04925
32.516739
47.056999
49.587002
9.644238
12.54256
-62.0139
-90.355762
3,800,078,000
-0.139738
66
28.475195
48.601975
0.860938
50.323851
46.8801
0.768751
48.529337
50.066839
46.991835
50.32
47.056999
48.688499
47.449668
47.018335
46.773669
47.694333
48.125666
49.549932
49.073534
48.688499
48.303465
47.755281
47.056999
50.32
0
-0.12744
0
51,934,000
AMZN
2017-08-29T00:00:00
47.702999
47.799999
46.816502
47
57,486,000
47.866
48.49665
49.00294
49.46941
49.36298
48.53528
44.56328
47.841018
47.902122
48.024784
48.493195
48.638951
48.883725
48.51282
47.923338
45.278031
47.685818
48.106827
48.335225
49.174466
49.327151
49.166772
46.995501
47.27424
47.324934
47.309127
47.338896
47.909054
48.956367
49.595358
51.603713
-0.644754
-0.544605
22.271206
14.744659
32.103836
47.85425
50.491001
50.4115
49.25025
38.867205
46.816502
49.587002
31.997742
16.371306
-51.036744
-68.002258
3,857,564,000
-0.0827
67
28.490445
48.49665
0.833863
50.164377
46.828924
0.786965
48.450638
50.024568
46.876708
50.1605
46.816502
48.488501
47.3545
47.058998
46.816998
47.5965
47.892002
49.371316
48.883092
48.488501
48.093909
47.532117
46.816502
50.1605
0
-0.055899
57,486,000
0
AMZN
2017-08-30T00:00:00
48.379501
48.470501
47.845501
47.922001
58,092,000
47.81305
48.4259
48.83252
49.44441
49.369394
48.571635
44.620425
47.948715
47.988918
48.079356
48.482859
48.618993
48.863952
48.509312
47.932371
45.308891
47.779182
48.09567
48.287268
49.131725
49.30127
49.163688
47.033474
47.596612
47.550626
47.461996
47.329209
47.736297
48.800297
49.468915
51.549028
-0.568698
-0.549423
22.156897
19.672788
29.925117
47.643501
50.491001
50.419499
49.258249
54.681061
46.816502
49.587002
56.415796
32.685925
-10.128044
-43.584204
3,915,656,000
-0.072513
68
28.506374
48.4259
0.775969
49.977839
46.873962
0.74418
48.443863
49.932222
46.955504
49.974998
46.816502
48.39575
47.439833
47.079667
46.456336
48.063165
48.423331
49.229593
48.768453
48.39575
48.023047
47.49242
46.816502
49.974998
0
0.005549
58,092,000
0
AMZN
2017-08-31T00:00:00
49.029999
49.049999
48.638
48.735001
66,630,000
47.9132
48.4101
48.70172
49.42278
49.37908
48.608415
44.685808
48.164972
48.178206
48.225608
48.532599
48.650609
48.870463
48.523014
47.954107
45.345917
48.000446
48.153203
48.302459
49.115473
49.292338
49.172764
47.07735
48.250034
48.061324
47.824375
47.435952
47.623503
48.669264
49.358292
51.49695
-0.450738
-0.529686
21.187781
23.679175
28.129129
47.93325
50.491001
50.678625
49.504999
55.439541
46.816502
49.587002
79.895218
56.102919
24.809387
-20.104782
3,982,286,000
0.007674
69
28.52521
48.4101
0.759286
49.928672
46.891528
0.724179
48.499686
49.948044
47.051327
49.813999
46.816502
48.31525
48.231834
47.993168
47.606834
48.618168
48.856834
49.10659
48.668955
48.31525
47.961546
47.457966
46.816502
49.813999
0
0.058059
66,630,000
0
AMZN
2017-09-01T00:00:00
48.912498
49.224998
48.844002
49.209999
50,718,000
48.0121
48.386775
48.61814
49.39973
49.401407
48.64636
44.74456
48.314477
48.311713
48.331284
48.567136
48.670754
48.872112
48.533263
47.973085
45.381405
48.182136
48.20105
48.318672
49.095462
49.28006
49.178786
47.119407
48.855784
48.604008
48.249673
47.620504
47.563549
48.558053
49.261056
51.446905
-0.362555
-0.49626
20.043299
24.467484
27.13265
48.02075
49.229502
51.517875
50.25775
47.547329
46.816502
49.587002
75.654096
70.655036
30.897873
-24.345904
3,931,568,000
-0.023617
68
28.539442
48.386775
0.734723
49.856222
46.917329
0.688858
48.539001
49.916717
47.161286
49.813999
46.816502
48.31525
48.906
48.762
48.494001
49.173999
49.317998
49.10659
48.668955
48.31525
47.961546
47.457966
46.816502
49.813999
1
0.002664
0
50,718,000
AMZN
2017-09-05T00:00:00
48.2635
48.838501
48.018501
48.77
57,664,000
48.072
48.319275
48.57312
49.36126
49.405927
48.68088
44.799255
48.304282
48.302947
48.320856
48.539532
48.639427
48.848245
48.526164
47.978835
45.410083
48.227845
48.18931
48.291392
49.050904
49.250115
49.171204
47.154421
49.027564
48.853212
48.522045
47.802806
47.530854
48.454508
49.169192
51.396439
-0.341106
-0.465229
19.915869
22.457159
32.490138
48.02075
48.884501
51.48275
50.25775
42.428697
46.816502
49.323002
57.729841
71.093051
2.275072
-42.270159
3,873,904,000
-0.053732
67
28.555084
48.319275
0.675736
49.670747
46.967803
0.717929
48.512763
49.94862
47.076905
49.813999
46.816502
48.31525
48.993833
48.762667
48.612836
49.143664
49.37483
49.10659
48.668955
48.31525
47.961546
47.457966
46.816502
49.813999
1
-0.044711
0
57,664,000
AMZN
2017-09-06T00:00:00
48.389999
48.591999
48.029999
48.416
42,598,000
48.0765
48.264175
48.51634
49.33508
49.411234
48.722445
44.852105
48.321425
48.318775
48.331493
48.525938
48.62024
48.830274
48.522581
47.986977
45.439734
48.285663
48.196045
48.277306
49.012815
49.22338
49.165444
47.19015
48.885797
48.864418
48.67199
47.974785
47.522248
48.360568
49.083622
51.34634
-0.310323
-0.434248
19.797541
21.273824
30.778136
48.02075
48.568251
51.308001
50.25775
45.420845
46.816502
49.224998
65.331112
66.238349
3.68709
-34.668888
3,916,502,000
-0.034907
68
28.566698
48.264175
0.617498
49.49917
47.02918
0.710786
48.501071
49.922643
47.0795
49.587002
46.816502
48.201752
48.373501
47.908501
47.553501
48.7285
49.193501
48.933164
48.528671
48.201752
47.874833
47.409389
46.816502
49.587002
0
0.015006
0
42,598,000
AMZN
2017-09-07T00:00:00
48.973499
49.029499
48.627499
48.700001
51,336,000
48.18385
48.257825
48.4835
49.33777
49.4171
48.761185
44.906933
48.45184
48.437816
48.430263
48.566626
48.647414
48.835891
48.534447
48.006512
45.474896
48.448754
48.2636
48.312472
48.998636
49.211861
49.170416
47.231159
48.79681
48.866882
48.8315
48.166086
47.546851
48.285169
49.01056
51.299047
-0.236122
-0.394623
19.026862
24.133041
28.911289
48.02075
48.488501
51.308001
50.25775
58.798888
46.816502
49.224998
89.557837
70.87293
35.649228
-10.442163
3,967,838,000
-0.009701
69
28.581087
48.257825
0.60904
49.475905
47.039746
0.692678
48.546064
49.931421
47.160707
49.587002
46.816502
48.201752
48.337332
48.082666
47.775332
48.644666
48.899333
48.933164
48.528671
48.201752
47.874833
47.409389
46.816502
49.587002
0
0.06599
51,336,000
0
AMZN
2017-09-08T00:00:00
48.294998
48.993999
48.1735
48.955002
52,106,000
48.251099
48.280275
48.44146
49.31334
49.41334
48.792245
44.953407
48.420472
48.411849
48.409453
48.541932
48.620305
48.814679
48.528146
48.012225
45.502957
48.468963
48.26714
48.297972
48.957743
49.182332
49.161184
47.264871
48.638229
48.729711
48.852934
48.305526
47.575326
48.212798
48.941213
51.251606
-0.229422
-0.361583
18.833751
22.266883
30.954346
48.02075
48.39575
51.241875
50.25775
53.125249
46.816502
49.224998
61.386692
72.09188
13.496037
-38.613308
3,915,732,000
0.036617
68
28.595187
48.280275
0.601286
49.482848
47.077702
0.712785
48.522153
49.947724
47.096582
49.587002
46.816502
48.201752
48.876832
48.724166
48.474832
49.126166
49.278833
48.933164
48.528671
48.201752
47.874833
47.409389
46.816502
49.587002
1
0.009251
0
52,106,000
AMZN
2017-09-11T00:00:00
48.897999
49.097
48.710999
48.723
43,734,000
48.414599
48.3052
48.42222
49.31537
49.411747
48.831625
45.001565
48.515977
48.50024
48.484614
48.574302
48.641666
48.817947
48.537879
48.029765
45.536738
48.586581
48.325971
48.333091
48.941455
49.16877
49.163278
47.30412
48.671652
48.696305
48.867213
48.455194
47.620353
48.152799
48.881269
51.206313
-0.173456
-0.323957
18.494371
21.557526
28.624357
48.02075
48.31525
51.241875
50.25775
59.809129
46.816502
49.224998
86.423081
79.122537
40.730025
-13.576919
3,959,466,000
-0.007402
69
28.607367
48.3052
0.616625
49.53845
47.07195
0.713857
48.557948
49.985662
47.130234
49.587002
46.816502
48.201752
48.487499
47.980999
47.667
48.801498
49.307999
48.933164
48.528671
48.201752
47.874833
47.409389
46.816502
49.587002
0
0.060693
43,734,000
0
AMZN
2017-09-12T00:00:00
49.129002
49.233501
48.776001
49.163502
49,622,000
48.5974
48.3034
48.40284
49.32995
49.404547
48.871885
45.05218
48.638582
48.61456
48.583751
48.624729
48.679153
48.830145
48.553435
48.051532
45.572482
48.716472
48.404428
48.387458
48.934146
49.161329
49.169167
47.345189
48.83712
48.804153
48.912108
48.628753
47.684323
48.107106
48.831077
51.163698
-0.109203
-0.281006
17.961189
21.923431
27.359222
48.539501
48.31525
51.241875
50.25775
56.71463
46.816502
49.233501
95.676466
81.16208
52.210653
-4.323534
4,009,088,000
-0.01304
70
28.621326
48.3034
0.61403
49.531461
47.075339
0.69425
48.612334
50.000834
47.223834
49.587002
46.816502
48.201752
48.901999
48.706998
48.515998
49.093
49.288001
48.933164
48.528671
48.201752
47.874833
47.409389
46.816502
49.587002
0
0.104372
0
49,622,000
AMZN
2017-09-13T00:00:00
49.98
50
48.971001
49.198502
67,494,000
48.8251
48.34555
48.42236
49.37589
49.407093
48.92242
45.106987
48.906865
48.862822
48.798558
48.747936
48.779219
48.875237
48.590976
48.08972
45.616338
48.967854
48.564104
48.508778
48.959638
49.176473
49.19111
47.394223
49.300267
49.192207
49.163414
48.871036
47.790032
48.089286
48.797236
51.126871
0.010268
-0.222752
16.994957
27.006747
24.713503
49.009251
48.408251
51.241875
50.25775
66.655975
46.816502
50
99.371746
93.823764
92.074723
-0.628254
4,076,582,000
0.077983
71
28.641069
48.34555
0.697522
49.740593
46.950506
0.722392
48.742588
50.187373
47.297803
50
46.816502
48.408251
49.046168
48.858835
48.588668
49.316335
49.503668
49.248694
48.783904
48.408251
48.032598
47.49777
46.816502
50
0
0.141196
67,494,000
0
AMZN
2017-09-14T00:00:00
49.6105
49.928001
49.387001
49.84
78,266,000
48.948199
48.380625
48.44276
49.3967
49.4041
48.96482
45.163347
49.047592
48.998763
48.923472
48.826351
48.843163
48.904071
48.617806
48.119834
45.656081
49.110654
48.684576
48.600174
48.968839
49.181826
49.204735
47.439034
49.709058
49.539476
49.432802
49.114543
47.920709
48.09042
48.772517
51.093698
0.074278
-0.163346
16.097741
25.477692
23.314286
49.009251
48.408251
51.241875
50.25775
65.688127
46.816502
50
87.765043
94.271085
88.612838
-12.234957
3,998,316,000
0.078722
70
28.663522
48.380625
0.74347
49.867566
46.893684
0.700964
48.825246
50.227174
47.423319
50
46.816502
48.408251
49.650333
49.300667
48.621334
50.329666
50.679333
49.248694
48.783904
48.408251
48.032598
47.49777
46.816502
50
1
0.071974
0
78,266,000
AMZN
2017-09-15T00:00:00
49.3395
49.8125
49.2015
49.650501
75,204,000
48.97915
48.446175
48.5025
49.41835
49.39888
49.004405
45.219415
49.105974
49.060716
48.987477
48.873001
48.881343
48.921147
48.636798
48.143986
45.692732
49.1818
48.775897
48.669154
48.966596
49.180126
49.212155
47.480587
49.848052
49.728262
49.601964
49.320969
48.06145
48.104445
48.752303
51.062511
0.101963
-0.110284
14.983979
23.971701
23.730773
49.009251
48.408251
50.583501
50.25775
66.618653
46.816502
50
79.252398
88.796396
73.886544
-20.747602
3,923,112,000
0.10071
69
28.684773
48.446175
0.768174
49.982522
46.909828
0.696321
48.874223
50.266865
47.481581
50
46.816502
48.408251
49.641834
49.355667
49.100834
49.896667
50.182835
49.248694
48.783904
48.408251
48.032598
47.49777
46.816502
50
1
0.01243
0
75,204,000
AMZN
2017-09-18T00:00:00
48.709499
49.6395
48.408501
49.52
68,226,000
48.95885
48.485475
48.5149
49.41378
49.384373
49.036855
45.27532
49.026679
48.996858
48.944711
48.858137
48.868124
48.912847
48.638711
48.155184
45.722749
49.132773
48.800976
48.685077
48.938798
49.161984
49.206315
47.515315
49.556469
49.57456
49.540732
49.426327
48.187462
48.118305
48.729173
51.030214
0.072235
-0.07378
14.937425
21.246767
28.355943
49.014999
48.408251
50.146501
50.25775
60.29681
46.816502
50
59.462815
75.493418
35.008235
-40.537185
3,854,886,000
0.087537
68
28.703427
48.485475
0.76009
50.005654
46.965296
0.745856
48.858535
50.350248
47.366822
50
46.816502
48.408251
49.451167
49.089834
48.840167
49.700834
50.062167
49.248694
48.783904
48.408251
48.032598
47.49777
46.816502
50
1
-0.038543
0
68,226,000
AMZN
2017-09-19T00:00:00
48.493
48.911999
48.373001
48.862499
53,422,000
48.9818
48.5269
48.48802
49.38717
49.359793
49.062595
45.331873
48.919943
48.905248
48.875217
48.824943
48.839269
48.896382
48.634876
48.161874
45.750314
49.048073
48.801693
48.683392
48.902689
49.138527
49.195546
47.547331
49.02577
49.200406
49.333489
49.429717
48.292908
48.128548
48.701067
50.99558
0.030851
-0.052854
14.93744
20.165862
27.248433
49.08675
48.408251
49.905875
50.25775
55.936286
47.845501
50
30.053347
56.256187
6.869126
-69.946653
3,801,464,000
0.063895
67
28.717851
48.5269
0.735159
49.997219
47.056581
0.714106
48.823722
50.251935
47.395509
50
46.816502
48.408251
48.919167
48.198833
47.688168
49.429832
50.150166
49.248694
48.783904
48.408251
48.032598
47.49777
46.816502
50
1
-0.081931
0
53,422,000
AMZN
2017-09-20T00:00:00
48.6605
48.740501
48.108002
48.5895
57,776,000
49.00885
48.542675
48.46896
49.36625
49.334373
49.086705
45.39009
48.868055
48.860748
48.842183
48.809993
48.825517
48.887132
48.635551
48.171747
45.779271
48.989654
48.814416
48.69666
48.874192
49.120124
49.187583
47.580452
48.607002
48.81032
49.091432
49.371763
48.382615
48.139912
48.669879
50.959114
0.011437
-0.039996
15.264072
18.947688
28.133329
49.054001
48.408251
49.866
50.25775
52.286399
48.018501
50
32.399632
40.638598
-2.568508
-67.600368
3,859,240,000
0.061488
68
28.73356
48.542675
0.734435
50.011546
47.073804
0.704463
48.808177
50.217104
47.39925
50
46.816502
48.408251
48.592667
48.273335
48.053669
48.812332
49.131664
49.248694
48.783904
48.408251
48.032598
47.49777
46.816502
50
0
-0.018619
57,776,000
0
AMZN
2017-09-21T00:00:00
48.232498
48.584999
48.101002
48.565498
46,752,000
48.93475
48.5593
48.4419
49.32439
49.308807
49.094915
45.441413
48.740943
48.746521
48.748386
48.757494
48.7799
48.86146
48.624944
48.17295
45.803681
48.8485
48.784876
48.67847
48.829731
49.091128
49.170668
47.608735
48.278736
48.449708
48.791143
49.252105
48.445972
48.143745
48.631042
50.91912
-0.038046
-0.039606
15.576151
17.916655
26.670542
49.050501
48.408251
49.819625
50.25775
43.267197
48.018501
50
10.799749
24.417576
-24.927855
-89.200251
3,812,488,000
0.04517
67
28.74598
48.5593
0.722793
50.004886
47.113714
0.696535
48.753351
50.14642
47.360281
50
46.816502
48.408251
48.503001
48.2655
47.870501
48.898
49.135501
49.248694
48.783904
48.408251
48.032598
47.49777
46.816502
50
1
-0.064394
0
46,752,000
AMZN
2017-09-22T00:00:00
47.755001
48.280499
47.721001
48.050499
52,836,000
48.88075
48.565925
48.43096
49.27886
49.27216
49.098995
45.489008
48.543755
48.566244
48.595557
48.666358
48.701062
48.81807
48.602051
48.164674
45.823097
48.634
48.708276
48.625632
48.768186
49.050238
49.144135
47.631755
47.95934
48.077946
48.394901
49.060507
48.47378
48.132099
48.580796
50.874082
-0.114472
-0.054579
16.336367
16.924852
28.95387
48.8605
48.408251
49.779375
50.25775
40.78792
47.721001
50
1.4919
14.897094
-70.385531
-98.5081
3,759,652,000
-0.017355
66
28.759654
48.565925
0.714312
49.994549
47.137301
0.709285
48.65827
50.076839
47.2397
50
46.816502
48.408251
48.306166
48.027334
47.822169
48.511331
48.790164
49.248694
48.783904
48.408251
48.032598
47.49777
46.816502
50
1
-0.10321
0
52,836,000
AMZN
2017-09-25T00:00:00
46.989498
47.471001
46.644501
47.4655
102,480,000
48.6899
48.55225
48.3936
49.21684
49.225173
49.098375
45.53135
48.232903
48.279563
48.348471
48.513916
48.569403
48.746361
48.559615
48.141403
45.834703
48.290136
48.55814
48.51475
48.678407
48.990168
49.102363
47.646686
47.458588
47.59647
47.86984
48.769572
48.453407
48.09415
48.51208
50.821454
-0.234111
-0.090486
18.096327
15.134119
36.146956
48.32225
48.32225
49.779375
50.25775
40.045307
46.644501
50
10.281552
7.5244
-161.178726
-89.718448
3,657,172,000
0.015392
65
28.785054
48.55225
0.742625
50.037501
47.066999
0.724749
48.499339
49.948838
47.04984
50
46.644501
48.32225
47.918833
47.557168
47.359336
48.116666
48.478331
49.208102
48.718199
48.32225
47.926301
47.362578
46.644501
50
1
-0.135881
0
102,480,000
AMZN
2017-09-26T00:00:00
46.93
47.431499
46.587502
47.274502
71,296,000
48.47
48.5337
48.36422
49.1454
49.1987
49.09891
45.574167
47.972323
48.034188
48.130245
48.369924
48.443295
48.675131
48.516731
48.117415
45.845602
47.970154
48.40364
48.402166
48.588727
48.929769
49.059425
47.660603
46.957549
47.13111
47.357378
48.415626
48.394891
48.035459
48.427019
50.761519
-0.329924
-0.138373
19.778116
13.92797
33.804373
48.257751
48.293751
49.779375
50.25775
38.471266
46.587502
50
10.036599
7.270017
-161.307424
-89.963401
3,585,876,000
0.01687
64
28.802626
48.5337
0.779255
50.09221
46.975189
0.744892
48.349878
49.839662
46.860094
50
46.587502
48.293751
47.035
46.598999
46.2085
47.425499
47.8615
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
1
-0.163135
0
71,296,000
AMZN
2017-09-27T00:00:00
47.543499
47.764999
47.165001
47.400002
62,978,000
48.22635
48.525725
48.33216
49.07182
49.18934
49.10727
45.61972
47.886558
47.944972
48.039976
48.294794
48.37408
48.630753
48.491119
48.10605
45.862496
47.801699
48.309335
48.339033
48.525908
48.886211
49.028625
47.680198
46.80324
46.925664
47.065451
48.075566
48.326089
47.972508
48.33528
50.697258
-0.352291
-0.181157
20.668623
15.963864
31.158608
48.200001
48.293751
49.574625
50.25775
38.761393
46.587502
50
28.01459
16.110914
-108.843597
-71.98541
3,648,854,000
-0.007741
65
28.818643
48.525725
0.78896
50.103645
46.947804
0.758856
48.27308
49.790793
46.755367
50
46.587502
48.293751
46.983
46.534501
46.139002
47.378499
47.826998
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
0
-0.085622
62,978,000
0
AMZN
2017-09-28T00:00:00
47.82
47.985001
47.505001
47.592999
50,452,000
48.0473
48.49775
48.32896
49.00135
49.17308
49.11095
45.66879
47.873246
47.92225
48.006134
48.251631
48.331459
48.598959
48.473458
48.100386
45.881974
47.727818
48.242123
48.299637
48.476817
48.850176
49.003134
47.702091
47.029531
47.022487
47.01231
47.791941
48.259833
47.913669
48.243142
50.630258
-0.343744
-0.213674
21.070388
17.344251
29.718659
48.113501
48.293751
49.574625
50.25775
46.015113
46.587502
50
36.117179
24.722789
-74.18871
-63.882821
3,699,306,000
-0.028937
66
28.831644
48.49775
0.80419
50.10613
46.889369
0.734535
48.22993
49.699
46.76086
50
46.587502
48.293751
47.491166
47.217333
46.891168
47.817332
48.091165
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
0
-0.018921
50,452,000
0
AMZN
2017-09-29T00:00:00
48.067501
48.241501
47.918999
48.005501
50,876,000
47.9201
48.449625
48.34676
48.934
49.163
49.115215
45.715543
47.912097
47.948659
48.015575
48.234892
48.311154
48.578118
48.462775
48.099735
45.903721
47.731491
48.201147
48.279524
48.440195
48.821081
48.982472
47.725959
47.500348
47.347743
47.147194
47.592765
48.204878
47.864819
48.15567
50.561741
-0.313386
-0.233617
20.960952
19.166137
28.474248
47.74975
48.293751
49.574625
50.70775
42.590795
46.587502
50
43.369969
35.833913
-39.630141
-56.630031
3,750,182,000
-0.083446
67
28.844907
48.449625
0.799448
50.04852
46.850729
0.707356
48.21446
49.629173
46.799748
50
46.587502
48.293751
47.77
47.555
47.290001
48.035
48.25
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
0
0.038204
50,876,000
0
AMZN
2017-10-02T00:00:00
47.959499
48.365501
47.605999
48.200001
48,858,000
47.8451
48.401975
48.37462
48.86752
49.15968
49.120335
45.763135
47.921578
47.95063
48.006948
48.209856
48.284104
48.553858
48.449531
48.096958
45.924176
47.738654
48.154469
48.249735
48.401979
48.78941
48.959586
47.748287
47.900704
47.701684
47.352775
47.47094
48.158877
47.824553
48.073428
50.491604
-0.294645
-0.245822
21.236774
17.725826
29.43141
47.664001
48.293751
49.466625
50.61125
39.332276
46.587502
50
40.205083
39.89741
-45.05897
-59.794917
3,701,324,000
-0.058996
66
28.857555
48.401975
0.798808
49.99959
46.804359
0.728928
48.190178
49.648034
46.732322
50
46.587502
48.293751
48.076
47.9105
47.753498
48.233002
48.398502
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
1
-0.013145
0
48,858,000
AMZN
2017-10-03T00:00:00
47.855
48.184502
47.518501
47.900002
53,332,000
47.7813
48.38155
48.39678
48.78567
49.139273
49.125075
45.81216
47.908262
47.933243
47.983571
48.177597
48.251096
48.526452
48.433885
48.092167
45.943388
47.740454
48.102376
48.209764
48.362273
48.755077
48.93453
47.769101
48.079565
47.943495
47.564045
47.405216
48.118165
47.792171
47.996337
50.419842
-0.284941
-0.253646
21.597001
16.551246
28.351734
47.58625
48.293751
49.466625
50.61125
27.560721
46.587502
49.928001
37.943364
40.506139
-53.104464
-62.056636
3,647,992,000
-0.039065
65
28.871267
48.38155
0.807708
49.996965
46.766134
0.702999
48.158256
49.564255
46.752258
50
46.587502
48.293751
47.977
47.588498
47.217498
48.348001
48.736502
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
1
-0.056984
0
53,332,000
AMZN
2017-10-04T00:00:00
48.272499
48.3895
47.702499
47.710499
50,548,000
47.7425
48.375675
48.41956
48.71125
49.11946
49.127125
45.86408
47.981109
47.994926
48.028022
48.186224
48.252742
48.516493
48.429638
48.095738
45.966563
47.829763
48.09199
48.200204
48.342148
48.732267
48.917648
47.793582
48.200979
48.13498
47.827322
47.413852
48.092911
47.774671
47.929904
50.348771
-0.240786
-0.251074
21.510844
17.462348
26.407826
47.488501
48.293751
49.400625
50.61125
36.012952
46.587502
49.8125
52.248011
43.465486
-25.15692
-47.751989
3,698,540,000
-0.020822
66
28.884531
48.375675
0.80807
49.991815
46.759534
0.709714
48.169137
49.588564
46.749709
50
46.587502
48.293751
47.852667
47.520833
47.186667
48.186834
48.518668
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
0
0.00582
50,548,000
0
AMZN
2017-10-05T00:00:00
49.0425
49.0755
48.481998
48.5
64,584,000
47.8235
48.379125
48.44608
48.6393
49.111633
49.138565
45.917792
48.193388
48.185394
48.184095
48.264067
48.313493
48.537121
48.445766
48.114485
45.99717
48.066127
48.155497
48.248123
48.355139
48.730241
48.915972
47.825209
48.518612
48.451228
48.216481
47.535834
48.098828
47.783451
47.882939
50.281882
-0.142023
-0.229264
20.193535
22.862272
24.309753
47.831501
48.293751
49.172626
50.491001
47.188557
46.587502
49.6395
80.43904
56.876805
47.833879
-19.56096
3,763,124,000
-0.003631
67
28.902123
48.379125
0.810899
50.000923
46.757326
0.723428
48.252314
49.69917
46.805458
50
46.587502
48.293751
48.121499
47.853499
47.434499
48.540499
48.8085
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
0
0.059488
64,584,000
0
AMZN
2017-10-06T00:00:00
49.479
49.787498
48.782001
48.782001
75,642,000
47.9959
48.438325
48.46404
48.58288
49.1032
49.15032
45.972382
48.45051
48.420595
48.383311
48.374516
48.403147
48.574057
48.472957
48.141505
46.031815
48.367127
48.260247
48.327578
48.388068
48.739909
48.922713
47.860643
49.036514
48.9001
48.68907
47.769854
48.138901
47.820901
47.859349
50.220989
-0.028205
-0.189052
19.551918
27.502177
21.957323
48.1875
48.293751
49.067251
50.491001
57.561173
46.587502
49.787498
90.359416
74.348823
86.466782
-9.640584
3,838,766,000
0.050263
68
28.923133
48.438325
0.846857
50.132038
46.744612
0.707321
48.369141
49.783783
46.9545
50
46.587502
48.293751
48.866666
48.657832
48.273164
49.251334
49.460168
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
0
0.105076
75,642,000
0
AMZN
2017-10-09T00:00:00
49.5495
49.924999
49.375
49.661999
58,772,000
48.2519
48.4709
48.48952
48.55383
49.096327
49.173435
46.02748
48.670308
48.62585
48.562725
48.481332
48.491328
48.61231
48.501287
48.169387
46.066817
48.6496
48.366073
48.411075
48.425975
48.751654
48.930618
47.896237
49.545179
49.353603
49.140892
48.084046
48.20714
47.881784
47.857903
50.166149
0.066913
-0.137859
19.13375
27.367246
20.773178
48.545
48.293751
49.212126
50.491001
60.687903
46.587502
49.924999
88.749064
86.51584
103.910465
-11.250936
3,897,538,000
0.033421
69
28.939484
48.4709
0.877447
50.225793
46.716006
0.708107
48.481556
49.89777
47.065343
50
46.587502
48.293751
49.3495
48.911502
48.344003
49.916999
50.354997
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
0
0.143529
0
58,772,000
AMZN
2017-10-10T00:00:00
49.360001
49.897499
49.005001
49.8335
61,698,000
48.4949
48.48245
48.53338
48.55325
49.0853
49.18779
46.082695
48.808246
48.759332
48.685383
48.561211
48.558149
48.641631
48.523885
48.192963
46.099585
48.851073
48.45075
48.478035
48.457589
48.758593
48.934312
47.929396
49.803809
49.648109
49.467266
48.424398
48.291181
47.95752
47.873338
50.116242
0.125557
-0.085176
18.135813
25.010177
22.554583
48.715
48.293751
48.625126
50.491001
57.045029
46.587502
49.924999
83.071191
87.393224
83.504154
-16.928809
3,835,840,000
0.00148
68
28.956464
48.48245
0.888022
50.258494
46.706406
0.726678
48.565218
50.018574
47.111862
50
46.587502
48.293751
49.6165
49.308
49.0665
49.857999
50.166499
49.19465
48.696426
48.293751
47.891076
47.317776
46.587502
50
1
0.075688
0
61,698,000
AMZN
2017-10-11T00:00:00
49.75
49.775002
49.334999
49.563499
46,742,000
48.71555
48.47095
48.58778
48.55206
49.08598
49.20537
46.141297
48.996597
48.939454
48.84917
48.669283
48.64983
48.685096
48.556151
48.223795
46.135907
49.079273
48.571469
48.571621
48.504521
48.776085
48.945445
47.965887
49.92503
49.852695
49.743812
48.78588
48.396724
48.05045
47.906309
50.072586
0.201183
-0.027904
17.209158
23.916543
21.568326
48.72175
48.293751
48.452625
50.491001
65.401424
46.587502
49.924999
94.756574
88.858943
102.463391
-5.243426
3,882,582,000
-0.01754
69
28.969554
48.47095
0.868891
50.208732
46.733168
0.718143
48.678054
50.114339
47.241769
49.928001
46.587502
48.257751
49.420834
48.944168
48.528336
49.836666
50.313332
49.139643
48.65193
48.257751
47.863572
47.302368
46.587502
49.928001
0
0.117306
46,742,000
0
AMZN
2017-10-12T00:00:00
50.046501
50.422001
49.619999
49.8405
81,346,000
48.9382
48.49275
48.6307
48.5571
49.10208
49.2205
46.19868
49.206578
49.140735
49.033375
48.794485
48.757266
48.738485
48.59537
48.259889
46.174819
49.321264
48.721521
48.683831
48.563126
48.801361
48.962101
48.004744
50.039119
50.018699
50.006618
49.152255
48.52439
48.16096
47.956827
50.035883
0.281794
0.034036
17.243708
28.403092
19.86337
48.970251
48.504751
48.2945
50.491001
74.143914
46.587502
50.422001
90.207334
89.345033
135.072819
-9.792666
3,963,928,000
-0.002282
70
28.992621
48.49275
0.903757
50.300263
46.685237
0.735464
48.808382
50.279311
47.337454
50.422001
46.587502
48.504751
49.62
49.464999
49.179998
49.905001
50.060003
49.517059
48.957222
48.504751
48.05228
47.408084
46.587502
50.422001
0
0.152303
81,346,000
0
AMZN
2017-10-13T00:00:00
50.146999
50.3885
50.051498
50.349998
48,630,000
49.14615
48.533125
48.70478
48.57312
49.110487
49.2362
46.256383
49.394662
49.323692
49.204702
48.917441
48.864169
48.793721
48.636203
48.297257
46.214343
49.541045
48.879069
48.800469
48.625475
48.828859
48.980447
48.044031
50.184504
50.163433
50.228474
49.501462
48.6681
48.285099
48.022798
50.005852
0.349757
0.09718
17.275791
27.408121
19.167549
48.970251
48.504751
48.254625
50.491001
88.690148
46.587502
50.422001
92.828229
92.597379
140.55471
-7.171771
4,012,558,000
0.014371
71
29.006452
48.533125
0.959871
50.452867
46.613383
0.680571
48.93587
50.297013
47.574727
50.422001
46.587502
48.504751
50.0295
49.637
49.227498
50.439002
50.831502
49.517059
48.957222
48.504751
48.05228
47.408084
46.587502
50.422001
0
0.181464
0
48,630,000
AMZN
2017-10-16T00:00:00
50.317001
50.4785
50.051998
50.422001
40,178,000
49.3819
48.6135
48.76154
48.59188
49.13076
49.249195
46.31668
49.57913
49.504294
49.375825
49.044673
48.975925
48.853457
48.680434
48.337252
46.255165
49.753928
49.048962
48.924486
48.693863
48.86061
49.001849
48.084435
50.355586
50.306678
50.396179
49.831439
48.823964
48.420273
48.102972
49.982249
0.412579
0.16026
17.428281
27.124768
18.306304
49.0905
48.533001
48.20825
50.491001
90.408011
47.165001
50.4785
95.126028
92.72053
131.852439
-4.873972
4,052,736,000
0.052545
72
29.017958
48.6135
1.039423
50.692346
46.534654
0.65075
49.067406
50.368907
47.765906
50.4785
46.587502
48.533001
50.195666
50.002832
49.858664
50.339834
50.532668
49.560225
48.992139
48.533001
48.073863
47.420175
46.587502
50.4785
0
0.205489
0
40,178,000
AMZN
2017-10-17T00:00:00
50.456501
50.573502
50.219002
50.279499
46,394,000
49.64205
48.711675
48.81464
48.60874
49.15818
49.25707
46.381495
49.754604
49.677422
49.542083
49.173021
49.089816
48.916322
48.727173
48.379217
46.29697
49.94931
49.224486
49.054868
48.766985
48.895498
49.025757
48.125628
50.509006
50.456952
50.529929
50.139482
48.990524
48.563693
48.195543
49.964661
0.468226
0.221853
17.703281
27.11216
17.598498
49.52775
48.580502
48.168
50.491001
89.184823
47.505001
50.573502
96.187044
94.713767
123.269293
-3.812956
4,099,130,000
0.091596
73
29.031315
48.711675
1.117256
50.946187
46.477163
0.616429
49.199701
50.432559
47.966843
50.573502
46.587502
48.580502
50.2825
50.0865
49.855998
50.513002
50.709002
49.632806
49.05085
48.580502
48.110154
47.440506
46.587502
50.573502
0
0.225003
46,394,000
0
AMZN
2017-10-18T00:00:00
49.849998
51.115501
49.827499
50.463501
49,994,000
49.7998
48.77115
48.80944
48.6159
49.187073
49.25768
46.442328
49.773683
49.7088
49.589454
49.234565
49.148291
48.952936
48.756721
48.408342
46.332323
49.987118
49.332898
49.134511
48.815662
48.913703
49.037498
48.16014
50.421615
50.418662
50.521991
50.363124
49.14632
48.70082
48.290622
49.949899
0.458105
0.269103
18.659487
29.079115
15.285945
49.948751
48.851501
48.427376
50.491001
75.080262
47.518501
51.115501
64.817824
85.376965
98.421986
-35.182176
4,049,136,000
0.013705
72
29.045283
48.77115
1.145687
51.062524
46.479776
0.674143
49.261634
50.609921
47.913347
51.115501
46.587502
48.851501
50.416335
50.259168
50.061835
50.613668
50.770835
50.046893
49.385805
48.851501
48.317197
47.556493
46.587502
51.115501
1
0.140563
0
49,994,000
AMZN
2017-10-19T00:00:00
49.330502
49.552502
49.012001
49.5
62,164,000
49.8286
48.82605
48.79824
48.6205
49.197213
49.252635
46.499685
49.685047
49.640018
49.549615
49.243286
49.162307
48.967743
48.77182
48.426602
46.362156
49.901791
49.386169
49.174592
48.843685
48.917478
49.03894
48.188878
50.045943
50.132481
50.32832
50.465978
49.277394
48.821297
48.38059
49.935398
0.403515
0.295986
17.974069
26.627474
22.201771
50.060251
48.851501
48.708751
50.491001
64.621445
47.518501
51.115501
50.375319
70.460062
30.751559
-49.624681
3,986,972,000
0.041028
71
29.062192
48.82605
1.144824
51.115698
46.536402
0.703893
49.268193
50.675979
47.860407
51.115501
46.587502
48.851501
50.264333
49.413165
48.976331
50.701167
51.552335
50.046893
49.385805
48.851501
48.317197
47.556493
46.587502
51.115501
1
0.067663
0
62,164,000
AMZN
2017-10-20T00:00:00
49.1455
49.730999
49.099998
49.676498
47,302,000
49.79525
48.895575
48.79048
48.64649
49.20906
49.24678
46.5503
49.577137
49.550106
49.487444
49.234397
49.161014
48.974714
48.781654
48.440838
46.389851
49.777591
49.416593
49.201305
48.864274
48.916117
49.036818
48.215205
49.533841
49.707466
49.999519
50.452157
49.380712
48.922324
48.4629
49.920155
0.341387
0.305066
17.585072
26.733734
20.781032
50.060251
48.851501
48.708751
50.491001
63.489546
47.518501
51.115501
45.232106
53.475083
28.232936
-54.767894
3,939,670,000
0.046275
70
29.074922
48.895575
1.118271
51.132116
46.659034
0.694714
49.256508
50.645937
47.867079
51.115501
46.587502
48.851501
49.298335
49.044168
48.757834
49.584668
49.838835
50.046893
49.385805
48.851501
48.317197
47.556493
46.587502
51.115501
1
0.004996
0
47,302,000
AMZN
2017-10-23T00:00:00
48.314999
49.339001
48.125
49.336498
69,882,000
49.6718
48.96185
48.7747
48.6448
49.200753
49.231955
46.592878
49.32471
49.325541
49.307068
49.150815
49.095936
48.948843
48.769374
48.438346
46.409006
49.508455
49.3613
49.164729
48.851274
48.892589
49.018367
48.232764
48.859174
49.109099
49.495695
50.283221
49.436863
48.990245
48.528596
49.900625
0.222571
0.288567
16.905665
23.604134
27.750157
49.620251
48.851501
48.708751
50.491001
54.490423
47.702499
51.115501
17.946056
37.85116
-27.004212
-82.053944
3,869,788,000
0.020371
69
29.092923
48.96185
1.035581
51.033013
46.890687
0.733857
49.16684
50.634555
47.699126
51.115501
46.587502
48.851501
49.325499
48.919999
48.694499
49.551
49.9565
50.046893
49.385805
48.851501
48.317197
47.556493
46.587502
51.115501
1
-0.04861
0
69,882,000
AMZN
2017-10-24T00:00:00
48.794998
48.9925
48.25
48.450001
54,478,000
49.6153
49.0551
48.78678
48.6374
49.18704
49.21654
46.637623
49.218767
49.229079
49.228288
49.118468
49.072787
48.942809
48.770048
48.445409
46.432748
49.349036
49.345409
49.166291
48.857164
48.881911
49.009714
48.254675
48.448219
48.659442
49.051602
50.047863
49.468264
49.037899
48.584137
49.878686
0.165235
0.263901
16.274787
21.91439
25.763612
49.620251
48.851501
48.711625
50.491001
55.039048
48.125
51.115501
22.404208
28.527457
-28.665891
-77.595792
3,924,266,000
0.055283
70
29.107282
49.0551
0.920574
50.896247
47.213952
0.737822
49.131427
50.60707
47.655784
51.115501
47.165001
49.140251
48.593
47.846999
47.378999
49.061
49.807
50.183183
49.60641
49.140251
48.674092
48.010408
47.165001
51.115501
0
0.0058
54,478,000
0
AMZN
2017-10-25T00:00:00
48.6455
49.222
48.312
48.900002
60,662,000
49.50485
49.1102
48.78618
48.62757
49.172893
49.197325
46.681875
49.104114
49.122973
49.138628
49.075471
49.039919
48.93115
48.76677
48.449371
46.454765
49.172709
49.3064
49.155423
48.857482
48.86766
48.998407
48.274654
48.272834
48.392379
48.690555
49.776321
49.476296
49.06661
48.628691
49.853705
0.106506
0.232422
15.321524
22.199737
23.539487
49.620251
48.851501
48.7475
50.491001
45.650751
48.125
51.115501
17.405114
19.251793
-30.860261
-82.594886
3,863,604,000
0.026286
69
29.123126
49.1102
0.856055
50.82231
47.39809
0.745464
49.085148
50.576077
47.594219
51.115501
47.505001
49.310251
48.679166
48.365832
47.936666
49.108332
49.421666
50.263423
49.73629
49.310251
48.884212
48.277648
47.505001
51.115501
1
-0.047708
0
60,662,000