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	2017-10-26T00:00:00	48.621498	49.145	48.427502	49.016499	112,374,000	49.36235	49.150275	48.80174	48.62182	49.150173	49.18204	46.725228	49.007591	49.031796	49.05907	49.034201	49.007733	48.919007	48.762948	48.452779	46.476325	49.012099	49.259857	49.142755	48.857244	48.85315	48.987004	48.293954	48.292054	48.315551	48.449168	49.497967	49.467401	49.080288	48.663359	49.82582	0.057364	0.19741	14.436351	20.683584	21.931835	49.620251	48.851501	48.731126	50.491001	39.672385	48.125	51.115501	16.602504	18.803942	-34.821128	-83.397496	3,751,230,000	-0.031969	68	29.152371	49.150275	0.809999	50.770273	47.530277	0.724893	49.040991	50.490777	47.591205	51.115501	47.518501	49.317001	48.7265	48.231	47.8165	49.141	49.6365	50.266609	49.741447	49.317001	48.892555	48.288259	47.518501	51.115501	1	-0.093219	0	112,374,000
AMZN	2017-10-27T00:00:00	55.047501	55.278999	52.5275	52.907001	331,300,000	49.8524	49.499275	49.09344	48.7622	49.217053	49.22748	46.797055	50.215573	50.125561	49.980367	49.580864	49.47233	49.15934	48.928331	48.583368	46.56161	50.045763	49.821497	49.623198	49.109231	49.008343	49.103152	48.376763	50.321693	49.896943	49.490725	49.724903	49.632678	49.195831	48.758299	49.820769	0.530824	0.264093	17.578088	49.666957	13.035667	51.702	50.93325	48.729376	50.491001	76.163506	48.125	55.278999	96.764066	43.590561	300.75184	-3.235934	4,082,530,000	0.165002	69	29.266375	49.499275	1.515442	52.530159	46.468391	1.161143	49.613039	51.935326	47.290753	55.278999	47.518501	51.39875	48.731333	48.317666	48.013835	49.035165	49.448832	53.447522	52.314489	51.39875	50.483012	49.179248	47.518501	55.278999	0	-0.031665	331,300,000	0
AMZN	2017-10-30T00:00:00	55.5425	56.1395	54.678001	54.7505	132,262,000	50.37495	49.878425	49.43556	48.91458	49.289747	49.27777	46.870483	51.280958	51.110459	50.836079	50.122831	49.939266	49.40966	49.102388	48.721172	46.650972	51.080327	50.397043	50.11928	49.375125	49.174802	49.228202	48.463782	53.203222	52.33232	51.307759	50.362861	49.955099	49.40871	48.911831	49.838752	0.935207	0.398316	20.740757	50.472961	11.894987	52.13225	51.363501	48.634376	50.491001	78.58958	48.125	56.1395	92.550999	68.63919	282.179116	-7.449001	4,214,792,000	0.17393	70	29.312476	49.878425	1.985597	53.849618	45.907232	1.201786	50.17775	52.581322	47.774178	56.1395	47.518501	51.829	54.284667	53.290334	51.533168	56.041833	57.036166	54.104944	52.846278	51.829	50.811723	49.363395	47.518501	56.1395	0	0.021123	132,262,000	0
AMZN	2017-10-31T00:00:00	55.264	55.527	55.056	55.450001	69,540,000	50.8557	50.248875	49.76892	49.06657	49.35324	49.341255	46.944373	52.077566	51.865648	51.517298	50.59021	50.348861	49.639242	49.264535	48.850733	46.736674	51.969245	50.909955	50.567621	49.624122	49.332019	49.346741	48.5473	55.722585	54.643952	53.248706	51.243305	50.390945	49.698773	49.113697	49.876702	1.219157	0.562484	23.67752	48.937834	11.533203	52.13225	51.363501	48.32225	50.405001	75.763937	48.125	56.1395	89.076053	92.797039	217.659228	-10.923947	4,145,252,000	0.16658	69	29.336394	50.248875	2.260354	54.769583	45.728167	1.205107	50.662155	53.072369	48.25194	56.1395	47.702499	51.921	55.453334	54.767167	53.991835	56.228666	56.914832	54.148368	52.916566	51.921	50.925433	49.508017	47.702499	56.1395	1	-0.03385	0	69,540,000
AMZN	2017-11-01T00:00:00	55.183998	55.448502	54.837002	55.27	75,110,000	51.3891	50.59445	50.07454	49.20335	49.40606	49.41064	47.018423	52.698853	52.468984	52.081406	51.007827	50.720795	49.856683	49.420311	48.976144	46.820727	52.756208	51.379966	50.984166	49.864021	49.48546	49.462439	48.629286	56.990998	56.137759	54.797511	52.236455	50.904631	50.048797	49.356431	49.932466	1.421349	0.734257	26.129335	47.002719	12.493292	52.13225	51.65225	48.275751	50.376501	74.500428	48.125	56.1395	88.077839	89.90163	172.969484	-11.922161	4,070,142,000	0.149406	68	29.362098	50.59445	2.461661	55.517772	45.671128	1.1915	51.092806	53.475806	48.709806	56.1395	48.125	52.13225	55.282333	55.037666	54.811333	55.508667	55.753334	54.248078	53.077961	52.13225	51.186539	49.840103	48.125	56.1395	1	-0.080682	0	75,110,000
AMZN	2017-11-02T00:00:00	54.710999	55.097	54.343498	54.890499	73,698,000	51.927149	50.877875	50.35018	49.33957	49.45096	49.467355	47.089718	53.101282	52.876623	52.485958	51.344479	51.027734	50.047049	49.559539	49.089706	46.899237	53.36019	51.772019	51.340816	50.080008	49.625064	49.567397	48.705829	56.87524	56.690904	55.819632	53.190926	51.448856	50.435158	49.628226	50.002431	1.525832	0.892572	27.789707	44.403713	15.04914	52.13225	51.82225	48.246876	50.376501	71.018682	48.125	56.1395	82.176041	86.443311	132.682593	-17.823959	3,996,444,000	0.111505	67	29.386808	50.877875	2.596217	56.07031	45.68544	1.227107	51.437396	53.891611	48.983182	56.1395	48.125	52.13225	55.1565	54.864499	54.545001	55.475999	55.768	54.248078	53.077961	52.13225	51.186539	49.840103	48.125	56.1395	1	-0.12032	0	73,698,000
AMZN	2017-11-03T00:00:00	55.580002	55.633999	54.425999	54.557499	75,030,000	52.570599	51.182925	50.65068	49.49872	49.506227	49.53492	47.165535	53.597026	53.368147	52.961965	51.729527	51.377908	50.264027	49.717972	49.218227	46.985613	54.024345	52.21984	51.743111	50.32473	49.786354	49.688439	48.79031	56.418366	56.627295	56.537492	54.078231	52.021397	50.857739	49.931654	50.088533	1.659626	1.045983	29.548968	44.40764	13.862698	52.19475	51.829	48.203626	50.376501	72.771708	48.125	56.1395	93.01893	87.757603	129.24647	-6.98107	4,071,474,000	0.13602	68	29.412777	51.182925	2.775443	56.733811	45.632039	1.282928	51.83193	54.397787	49.266073	56.1395	48.125	52.13225	54.717166	54.337331	53.963664	55.090833	55.470668	54.248078	53.077961	52.13225	51.186539	49.840103	48.125	56.1395	0	-0.05361	75,030,000	0
AMZN	2017-11-06T00:00:00	56.033001	56.2705	55.438499	55.4575	67,622,000	53.3424	51.5071	50.97362	49.67412	49.569553	49.613165	47.24123	54.084221	53.852666	53.434432	52.120752	51.735992	50.490262	49.884157	49.353173	47.075636	54.653873	52.681752	52.157135	50.580977	49.958111	49.817114	48.878543	56.167454	56.43155	56.993123	54.918605	52.604456	51.308731	50.263608	50.190828	1.781673	1.193121	31.424884	46.180729	13.09685	52.29125	51.894501	48.02175	50.376501	73.490866	48.125	56.2705	97.084289	90.759753	131.267462	-2.915711	4,139,096,000	0.166704	69	29.436542	51.5071	2.947898	57.402896	45.611304	1.317036	52.232032	54.866103	49.597961	56.2705	48.125	52.19775	55.213333	54.792667	54.005333	56.000668	56.421333	54.348162	53.158919	52.19775	51.236581	49.868137	48.125	56.2705	0	0.003696	67,622,000	0
AMZN	2017-11-07T00:00:00	56.158501	56.529999	55.875	56.237	53,780,000	54.07875	51.847025	51.30576	49.85127	49.6257	49.680895	47.316413	54.499077	54.271908	53.85352	52.48782	52.076185	50.712545	50.049272	49.487932	47.166013	55.165891	53.124743	52.555972	50.835266	50.131505	49.946725	48.967272	56.218358	56.34344	57.130508	55.700691	53.16961	51.773196	50.616089	50.307953	1.867002	1.327897	33.262612	45.887106	12.510869	52.47875	52.02425	47.978876	50.376501	77.696799	48.125	56.529999	95.580034	95.227751	120.213459	-4.419966	4,192,876,000	0.170902	70	29.455502	51.847025	3.076451	57.999927	45.694123	1.271821	52.605981	55.149624	50.062339	56.529999	48.125	52.327499	55.914	55.5575	55.081999	56.389501	56.746001	54.546419	53.319289	52.327499	51.33571	49.92367	48.125	56.529999	0	0.052674	0	53,780,000
AMZN	2017-11-08T00:00:00	56.644001	56.777	55.955502	56.140999	51,630,000	54.8786	52.191725	51.64062	50.03009	49.687707	49.74975	47.390503	54.928062	54.703198	54.282824	52.865654	52.427556	50.945152	50.222817	49.629636	47.260322	55.6323	53.581598	52.966606	51.101648	50.316197	50.084608	49.060084	56.499346	56.469864	57.157326	56.434356	53.725645	52.242362	50.985473	50.43984	1.951308	1.452579	35.061426	44.985557	11.797896	54.65225	52.23975	47.940001	50.376501	82.20527	48.125	56.777	98.46279	97.042371	111.035231	-1.53721	4,244,506,000	0.166316	71	29.474008	52.191725	3.212341	58.616407	45.767043	1.270643	52.990555	55.53184	50.449269	56.777	48.125	52.451	56.187833	55.845668	55.532834	56.500666	56.842832	54.735128	53.471936	52.451	51.430064	49.976528	48.125	56.777	0	0.094287	51,630,000	0
AMZN	2017-11-09T00:00:00	56.456501	56.480999	55.788502	56.298	74,654,000	55.6621	52.512225	51.93718	50.19163	49.738593	49.81802	47.462998	55.23375	55.02198	54.617236	53.192095	52.737474	51.161283	50.386862	49.764821	47.351826	55.919191	53.987767	53.337059	51.353664	50.494323	50.217415	49.150293	56.721431	56.63218	57.126457	57.061063	54.262184	52.70846	51.360495	50.583494	1.980166	1.558097	36.488437	42.283154	12.261828	55.560249	52.451	47.891126	50.376501	82.187184	48.125	56.777	96.295661	96.779495	93.364508	-3.704339	4,169,852,000	0.20722	70	29.500539	52.512225	3.305462	59.123149	45.901301	1.286678	53.320645	55.894001	50.747288	56.777	48.125	52.451	56.458834	56.140668	55.637335	56.962167	57.280333	54.735128	53.471936	52.451	51.430064	49.976528	48.125	56.777	1	0.029395	74,654,000	0
AMZN	2017-11-10T00:00:00	56.267502	56.587502	56.202999	56.305	43,598,000	55.7841	52.81825	52.20872	50.33638	49.791493	49.87958	47.535393	55.4405	55.248439	54.871123	53.471677	53.009015	51.361527	50.541615	49.893587	47.440539	56.029264	54.345412	53.67016	51.591933	50.666136	50.345127	49.2379	56.751774	56.698489	57.053696	57.528262	54.769659	53.165212	51.730532	50.735942	1.965132	1.639504	37.860247	41.871075	11.915372	55.560249	52.451	48.062626	50.376501	87.107463	48.25	56.777	94.024879	96.26111	85.451181	-5.975121	4,126,254,000	0.202911	69	29.5159	52.81825	3.357868	59.533986	46.102514	1.227428	53.601298	56.056155	51.146441	56.777	48.125	52.451	56.242001	56.003002	55.549503	56.695499	56.934498	54.735128	53.471936	52.451	51.430064	49.976528	48.125	56.777	1	-0.026235	0	43,598,000
AMZN	2017-11-13T00:00:00	56.4585	56.994999	56.117001	56.150002	58,368,000	55.8757	53.125325	52.48508	50.4873	49.864247	49.943515	47.61009	55.6441	55.46845	55.115335	53.743207	53.27436	51.561408	50.697323	50.023586	47.53027	56.151883	54.692103	53.997066	51.832016	50.841584	50.475403	49.326687	56.684755	56.692363	56.973876	57.834319	55.25042	53.613175	52.096487	50.895593	1.946195	1.700842	39.313081	42.166096	11.141254	55.669249	52.559999	48.240625	50.376501	86.750108	48.312	56.994999	93.82127	94.713937	79.576568	-6.17873	4,184,622,000	0.186509	70	29.536585	53.125325	3.397674	59.920673	46.329977	1.237107	53.873412	56.347626	51.399199	56.994999	48.125	52.559999	56.352667	56.117833	55.968165	56.502336	56.73717	54.901679	53.606659	52.559999	51.51334	50.02318	48.125	56.994999	0	0.026332	58,368,000	0
AMZN	2017-11-14T00:00:00	56.841999	56.900002	56.1945	56.505501	62,768,000	56.0335	53.4446	52.78436	50.65887	49.96362	50.010065	47.68843	55.88368	55.718186	55.380976	54.024915	53.548794	51.76849	50.859025	50.158604	47.622924	56.327573	55.046072	54.332214	52.08122	51.025209	50.612007	49.418547	56.701097	56.736554	56.947099	57.998111	55.709294	54.055471	52.461559	51.061715	1.939772	1.748628	40.662142	39.921711	10.548236	55.669249	52.559999	48.419375	50.376501	88.443301	48.427502	56.994999	98.214182	95.353444	73.250529	-1.785818	4,247,390,000	0.207185	71	29.559109	53.4446	3.433518	60.311636	46.577564	1.2225	54.156135	56.601135	51.711135	56.994999	48.125	52.559999	56.5235	56.052001	55.645501	56.929999	57.401498	54.901679	53.606659	52.559999	51.51334	50.02318	48.125	56.994999	0	0.071146	62,768,000	0
AMZN	2017-11-15T00:00:00	56.334499	56.587502	56.081501	56.350498	78,574,000	56.14855	53.768825	53.04774	50.81776	50.05062	50.07642	47.762015	55.973844	55.830243	55.527672	54.234877	53.763079	51.947549	51.003116	50.280899	47.709606	56.3823	55.3213	54.605302	52.303794	51.192864	50.737243	49.504577	56.643327	56.678968	56.862229	58.020418	56.126864	54.477462	52.818453	51.229922	1.87215	1.773332	41.712953	37.598497	10.799071	55.710499	52.559999	48.504375	49.115002	84.606069	52.5275	56.994999	85.21545	92.416968	58.241959	-14.78455	4,168,816,000	0.232762	70	29.58673	53.768825	3.381994	60.532813	47.004837	1.225571	54.363598	56.814741	51.912456	56.994999	48.125	52.559999	56.6455	56.390999	55.939999	57.0965	57.351002	54.901679	53.606659	52.559999	51.51334	50.02318	48.125	56.994999	1	0.009106	0	78,574,000
AMZN	2017-11-16T00:00:00	56.864498	56.908001	56.502499	56.507999	44,266,000	56.3639	54.145525	53.32046	50.97558	50.144887	50.156675	47.83635	56.151975	56.018289	55.733337	54.473934	54.00165	52.140371	51.157363	50.411267	47.8007	56.512473	55.616126	54.898898	52.540921	51.372176	50.87166	49.595149	56.705152	56.702434	56.849228	57.995998	56.518611	54.885732	53.171594	51.400089	1.840113	1.786688	42.853659	38.423715	10.31173	56.216749	52.559999	48.507751	48.77	67.311342	54.343498	56.994999	95.078229	92.835954	57.264889	-4.921771	4,213,082,000	0.249767	71	29.602573	54.145525	3.279652	60.704829	47.586221	0.791	54.601779	56.183779	53.019779	56.994999	48.125	52.559999	56.334501	56.0815	55.8285	56.5875	56.840501	54.901679	53.606659	52.559999	51.51334	50.02318	48.125	56.994999	0	0.056016	44,266,000	0
AMZN	2017-11-17T00:00:00	56.493999	56.939999	56.290501	56.914001	48,268,000	56.4553	54.51295	53.57434	51.13956	50.240193	50.22645	47.91627	56.22038	56.104782	55.850362	54.657576	54.193369	52.311101	51.297801	50.531717	47.8872	56.536127	55.83979	55.143017	52.75733	51.539258	50.997152	49.681295	56.68535	56.683427	56.800798	57.920116	56.87188	55.270842	53.514839	51.570152	1.764488	1.782248	43.512463	36.41922	11.47657	56.39175	52.559999	48.737501	48.504751	59.285649	54.343498	56.994999	81.105061	87.132913	44.38133	-18.894939	4,164,814,000	0.263332	70	29.619594	54.51295	3.096529	60.706007	48.319893	0.733	54.781991	56.24799	53.315991	56.994999	48.125	52.559999	56.758333	56.608664	56.35283	57.014167	57.163835	54.901679	53.606659	52.559999	51.51334	50.02318	48.125	56.994999	1	-0.004156	0	48,268,000
AMZN	2017-11-20T00:00:00	56.315498	56.671001	56.127499	56.488499	43,278,000	56.48355	54.912975	53.81428	51.28791	50.33268	50.30164	47.995937	56.239403	56.143094	55.921922	54.808296	54.35661	52.468137	51.429846	50.646247	47.971064	56.510708	56.011462	55.353875	52.960308	51.699135	51.117727	49.764869	56.572265	56.602589	56.714249	57.797358	57.183506	55.628689	53.845308	51.739127	1.67089	1.759977	43.813579	34.783937	12.3079	56.39175	52.559999	48.737501	48.504751	60.465798	54.343498	56.994999	74.372981	83.518757	31.488859	-25.627019	4,121,536,000	0.289197	69	29.634735	54.912975	2.751224	60.415424	49.410526	0.737071	54.928039	56.402182	53.453896	56.994999	48.25	52.622499	56.574833	56.209667	55.925335	56.859165	57.224331	54.931179	53.654409	52.622499	51.59059	50.12143	48.25	56.994999	1	-0.055582	0	43,278,000
AMZN	2017-11-21T00:00:00	56.974499	57	56.41	56.643002	49,588,000	56.56515	55.32195	54.075	51.44482	50.430827	50.387385	48.077685	56.386422	56.294259	56.083857	55.005224	54.557986	52.644857	51.575757	50.771559	48.06065	56.599972	56.207797	55.596969	53.183311	51.873919	51.249863	49.854208	56.62443	56.627754	56.715173	57.688847	57.474251	55.971733	54.169971	51.909289	1.631087	1.734199	44.311684	35.546268	11.601372	56.394251	52.5625	48.81175	48.533001	65.979487	54.343498	57	99.040044	84.839362	31.287221	-0.959956	4,171,124,000	0.302407	70	29.652491	55.32195	2.376314	60.074578	50.569321	0.742286	55.12294	56.607512	53.638368	57	48.312	52.656	56.371333	56.071664	55.82783	56.615167	56.914836	54.949632	53.681184	52.656	51.630816	50.171232	48.312	57	0	0.000726	49,588,000	0
AMZN	2017-11-22T00:00:00	57.807999	58.0135	57.049999	57.049999	71,106,000	56.681549	55.780075	54.39332	51.60138	50.541707	50.488635	48.161797	56.670738	56.569484	56.349109	55.260022	54.807987	52.847333	51.739764	50.910895	48.157639	56.825944	56.444564	55.884123	53.432848	52.068056	51.396806	49.951027	57.017054	56.95145	56.931809	57.656747	57.765394	56.313434	54.496968	52.083346	1.647804	1.71692	45.345709	40.864976	10.60613	57.047501	53.06925	49.054126	48.580502	75.968484	54.425999	58.0135	94.271736	89.228254	38.111368	-5.728264	4,242,230,000	0.335691	71	29.678687	55.780075	1.845313	59.4707	52.089449	0.756465	55.37866	56.891589	53.865731	58.0135	48.427502	53.220501	56.794833	56.589666	56.204833	57.179666	57.384833	55.751205	54.351649	53.220501	52.089353	50.478905	48.427502	58.0135	0	0.048867	71,106,000	0
AMZN	2017-11-24T00:00:00	59.299999	59.341999	58.035	58.035	70,560,000	56.965899	56.314	54.7921	51.79517	50.6777	50.595935	48.252957	57.19659	57.065941	56.803092	55.627292	55.153526	53.100379	51.938717	51.077016	48.268508	57.302026	56.779795	56.26156	53.734754	52.298537	51.571288	50.061855	57.988458	57.740241	57.522872	57.790987	58.092161	56.676081	54.841112	52.266167	1.761143	1.725764	46.855354	46.354879	9.333099	57.71175	53.7335	49.400126	48.851501	78.241728	55.438499	59.341999	98.924047	97.411942	51.320638	-1.075953	4,312,790,000	0.41929	72	29.706009	56.314	1.029602	58.373204	54.254795	0.77975	55.752121	57.311621	54.19262	59.341999	52.5275	55.93475	57.623833	57.234165	56.660332	58.197666	58.587334	57.733777	56.73886	55.93475	55.130639	53.985803	52.5275	59.341999	0	0.089782	70,560,000	0
AMZN	2017-11-27T00:00:00	59.7915	60.670502	59.557499	60.132999	134,880,000	57.318299	56.5512	55.21794	52.00421	50.836973	50.71128	48.34505	57.715572	57.561498	57.262847	56.005857	55.510293	53.362775	52.14537	51.24958	48.383165	57.815772	57.110985	56.646129	54.048336	52.538374	51.753379	50.176667	59.169158	58.761246	58.339391	58.081516	58.454062	57.060827	55.204209	52.458484	1.86908	1.754427	48.657903	51.591384	8.366862	58.376001	54.397751	49.455876	48.851501	78.368187	55.788502	60.670502	81.995051	91.730278	68.276886	-18.004949	4,447,670,000	0.22245	73	29.758963	56.5512	1.246157	59.043514	54.058886	0.818215	56.136823	57.773253	54.500394	60.670502	54.343498	57.507	58.892333	58.442666	57.585334	59.749666	60.199332	59.177329	58.253586	57.507	56.760414	55.697477	54.343498	60.670502	0	0.124316	0	134,880,000
AMZN	2017-11-28T00:00:00	59.68	60.266998	59.425999	60.243999	91,188,000	57.640449	56.758075	55.67254	52.22362	50.98738	50.8187	48.434317	58.108458	57.94668	57.634717	56.33987	55.83104	53.61051	52.343649	51.416519	48.495571	58.245172	57.408966	56.989364	54.349347	52.771085	51.930977	50.289452	60.062294	59.647196	59.123288	58.461267	58.82886	57.458311	55.580754	52.658605	1.923451	1.788232	50.116226	48.287725	8.832354	58.376001	54.397751	49.455876	48.851501	76.635667	55.788502	60.670502	79.711155	86.876751	62.168862	-20.288845	4,356,482,000	0.184187	72	29.794526	56.758075	1.403402	59.564879	53.95127	0.8315	56.474269	58.13727	54.811268	60.670502	54.343498	57.507	60.0065	59.342499	58.893497	60.455502	61.119503	59.177329	58.253586	57.507	56.760414	55.697477	54.343498	60.670502	1	0.053221	0	91,188,000
AMZN	2017-11-29T00:00:00	58.063499	59.740002	57.259499	59.740002	185,150,000	57.762599	56.89805	56.04328	52.41503	51.106027	50.9011	48.515537	58.099466	57.96792	57.700684	56.496563	56.002768	53.785137	52.494172	51.548142	48.590774	58.32209	57.533292	57.173284	54.578362	52.957299	52.074438	50.385265	59.968967	59.797246	59.449715	58.748719	59.153632	57.832552	55.94942	52.859004	1.815178	1.793621	48.605413	40.126147	22.101891	58.399	54.460251	49.235876	48.851501	59.168113	55.788502	60.670502	46.599708	69.435304	31.971706	-53.400292	4,171,332,000	0.130304	71	29.862582	56.89805	1.386044	59.670137	54.125962	0.950001	56.625624	58.525626	54.725623	60.670502	54.343498	57.507	59.790999	59.315	58.949999	60.156	60.631999	59.177329	58.253586	57.507	56.760414	55.697477	54.343498	60.670502	1	-0.007832	0	185,150,000
AMZN	2017-11-30T00:00:00	58.837502	58.928501	58	58.355	90,184,000	58.012899	57.080725	56.45096	52.61857	51.235367	50.99241	48.59905	58.247073	58.126026	57.875579	56.709376	56.220824	53.983269	52.661101	51.692486	48.692732	58.517527	57.718002	57.388224	54.830224	53.160759	52.231595	50.487971	59.504184	59.610567	59.573316	58.992961	59.442926	58.195382	56.316883	53.062336	1.771406	1.789178	47.202516	37.56658	20.692055	58.399	54.491251	49.235876	48.851501	64.295154	56.081501	60.670502	60.056659	62.122507	34.971538	-39.943341	4,261,516,000	0.171449	72	29.896519	57.080725	1.389004	59.858733	54.302716	0.955215	56.836279	58.74671	54.925849	60.670502	54.343498	57.507	58.354333	56.968665	55.87383	59.449168	60.834836	59.177329	58.253586	57.507	56.760414	55.697477	54.343498	60.670502	0	0.040008	90,184,000	0
AMZN	2017-12-01T00:00:00	58.1175	58.982498	57.599998	58.602501	82,142,000	58.1382	57.25105	56.8308	52.81627	51.358147	51.07033	48.678602	58.221159	58.124476	57.912797	56.837387	56.366722	54.145395	52.804691	51.819714	48.786511	58.536545	57.816743	57.51642	55.045868	53.341867	52.372686	50.582682	58.800825	59.091926	59.421208	59.125162	59.663879	58.529407	56.672408	53.265039	1.65949	1.76324	45.454511	34.080683	21.456773	58.399	54.549002	49.235876	48.851501	60.441349	56.081501	60.670502	44.366942	50.341103	24.287974	-55.633058	4,179,374,000	0.157712	71	29.926594	57.25105	1.288337	59.827723	54.674377	1.026501	56.9583	59.011302	54.905299	60.670502	54.425999	57.54825	58.588668	58.248834	57.660166	59.177335	59.517169	59.196799	58.285102	57.54825	56.811399	55.762322	54.425999	60.670502	1	-0.01929	0	82,142,000
AMZN	2017-12-04T00:00:00	56.697498	58.759998	56.400002	58.692501	118,638,000	58.158549	57.306925	56.8968	52.99512	51.473733	51.13699	48.750822	57.916427	57.865025	57.725828	56.82467	56.392167	54.245478	52.907133	51.916304	48.865227	58.2746	57.764023	57.506166	55.198073	53.482377	52.484115	50.662472	57.833639	58.214364	58.867133	59.065967	59.771069	58.806438	56.999224	53.461005	1.439618	1.698516	42.647162	29.114202	25.739785	58.535252	56.599001	49.235876	48.851501	51.184567	56.081501	60.670502	13.423343	39.282315	-0.273029	-86.576657	4,060,736,000	0.049883	70	29.967735	57.306925	1.235186	59.777296	54.836553	1.132358	56.933462	59.198177	54.668746	60.670502	55.438499	58.054501	58.233332	57.484166	56.850833	58.866666	59.615832	59.435749	58.671877	58.054501	57.437124	56.558148	55.438499	60.670502	1	-0.069893	0	118,638,000
AMZN	2017-12-05T00:00:00	57.078499	57.963501	56.237	56.412998	81,596,000	58.23485	57.3592	56.95824	53.1969	51.5958	51.20687	48.822105	57.748841	57.72202	57.626239	56.847745	56.444961	54.356577	53.016906	52.018525	48.946951	58.078227	57.742269	57.520143	55.358206	53.62987	52.601769	50.745335	57.073598	57.394462	58.158565	58.900625	59.792399	59.035543	57.301159	53.651757	1.28134	1.615081	39.893413	26.115836	24.06125	58.453751	57.507	51.317625	50.93325	51.172474	56.081501	60.670502	21.725816	26.505367	-7.161762	-78.274184	4,142,332,000	0.029176	71	29.99636	57.3592	1.200058	59.759315	54.959084	1.205286	56.947275	59.357848	54.536702	60.670502	55.788502	58.229502	57.285833	55.811667	54.925836	58.171664	59.64583	59.51835	58.805578	58.229502	57.653426	56.83325	55.788502	60.670502	0	-0.012809	81,596,000	0
AMZN	2017-12-06T00:00:00	57.6175	57.794498	56.804001	56.899502	57,066,000	58.29915	57.43215	57.05238	53.41065	51.728506	51.278025	48.89629	57.722573	57.703017	57.624895	56.917723	56.535157	54.484456	53.137974	52.129396	49.033225	57.965982	57.766869	57.570855	55.531562	53.788336	52.728712	50.832851	56.772588	57.001244	57.605598	58.717206	59.763827	59.229371	57.582839	53.839428	1.185729	1.52921	37.33636	24.553534	22.621858	58.453751	57.507	51.747875	51.363501	56.340812	56.127499	60.670502	32.797725	22.648961	-0.335026	-67.202275	4,199,398,000	0.057664	72	30.016742	57.43215	1.167121	59.766391	55.097909	1.221715	57.011106	59.454536	54.567676	60.670502	55.788502	58.229502	57.093	56.222499	55.366498	57.949	58.819501	59.51835	58.805578	58.229502	57.653426	56.83325	55.788502	60.670502	0	0.036062	57,066,000	0
AMZN	2017-12-07T00:00:00	57.989498	58.1595	57.549999	57.829498	50,232,000	58.3173	57.499425	57.1646	53.61957	51.8571	51.345695	48.97319	57.775958	57.755104	57.680988	57.015157	56.647029	54.621909	53.265646	52.245438	49.122342	57.909681	57.819949	57.642941	55.711125	53.953099	52.861612	50.923331	57.01623	57.041304	57.360987	58.547709	59.713328	59.399285	57.847148	54.025192	1.126983	1.448765	35.290172	25.900784	21.759255	58.453751	57.507	51.747875	51.363501	55.648153	56.127499	60.670502	40.986094	31.836545	13.4831	-59.013906	4,249,630,000	0.049447	73	30.034899	57.499425	1.158042	59.815509	55.18334	1.224286	57.104286	59.552859	54.655714	60.670502	55.788502	58.229502	57.405333	57.016168	56.414836	58.006666	58.395831	59.51835	58.805578	58.229502	57.653426	56.83325	55.788502	60.670502	0	0.077667	50,232,000	0
AMZN	2017-12-08T00:00:00	58.099998	58.6395	57.855	58.52	61,002,000	58.1973	57.581599	57.30016	53.82517	51.9931	51.41326	49.05238	57.840766	57.817812	57.745451	57.113779	56.758796	54.758304	53.392866	52.36137	49.211672	57.870172	57.877147	57.714895	55.886828	54.117386	52.995361	51.014145	57.532702	57.353855	57.363428	58.406227	59.656831	59.551859	58.094817	54.20926	1.076928	1.374397	33.804577	27.672127	20.666907	58.251999	57.507	51.89225	51.363501	58.279191	56.127499	60.670502	43.418413	39.067411	21.755927	-56.581587	4,310,632,000	-0.010717	74	30.057004	57.581599	1.138284	59.858168	55.305031	1.233929	57.199116	59.666974	54.731257	60.670502	56.081501	58.376001	57.899666	57.639832	57.290165	58.249332	58.509167	59.587498	58.917503	58.376001	57.834499	57.063547	56.081501	60.670502	0	0.11285	0	61,002,000
AMZN	2017-12-11T00:00:00	58.445999	58.494999	57.849998	58.23	47,270,000	58.062749	57.690524	57.4148	54.03274	52.137413	51.48337	49.13245	57.961813	57.932028	57.853227	57.23489	56.888581	54.90292	53.525843	52.481857	49.303556	57.91539	57.959471	57.803036	56.068037	54.287199	53.134623	51.107613	58.092017	57.83911	57.543625	58.317792	59.607147	59.697092	58.330695	54.392635	1.05304	1.310126	32.41927	26.494456	19.820362	57.988501	57.54825	51.97725	51.363501	60.79663	56.237	60.670502	49.825162	44.743223	22.481255	-50.174838	4,357,902,000	0.03456	75	30.074321	57.690524	1.109793	59.91011	55.470938	1.241179	57.317867	59.800225	54.835509	60.670502	56.081501	58.376001	58.198166	57.756832	57.413666	58.541332	58.982666	59.587498	58.917503	58.376001	57.834499	57.063547	56.081501	60.670502	0	0.142367	47,270,000	0
AMZN	2017-12-12T00:00:00	58.254002	58.68	58.080502	58.3255	44,718,000	57.92015	57.780299	57.50364	54.23863	52.28396	51.553075	49.21246	58.02025	57.990569	57.914885	57.327537	56.993613	55.034335	53.650268	52.596157	49.392615	57.950163	58.013135	57.86759	56.233577	54.448162	53.268695	51.198375	58.416905	58.226769	57.787932	58.243505	59.562933	59.830462	58.554063	54.574031	1.007007	1.249502	31.301646	26.672796	19.010542	57.609749	58.054501	52.011875	51.363501	56.806224	56.237	60.670502	45.494555	46.246043	23.834531	-54.505445	4,313,184,000	0.03099	74	30.090572	57.780299	1.077023	59.934346	55.626253	1.235107	57.407022	59.877237	54.936808	60.670502	56.081501	58.376001	58.263666	58.032332	57.618665	58.677333	58.908666	59.587498	58.917503	58.376001	57.834499	57.063547	56.081501	60.670502	1	0.066893	0	44,718,000
AMZN	2017-12-13T00:00:00	58.206501	58.543499	58.0135	58.5	52,336,000	57.93445	57.848524	57.58556	54.44566	52.429366	51.615665	49.290222	58.057501	58.029829	57.959749	57.407442	57.086912	55.158734	53.770169	52.707253	49.480316	58.002227	58.053726	57.921657	56.38918	54.604018	53.400446	51.287868	58.508888	58.4194	58.040626	58.178353	59.524187	59.951886	58.765863	54.752977	0.955677	1.190737	30.175022	25.674077	18.772074	57.609749	58.229502	52.092875	51.429001	52.313241	56.237	60.670502	44.423154	46.580957	18.587027	-55.576846	4,260,848,000	-0.013179	73	30.109536	57.848524	1.057498	59.963521	55.733528	1.19875	57.483163	59.880663	55.085663	60.670502	56.081501	58.376001	58.338168	57.996335	57.738669	58.595834	58.937667	59.587498	58.917503	58.376001	57.834499	57.063547	56.081501	60.670502	1	0.002028	0	52,336,000
AMZN	2017-12-14T00:00:00	58.713001	58.8965	58.122501	58.185501	64,286,000	57.922	57.96745	57.66832	54.65447	52.576166	51.68286	49.37156	58.188601	58.154042	58.075634	57.52613	57.211996	55.298117	53.900244	52.826179	49.572183	58.143782	58.136057	58.008383	56.556526	54.769377	53.540987	51.381627	58.604233	58.56984	58.325498	58.171095	59.499828	60.069393	58.971225	54.931466	0.944974	1.141585	29.472687	26.782626	17.728107	57.56675	58.229502	52.2515	51.55875	46.15235	56.237	60.670502	55.847536	48.588415	30.477787	-44.152464	4,325,134,000	0.009416	74	30.133215	57.96745	1.01099	59.98943	55.945469	1.144464	57.600291	59.889219	55.311362	60.670502	56.127499	58.399	58.2545	57.965501	57.724501	58.4955	58.784499	59.598353	58.935075	58.399	57.862926	57.099701	56.127499	60.670502	0	0.046558	64,286,000	0
AMZN	2017-12-15T00:00:00	58.957001	59.137501	58.466499	58.9515	95,572,000	58.00595	58.072075	57.76834	54.85276	52.7172	51.74603	49.453875	58.342281	58.300035	58.211229	57.656209	57.346227	55.441602	54.033316	52.947581	49.665564	58.331964	58.2303	58.107512	56.725253	54.937294	53.68503	51.477005	58.774992	58.752332	58.618679	58.238399	59.490775	60.181352	59.172785	55.1107	0.945285	1.102325	29.049315	27.233465	16.853079	57.68725	58.229502	53.446	51.682251	44.346597	56.237	60.266998	67.493847	55.921512	41.993564	-32.506153	4,420,706,000	0.015201	75	30.168645	58.072075	0.999045	60.070164	56.073986	1.0945	57.729501	59.918501	55.540501	60.670502	56.127499	58.399	58.577334	58.258169	57.803336	59.032167	59.351332	59.598353	58.935075	58.399	57.862926	57.099701	56.127499	60.670502	0	0.084399	95,572,000	0
AMZN	2017-12-18T00:00:00	59.528999	59.738998	59.045502	59.3685	58,952,000	58.2891	58.223825	57.8988	55.05376	52.857186	51.81832	49.539867	58.579624	58.523483	58.413963	57.826462	57.514133	55.601892	54.177939	53.077906	49.763708	58.608882	58.369055	58.242948	56.908635	55.116552	53.839148	51.577255	59.144781	59.058787	58.967576	58.400291	59.507894	60.292551	59.3758	55.293257	0.980385	1.077937	29.188846	30.131777	15.869968	58.2715	58.376001	54.005625	51.682251	49.037107	56.237	59.740002	93.976528	72.439304	68.11393	-6.023472	4,479,658,000	0.041727	76	30.190889	58.223825	0.976984	60.177793	56.269857	1.090285	57.900882	60.081453	55.720311	60.670502	56.127499	58.399	58.853667	58.569833	58.182666	59.240835	59.524668	59.598353	58.935075	58.399	57.862926	57.099701	56.127499	60.670502	0	0.11633	58,952,000	0
AMZN	2017-12-19T00:00:00	59.368999	59.648499	58.957001	59.4575	51,756,000	58.51815	58.3765	58.01522	55.25015	52.996606	51.90199	49.625207	58.737499	58.677213	58.560891	57.966693	57.656815	55.749622	54.314546	53.202483	49.859283	58.805227	58.478119	58.35604	57.07786	55.287915	53.988666	51.675057	59.469539	59.342699	59.261328	58.619303	59.539163	60.394636	59.575601	55.478564	0.983949	1.059139	29.175992	28.546013	15.708321	58.644499	58.376001	54.005625	51.682251	60.223976	56.237	59.738998	89.434636	83.635004	54.937798	-10.565364	4,427,902,000	0.056424	75	30.210284	58.3765	0.898507	60.173514	56.579486	0.962499	58.040703	59.965701	56.115704	60.670502	56.237	58.453751	59.437833	59.136668	58.744336	59.830165	60.13133	59.624195	58.976904	58.453751	57.930597	57.185769	56.237	60.670502	1	0.04305	0	51,756,000
AMZN	2017-12-20T00:00:00	58.881001	59.549999	58.799999	59.525002	47,424,000	58.6445	58.471825	58.09678	55.44057	53.138173	51.99691	49.706987	58.7662	58.714265	58.610139	58.049812	57.750983	55.872421	54.434716	53.314928	49.949051	58.8712	58.526167	58.422638	57.220246	55.442768	54.126864	51.767154	59.500796	59.427688	59.387504	58.827107	59.564875	60.475011	59.764736	55.664266	0.9366	1.034631	28.903682	26.892885	16.010918	58.794498	58.376001	54.114624	51.79125	50.356637	56.237	59.738998	75.499767	86.303644	35.773486	-24.500233	4,380,478,000	0.003496	74	30.227736	58.471825	0.841245	60.154314	56.789336	0.949749	58.120731	60.02023	56.221232	60.670502	56.237	58.453751	59.324833	59.001167	58.633335	59.692665	60.016331	59.624195	58.976904	58.453751	57.930597	57.185769	56.237	60.670502	1	-0.019819	0	47,424,000
AMZN	2017-12-21T00:00:00	58.737999	58.9585	58.382	58.794998	42,462,000	58.71935	58.518325	58.19292	55.62033	53.276146	52.086195	49.787427	58.76056	58.718581	58.62981	58.112374	57.826907	55.984797	54.54796	53.422316	50.036504	58.8882	58.551517	58.471963	57.349557	55.590132	54.260351	51.857015	59.270709	59.301573	59.358075	58.983619	59.579815	60.533065	59.940636	55.849666	0.877422	1.003189	27.979739	25.662658	18.595329	58.794498	58.376001	54.114624	51.79125	55.618932	56.237	59.738998	71.41634	78.783581	10.611517	-28.58366	4,338,016,000	-0.0166	73	30.243266	58.518325	0.828222	60.17477	56.86188	0.892178	58.179518	59.963874	56.395163	60.670502	56.237	58.453751	59.077	58.604	58.327	59.354	59.827	59.624195	58.976904	58.453751	57.930597	57.185769	56.237	60.670502	1	-0.073474	0	42,462,000
AMZN	2017-12-22T00:00:00	58.417999	58.730999	58.391499	58.604	31,702,000	58.75115	58.474225	58.25506	55.78776	53.402073	52.17243	49.866402	58.692047	58.663929	58.597224	58.140158	57.872376	56.080216	54.649803	53.52124	50.119902	58.833409	58.541962	58.489277	57.45927	55.725443	54.385734	51.942891	58.859351	59.000317	59.185094	59.056427	59.572671	60.566231	60.099488	56.033232	0.795531	0.961658	27.121792	24.924641	18.060557	58.876249	58.399	54.135249	51.79125	69.456089	56.237	59.738998	62.27871	69.731606	0.299959	-37.72129	4,306,314,000	-0.07936	72	30.254719	58.474225	0.807636	60.089497	56.858952	0.748357	58.202231	59.698944	56.705518	60.670502	56.237	58.453751	58.692833	58.427166	58.116333	59.003666	59.269333	59.624195	58.976904	58.453751	57.930597	57.185769	56.237	60.670502	1	-0.118981	0	31,702,000
AMZN	2017-12-26T00:00:00	58.838001	58.916	58.0275	58.417999	40,104,000	58.79035	58.42655	58.34882	55.96158	53.542646	52.26735	49.946945	58.721238	58.695579	58.634266	58.203599	57.946655	56.188365	54.760019	53.626523	50.206649	58.8492	58.576607	58.534118	57.578887	55.868494	54.517725	52.032161	58.623511	58.768697	59.02724	59.089609	59.555716	60.584738	60.245938	56.216066	0.75581	0.920488	25.742284	23.090878	19.745891	58.876249	58.399	54.388374	51.79125	69.723157	56.804001	59.738998	69.301604	67.665552	14.170215	-30.698396	4,346,418,000	-0.004954	73	30.269411	58.42655	0.752012	59.930573	56.922526	0.688499	58.26278	59.639779	56.885782	60.266998	56.237	58.251999	58.513499	58.295999	58.173999	58.635499	58.852999	59.315919	58.727539	58.251999	57.776459	57.099419	56.237	60.266998	0	-0.057295	40,104,000	0
AMZN	2017-12-27T00:00:00	59.112999	59.364498	58.780499	58.995499	37,344,000	58.87625	58.3982	58.46072	56.1375	53.678846	52.36469	50.029377	58.79959	58.771473	58.707917	58.286271	58.036373	56.303056	54.874571	53.735166	50.295269	58.907863	58.641983	58.592901	57.702472	56.015082	54.653282	52.123366	58.665281	58.722989	58.951143	59.118866	59.536218	60.594577	60.382889	56.398649	0.738014	0.883993	25.02363	25.749367	18.768468	58.883249	58.399	54.475875	51.79125	67.818425	57.549999	59.738998	71.402481	67.660932	74.772285	-28.597519	4,383,762,000	0.025659	74	30.283209	58.3982	0.711888	59.821976	56.974423	0.659464	58.343754	59.662681	57.024826	59.740002	56.237	57.988501	58.593834	58.271667	57.705334	59.160168	59.482334	58.913293	58.401855	57.988501	57.575146	56.986642	56.237	59.740002	0	-0.004267	37,344,000	0
AMZN	2017-12-28T00:00:00	59.305	59.505001	59.219002	59.450001	36,834,000	58.9861	58.460275	58.55394	56.31447	53.814526	52.461605	50.11266	58.900672	58.868478	58.799776	58.378883	58.13396	56.42078	54.991162	53.84546	50.384918	58.985818	58.728345	58.657846	57.826688	56.163139	54.790714	52.21566	58.92518	58.873114	58.973897	59.166335	59.518367	60.599864	60.511781	56.581207	0.730977	0.85339	24.524961	26.098041	18.120091	58.883249	58.453751	54.475875	51.79125	66.376231	57.849998	59.738998	77.02498	72.576355	102.738717	-22.97502	4,420,596,000	0.071184	75	30.296897	58.460275	0.734922	59.93012	56.99043	0.643928	58.435301	59.723157	57.147444	59.738998	56.237	57.987999	59.085999	58.807499	58.501999	59.391499	59.669998	58.912527	58.401235	57.987999	57.574763	56.986427	56.237	59.738998	0	0.041094	0	36,834,000
AMZN	2017-12-29T00:00:00	58.473499	59.200001	58.375	59.1175	53,768,000	58.96215	58.442075	58.58056	56.48694	53.927773	52.55142	50.191672	58.815238	58.796664	58.74958	58.387485	58.160079	56.501279	55.082802	53.937104	50.465402	58.892618	58.729605	58.651658	57.911356	56.285744	54.909762	52.298853	58.962517	58.889763	58.901084	59.165415	59.479408	60.586837	60.622821	56.759981	0.650802	0.812872	22.777575	23.981378	24.01092	58.883249	58.453751	54.478375	51.793751	53.941962	57.849998	59.738998	33.006927	60.478129	29.41563	-66.993073	4,366,828,000	-0.024768	74	30.316282	58.442075	0.729577	59.901228	56.982922	0.654321	58.438939	59.747581	57.130297	59.738998	56.237	57.987999	59.343001	59.181001	59.057002	59.467	59.629	58.912527	58.401235	57.987999	57.574763	56.986427	56.237	59.738998	1	-0.020328	0	53,768,000
AMZN	2018-01-02T00:00:00	59.4505	59.5	58.525501	58.599998	53,890,000	59.0115	58.508725	58.58658	56.68934	54.058973	52.65492	50.275847	58.94229	58.915543	58.857414	58.484122	58.259342	56.616934	55.197741	54.04628	50.554806	58.981409	58.825645	58.718577	58.027574	56.431079	55.046377	52.39098	59.097141	59.035953	58.96128	59.200648	59.453505	60.576712	60.726903	56.938674	0.658509	0.782	21.542538	24.442483	21.899658	58.837999	58.453751	55.058375	52.300501	59.355513	58.0135	59.738998	83.280311	64.437406	88.905862	-16.719689	4,420,718,000	0.035894	75	30.336358	58.508725	0.758672	60.026069	56.99138	0.681571	58.535278	59.89842	57.172136	59.738998	56.237	57.987999	58.682833	58.165666	57.857833	58.990667	59.507834	58.912527	58.401235	57.987999	57.574763	56.986427	56.237	59.738998	0	0.027257	53,890,000	0
AMZN	2018-01-03T00:00:00	60.209999	60.274502	59.415001	59.415001	62,176,000	59.0796	58.68435	58.60332	56.91063	54.203913	52.77856	50.362655	59.195832	59.150899	59.065504	58.64102	58.409392	56.757839	55.329643	54.168334	50.650877	59.199318	58.987671	58.843455	58.165639	56.592948	55.195983	52.489828	59.485753	59.396835	59.241021	59.3085	59.46322	60.583316	60.831385	57.119889	0.717629	0.769125	21.297493	29.266654	20.290847	59.151001	58.453751	55.722625	52.96475	66.475718	58.0135	60.274502	97.147162	71.1448	159.061741	-2.852838	4,482,894,000	0.170036	76	30.360089	58.68435	0.723042	60.130433	57.238266	0.700143	58.694775	60.095061	57.29449	60.274502	56.237	58.255751	59.158667	58.817334	58.184168	59.791833	60.133166	59.321651	58.732176	58.255751	57.779325	57.101025	56.237	60.274502	0	0.067807	62,176,000	0
AMZN	2018-01-04T00:00:00	60.4795	60.793499	60.233002	60.25	60,442,000	59.19065	58.8544	58.6353	57.15392	54.360846	52.89936	50.454252	59.452566	59.392463	59.283042	58.808155	58.568631	56.903786	55.465165	54.293308	50.748674	59.453845	59.158638	58.987777	58.305595	56.758095	55.348477	52.590493	60.059405	59.901725	59.680329	59.481679	59.512718	60.608469	60.937994	57.303937	0.777268	0.770754	21.584216	32.308569	19.256595	59.4105	58.515249	56.386876	53.629002	68.455655	58.0275	60.793499	88.647892	89.691788	179.682117	-11.352108	4,543,336,000	0.168486	77	30.38333	58.8544	0.72542	60.305241	57.403559	0.703964	58.864749	60.272678	57.456821	60.793499	56.804001	58.79875	59.966501	59.658499	59.107	60.518	60.826001	59.851977	59.269511	58.79875	58.327989	57.657753	56.804001	60.793499	0	0.102137	60,442,000	0
AMZN	2018-01-05T00:00:00	61.457001	61.457001	60.5	60.8755	70,894,000	59.44825	59.046375	58.77104	57.40716	54.5337	53.02228	50.549522	59.853453	59.767833	59.617497	59.048959	58.790814	57.082344	55.622845	54.435163	50.855225	59.865909	59.406505	59.204831	58.474343	56.944836	55.517935	52.699973	60.868857	60.58921	60.281374	59.769119	59.623174	60.665263	61.055234	57.493877	0.893114	0.795226	22.426504	35.30394	17.63493	59.74225	58.847	56.386876	53.629002	70.696929	58.0275	61.457001	100	95.265018	194.385969	-0	4,614,230,000	0.198484	78	30.411429	59.046375	0.873739	60.793853	57.298896	0.7185	59.11163	60.54863	57.67463	61.457001	57.549999	59.5035	60.502	60.210501	59.941503	60.770999	61.062497	60.534948	59.964526	59.5035	59.042474	58.386098	57.549999	61.457001	0	0.130979	70,894,000	0
AMZN	2018-01-08T00:00:00	62.343498	62.653999	61.601501	61.799999	85,590,000	59.8088	59.264075	58.91128	57.68112	54.71614	53.154345	50.649395	60.351462	60.236136	60.036882	59.348463	59.064097	57.288664	55.799705	54.591764	50.969536	60.392318	59.720516	59.479635	58.667925	57.150357	55.702513	52.817326	61.798659	61.468886	61.04413	60.201142	59.80671	60.761757	61.188996	57.692291	1.044416	0.845064	24.033834	41.770668	15.872221	60.34075	59.445499	56.429626	53.629002	73.286101	58.0275	62.653999	93.288638	93.978843	230.715639	-6.711362	4,699,820,000	0.20382	79	30.446251	59.264075	1.107656	61.479388	57.048762	0.756071	59.419427	60.93157	57.907284	62.653999	57.849998	60.251999	61.138	60.819	60.181	61.776001	62.095001	61.520255	60.818871	60.251999	59.685127	58.878055	57.849998	62.653999	0	0.154984	85,590,000	0
AMZN	2018-01-09T00:00:00	62.634998	62.966499	62.088001	62.845001	73,226,000	60.2305	59.490825	59.09198	57.96139	54.908173	53.291605	50.751167	60.808169	60.672293	60.436592	59.647239	59.338782	57.498324	55.979581	54.751036	51.08561	60.906172	60.041557	59.766075	58.862195	57.358748	55.890249	52.936586	62.633288	62.309233	61.854585	60.72865	60.05604	60.89429	61.337549	57.899202	1.174309	0.910913	25.709217	41.316821	14.710093	60.67075	59.601749	56.445126	53.629002	72.214265	58.0275	62.966499	93.288093	95.525577	211.097808	-6.711907	4,773,046,000	0.238365	80	30.476255	59.490825	1.303657	62.098138	56.883512	0.762964	59.725672	61.251601	58.199744	62.966499	57.849998	60.408249	62.199666	61.745333	61.147168	62.797831	63.252164	61.759005	61.011996	60.408249	59.804502	58.94493	57.849998	62.966499	0	0.174734	0	73,226,000
AMZN	2018-01-10T00:00:00	62.716499	62.716499	61.8615	62.2575	53,720,000	60.618349	59.70435	59.33274	58.11477	55.10766	53.438485	50.853045	61.189835	61.043967	60.787347	59.926262	59.598606	57.702958	56.156868	54.908768	51.201341	61.358172	60.348764	60.044884	59.048669	57.56423	56.076881	53.055644	63.185838	62.923957	62.572657	61.295442	60.35598	61.055741	61.496317	58.113885	1.269196	0.98257	26.896047	38.372116	15.549764	60.67075	59.601749	56.474001	53.629002	74.213372	58.0275	62.966499	94.938246	93.838326	169.278428	-5.061754	4,826,766,000	0.249191	81	30.498287	59.70435	1.463456	62.631261	56.777439	0.774643	60.010513	61.559799	58.461227	62.966499	58.0135	60.49	62.563166	62.159833	61.684668	63.038331	63.441664	61.797592	61.074454	60.49	59.905546	59.073442	58.0135	62.966499	0	0.190746	53,720,000	0
AMZN	2018-01-11T00:00:00	63.834	63.838501	62.823002	62.987	62,500,000	61.09045	59.98335	59.60296	58.2806	55.332253	53.59759	50.958215	61.718668	61.551245	61.256063	60.281511	59.924406	57.943391	56.358898	55.085505	51.327039	61.942836	60.742064	60.391135	59.272953	57.79387	56.282733	53.184807	63.719991	63.523428	63.285276	61.938453	60.714076	61.257148	61.674117	58.339613	1.41822	1.0697	28.646511	44.011433	14.126868	61.10675	60.03775	57.567126	53.629002	82.836096	58.0275	63.838501	99.922538	96.049626	191.805729	-0.077462	4,889,266,000	0.31646	82	30.524769	59.98335	1.687197	63.357743	56.608956	0.801214	60.374654	61.977083	58.772225	63.838501	58.0135	60.926001	62.431499	62.1465	61.5765	63.001499	63.286499	62.463801	61.613351	60.926001	60.238651	59.26005	58.0135	63.838501	0	0.203482	62,500,000	0
AMZN	2018-01-12T00:00:00	65.260002	65.288002	63.669498	63.669498	108,874,000	61.68595	60.336025	59.90866	58.48052	55.576653	53.773545	51.065935	62.426935	62.225565	61.872053	60.734101	60.334836	58.230317	56.593137	55.28698	51.465675	62.700936	61.244602	60.826292	59.546655	58.055127	56.513671	53.327114	64.537007	64.329191	64.142816	62.696866	61.146334	61.510624	61.881974	58.580388	1.632569	1.182274	30.895515	49.680175	12.368637	61.906752	61.046001	57.980375	53.629002	86.95184	58.0275	65.288002	99.614353	98.158379	206.61214	-0.385647	4,998,140,000	0.401591	83	30.57277	60.336025	2.003737	64.343499	56.32855	0.875643	60.839926	62.591212	59.088639	65.288002	58.0275	61.657751	63.498501	63.158501	62.483002	64.174	64.514	63.574524	62.51449	61.657751	60.801012	59.581248	58.0275	65.288002	0	0.213355	108,874,000	0
AMZN	2018-01-16T00:00:00	65.242996	66.997002	64.614998	66.150002	144,414,000	62.362899	60.662525	60.1988	58.6817	55.812646	53.942525	51.173065	62.990147	62.774189	62.39066	61.144001	60.712387	58.505324	56.820765	55.484129	51.602763	63.347672	61.711933	61.236626	59.81185	58.309504	56.740789	53.468179	65.343488	65.087778	64.956675	63.48971	61.625151	61.801239	62.113754	58.834	1.780545	1.301928	33.51277	53.315812	10.330768	63.206001	62.2735	57.980375	53.629002	90.043348	58.0275	66.997002	80.444784	93.327225	200.25755	-19.555216	4,853,726,000	0.296019	82	30.636206	60.662525	2.243076	65.148677	56.176372	1.021036	61.259266	63.301338	59.217193	66.997002	58.0275	62.512251	64.739168	64.190333	63.120664	65.808837	66.357671	64.880199	63.570652	62.512251	61.45385	59.946973	58.0275	66.997002	1	0.120729	0	144,414,000
AMZN	2018-01-17T00:00:00	64.75	65.699997	64.043999	65.612	105,076,000	62.892849	60.952175	60.4648	58.88248	56.03838	54.111025	51.27518	63.342118	63.133427	62.753635	61.471819	61.022973	58.750213	57.029429	55.667611	51.733581	63.78169	62.101216	61.586718	60.049823	58.544698	56.954799	53.603273	65.738209	65.514407	65.483736	64.222205	62.112685	62.107616	62.357341	59.096336	1.836862	1.408915	35.19345	47.461235	12.982653	63.615002	62.4235	57.980375	53.629002	84.392061	58.375	66.997002	73.938747	84.665961	143.59525	-26.061253	4,748,650,000	0.247274	81	30.681561	60.952175	2.381034	65.714242	56.190107	1.075858	61.591717	63.743432	59.440001	66.997002	58.0275	62.512251	65.618332	64.239662	63.236328	66.621666	68.000336	64.880199	63.570652	62.512251	61.45385	59.946973	58.0275	66.997002	1	0.04093	0	105,076,000
AMZN	2018-01-18T00:00:00	64.666	65.230003	64.200996	64.697502	80,538,000	63.338449	61.209025	60.7136	59.0642	56.259693	54.28146	51.375632	63.606894	63.412077	63.047845	61.762199	61.303205	58.982205	57.230392	55.845797	51.862262	64.104081	62.454914	61.909887	60.276628	58.771741	57.163808	53.736515	65.651483	65.592494	65.703132	64.852962	62.591233	62.418246	62.606563	59.365185	1.853352	1.497802	36.754082	44.212407	12.093961	63.748501	62.4235	57.879499	53.917751	83.03782	58.375	66.997002	72.9645	75.782677	121.52736	-27.0355	4,668,112,000	0.219383	80	30.716157	61.209025	2.493832	66.196689	56.221361	1.107644	61.884505	64.099793	59.669218	66.997002	58.0275	62.512251	64.831332	63.962667	63.175334	65.618665	66.48733	64.880199	63.570652	62.512251	61.45385	59.946973	58.0275	66.997002	1	-0.027502	0	80,538,000
AMZN	2018-01-19T00:00:00	64.728996	65.650002	64.649498	65.599998	91,570,000	63.763399	61.477024	60.9726	59.23812	56.483286	54.45612	51.47257	63.831315	63.651517	63.306484	62.031908	61.566728	59.207569	57.427724	56.021702	51.990289	64.356908	62.790149	62.218764	60.498776	58.994617	57.37069	53.869384	65.313456	65.43718	65.731668	65.350071	63.052548	62.727332	62.857967	59.639031	1.850175	1.568277	38.35889	44.063011	11.285093	64.299252	62.505251	57.768375	54.087751	82.773383	58.375	66.997002	73.695141	73.532796	114.716096	-26.304859	4,759,682,000	0.148123	81	30.755479	61.477024	2.572453	66.621931	56.332118	1.151108	62.155409	64.457626	59.853193	66.997002	58.0275	62.512251	64.699	64.167997	63.669993	65.197004	65.728007	64.880199	63.570652	62.512251	61.45385	59.946973	58.0275	66.997002	0	0.014125	0	91,570,000
AMZN	2018-01-22T00:00:00	66.365501	66.372498	64.833	64.858498	82,802,000	64.254249	61.85125	61.29896	59.44226	56.730093	54.646765	51.577077	64.338152	64.144968	63.777102	62.425871	61.935864	59.488272	57.662928	56.22653	52.133326	64.830018	63.255718	62.633603	60.778282	59.254675	57.606519	54.017573	65.484612	65.570373	65.946351	65.830699	63.534662	63.059498	63.125146	59.922613	1.95715	1.646051	40.099279	44.052195	10.091144	64.429251	62.505251	57.832125	54.094501	93.458134	58.525501	66.997002	92.545592	79.735077	120.8295	-7.454408	4,842,484,000	0.230848	82	30.792667	61.85125	2.715354	67.281957	56.420542	1.202073	62.55637	64.960516	60.152225	66.997002	58.0275	62.512251	65.009499	64.368996	64.008995	65.369499	66.010002	64.880199	63.570652	62.512251	61.45385	59.946973	58.0275	66.997002	0	0.049646	82,802,000	0
AMZN	2018-01-23T00:00:00	68.126999	68.245003	66.866997	66.904503	103,386,000	64.832599	62.3207	61.67552	59.67192	56.99482	54.851005	51.693142	65.095921	64.868974	64.446317	62.944155	62.412105	59.827046	57.938298	56.462183	52.292467	65.534154	63.853409	63.158836	61.11886	59.554594	57.873455	54.182248	66.497666	66.327253	66.54363	66.412444	64.071113	63.43796	63.421833	60.220423	2.159176	1.748676	42.230268	50.458814	8.927861	65.053251	63.136251	57.919625	54.094501	93.978391	59.415001	68.245003	98.663603	88.301445	145.843616	-1.336397	4,945,870,000	0.273685	83	30.841285	62.3207	2.950244	68.221187	56.420212	1.263001	63.086907	65.612909	60.560904	68.245003	58.0275	63.136251	65.857	65.341502	64.317502	66.880999	67.396497	65.833672	64.341917	63.136251	61.930586	60.214046	58.0275	68.245003	0	0.079768	103,386,000	0
AMZN	2018-01-24T00:00:00	67.875504	69.407997	66.900002	68.740997	136,150,000	65.35665	62.793575	62.03226	59.9003	57.245926	55.045965	51.8088	65.651838	65.415616	64.973884	63.39246	62.832367	60.142672	58.199804	56.688189	52.447522	66.087409	64.382438	63.635758	61.440569	59.840928	58.131365	54.343267	67.659321	67.274008	67.219953	67.01867	64.633829	63.845875	63.73896	60.528751	2.27279	1.853499	44.455026	49.877937	7.659071	66.115499	63.717749	57.898126	54.094501	90.963531	60.233002	69.407997	83.297064	91.502086	127.984333	-16.702936	4,809,720,000	0.252904	82	30.904687	62.793575	3.0481	68.889775	56.697375	1.380751	63.542963	66.304465	60.781462	69.407997	58.0275	63.717749	67.746333	67.247663	66.368327	68.625669	69.124339	66.7222	65.060647	63.717749	62.37485	60.462927	58.0275	69.407997	1	0.005124	0	136,150,000
AMZN	2018-01-25T00:00:00	68.897499	68.917	67.880997	68.400002	95,060,000	65.97475	63.29655	62.407	60.1529	57.50484	55.24464	51.926527	66.30097	66.048685	65.577517	63.892918	63.298915	60.485998	58.481322	56.929958	52.611204	66.7312	64.963764	64.163854	61.7934	60.147548	58.405653	54.513304	68.782825	68.306672	67.998059	67.679135	65.239348	64.290916	64.081506	60.849291	2.41743	1.966285	46.520874	46.897321	7.201378	66.538748	63.717749	57.958376	54.186501	91.636189	60.5	69.407997	94.269216	92.076628	117.178879	-5.730784	4,904,780,000	0.28076	83	30.950046	63.29655	3.187798	69.672145	56.920954	1.413465	64.052919	66.879849	61.225989	69.407997	58.375	63.891499	68.061167	66.714338	65.553172	69.222333	70.569163	66.80421	65.193392	63.891499	62.589605	60.736061	58.375	69.407997	0	0.041277	95,060,000	0
AMZN	2018-01-26T00:00:00	70.102501	70.126503	69.045502	69.600502	97,146,000	66.6016	63.846025	62.83634	60.42578	57.77888	55.45654	52.05145	67.061276	66.785743	66.273669	64.457425	63.822268	60.863116	58.787143	57.1908	52.785246	67.4817	65.61195	64.755815	62.183581	60.479065	58.699868	54.694159	69.818512	69.396683	68.940917	68.421159	65.904986	64.784948	64.454975	61.184254	2.599329	2.092894	48.669982	50.533382	6.693096	67.085251	64.077002	58.32375	54.397751	91.820272	61.601501	70.126503	99.718451	92.428244	120.955375	-0.281549	5,001,926,000	0.323498	84	30.997757	63.846025	3.370612	70.587248	57.104801	1.431429	64.62907	67.491929	61.766211	70.126503	58.375	64.250751	68.565165	68.213331	67.529162	69.249334	69.601168	67.353148	65.637429	64.250751	62.864074	60.889822	58.375	70.126503	0	0.071982	97,146,000	0
AMZN	2018-01-29T00:00:00	70.884003	71.569504	70.022003	70.459	114,038,000	67.164	64.424975	63.31646	60.70662	58.065866	55.682745	52.181812	67.825822	67.530881	66.982951	65.04166	64.365479	61.256092	59.105481	57.461953	52.965334	68.260319	66.282233	65.374866	62.593707	60.823937	59.005363	54.881548	70.783687	70.448054	70.007535	69.215481	66.627459	65.32869	64.860144	61.534082	2.774562	2.229228	50.890998	54.264377	6.108463	67.806751	64.798502	58.51025	54.397751	91.736332	61.8615	71.569504	92.938805	95.642157	120.604859	-7.061195	5,115,964,000	0.325062	85	31.054732	64.424975	3.539759	71.504493	57.345456	1.456465	65.224778	68.137708	62.311847	71.569504	58.375	64.972252	69.758169	69.389834	68.677167	70.470835	70.83917	68.455601	66.529203	64.972252	63.4153	61.198624	58.375	71.569504	0	0.097875	114,038,000	0
AMZN	2018-01-30T00:00:00	71.890999	71.962502	69.599998	70.158501	117,438,000	67.8288	65.09585	63.84258	61.01775	58.36108	55.917755	52.3201	68.638857	68.32363	67.738035	65.664327	64.944365	61.673147	59.441942	57.747676	53.153649	69.119773	66.993283	66.034446	63.03231	61.187756	59.326318	55.077659	71.781279	71.440981	71.116383	70.061528	67.405325	65.922918	65.300951	61.900097	2.960564	2.375495	52.430023	47.4501	7.584496	68.081749	64.995001	58.58525	54.397751	92.276445	61.8615	71.962502	99.292123	97.31646	106.27026	-0.707877	5,233,402,000	0.397639	86	31.114714	65.09585	3.622939	72.341727	57.849973	1.562466	65.859656	68.984587	62.734725	71.962502	58.525501	65.244001	70.82517	70.080836	69.277669	71.628337	72.37267	68.791369	66.829567	65.244001	63.658435	61.401019	58.525501	71.962502	0	0.119524	117,438,000	0
AMZN	2018-01-31T00:00:00	72.544502	73.628998	72.501999	72.565002	128,494,000	68.60825	65.75055	64.40764	61.33135	58.661053	56.153465	52.457325	69.419986	69.091061	68.477492	66.289797	65.528991	62.099475	59.786746	58.040683	53.346592	69.977174	67.702679	66.703825	63.48434	61.561004	59.655561	55.278897	72.68362	72.360582	72.133234	70.947918	68.222808	66.559929	65.776172	62.282021	3.124685	2.525333	54.14996	51.832815	6.898213	69.139248	65.828249	58.58525	54.397751	92.659976	62.823002	73.628998	89.963946	94.064958	114.522093	-10.036054	5,361,896,000	0.292553	87	31.181191	65.75055	3.730583	73.211717	58.289383	1.625537	66.496308	69.747382	63.245234	73.628998	59.415001	66.521999	71.151166	70.339831	68.788663	72.702334	73.513669	70.274495	68.199251	66.521999	64.844748	62.456796	59.415001	73.628998	0	0.137436	0	128,494,000
AMZN	2018-02-01T00:00:00	69.5	72.994003	69.257004	72.25	182,276,000	69.09165	66.21505	64.83412	61.59147	58.919093	56.365515	52.57888	69.435989	69.165414	68.634801	66.581634	65.834453	62.389692	60.042358	58.2676	53.507323	70.13931	68.059769	67.095545	63.804679	61.84624	59.919849	55.448476	72.341038	72.278338	72.357852	71.572415	68.961981	67.16638	66.244041	62.664819	2.974794	2.615225	52.765111	42.853878	20.745437	69.230999	65.828249	58.637625	54.397751	71.069466	63.669498	73.628998	58.542115	82.599395	67.437022	-41.457885	5,179,620,000	0.168884	86	31.268214	66.21505	3.579718	73.374486	59.055613	1.812323	66.782374	70.407019	63.157729	73.628998	60.233002	66.931	72.891833	72.154668	71.764834	73.281667	74.018832	70.467543	68.511727	66.931	65.350272	63.099745	60.233002	73.628998	1	0.052064	0	182,276,000
AMZN	2018-02-02T00:00:00	71.497498	74.900002	70.699997	73.869499	222,514,000	69.768501	66.76595	65.3295	61.89511	59.2015	56.59151	52.711567	69.848291	69.589429	69.075215	67.028531	66.270072	62.74686	60.343809	58.529578	53.68633	70.576737	68.56286	67.608112	64.19315	62.17725	60.219492	55.636721	71.87524	72.021111	72.407965	72.105928	69.675048	67.770254	66.720509	63.054704	2.982802	2.688741	52.085601	41.249142	16.340489	70.883499	66.637501	58.637625	54.397751	72.248967	64.043999	74.900002	68.657857	72.387973	81.786849	-31.342143	5,402,134,000	0.095542	87	31.379434	66.76595	3.497452	73.760853	59.771047	2.08243	67.231433	71.396292	63.066574	74.900002	60.5	67.700001	70.583669	68.173335	66.84667	71.910334	74.320669	71.501601	69.399201	67.700001	66.000801	63.5816	60.5	74.900002	0	0.07881	0	222,514,000
AMZN	2018-02-05T00:00:00	69.5	72.948997	66.036003	70.130997	229,900,000	70.08195	67.1681	65.7373	62.14562	59.455413	56.79522	52.833552	69.778632	69.573169	69.140567	67.25321	66.518528	63.011689	60.584762	58.746814	53.84368	70.527918	68.823245	67.92892	64.491381	62.448264	60.475105	55.80377	70.884036	71.247366	71.977638	72.376156	70.288528	68.328265	67.176404	63.441888	2.79574	2.71014	48.84164	31.90842	27.917919	70.468002	66.637501	58.641125	54.397751	63.304812	64.043999	74.900002	50.257921	59.152631	34.012975	-49.742079	5,172,234,000	0.058567	86	31.488013	67.1681	3.312391	73.792882	60.543317	2.406072	67.447487	72.259631	62.635344	74.900002	61.601501	68.250751	72.365832	69.831662	68.165827	74.031667	76.565837	71.761556	69.819975	68.250751	66.681528	64.44738	61.601501	74.900002	1	0.001284	0	229,900,000
AMZN	2018-02-06T00:00:00	72.141998	72.199501	67.5895	68.072998	221,336,000	70.48345	67.658025	66.28404	62.4323	59.75264	57.01684	52.96963	70.251306	70.040229	69.602326	67.697645	66.951102	63.369741	60.888899	59.012065	54.025752	70.902472	69.29695	68.421589	64.883396	62.782121	60.779002	55.995894	70.774906	71.053734	71.834574	72.622972	70.877763	68.884041	67.636731	63.835608	2.828079	2.733728	45.82939	27.445173	24.01285	70.468002	66.637501	58.6685	54.397751	70.367012	64.200996	74.900002	74.221872	64.379216	44.483295	-25.778128	5,393,570,000	0.129074	87	31.59919	67.658025	3.285768	74.22956	61.086489	2.617072	67.894584	73.128727	62.66044	74.900002	61.8615	68.380751	69.495	66.041003	62.582006	72.953997	76.407995	71.822915	69.919294	68.380751	66.842207	64.651739	61.8615	74.900002	0	0.034993	221,336,000	0
AMZN	2018-02-07T00:00:00	70.838997	73.0495	70.7575	72.449997	143,254,000	70.7798	68.068225	66.73958	62.66308	60.03942	57.229125	53.096972	70.368844	70.185459	69.792583	67.983222	67.250171	63.662653	61.150744	59.246262	54.193048	70.967117	69.5999	68.77197	65.213071	63.073867	61.052708	56.173698	70.859309	70.899584	71.58178	72.733829	71.39435	69.407006	68.083111	64.228554	2.717243	2.730431	43.373695	28.116861	22.339749	70.468002	66.712751	58.6685	54.397751	65.937725	64.649498	74.900002	60.382389	61.620727	50.852344	-39.617611	5,250,316,000	0.065567	86	31.66852	68.068225	3.134289	74.336804	61.799646	2.707286	68.175004	73.589575	62.760432	74.900002	61.8615	68.380751	70.643667	69.087832	66.033666	73.697833	75.253667	71.822915	69.919294	68.380751	66.842207	64.651739	61.8615	74.900002	1	-0.03636	0	143,254,000
AMZN	2018-02-08T00:00:00	67.525002	71.6875	67.497002	71.484001	171,572,000	70.64255	68.30865	67.03218	62.81775	60.28448	57.41098	53.207692	69.800075	69.70174	69.443724	67.941566	67.271312	63.814117	61.318488	59.410197	54.325705	70.375336	69.548164	68.832387	65.403734	63.270856	61.256587	56.317261	69.984008	70.139023	70.729113	72.493167	71.744379	69.837809	68.477688	64.605864	2.335076	2.65136	40.847769	24.724914	29.03117	70.468002	67.157501	58.645875	54.397751	56.181206	64.833	74.900002	26.740846	53.781702	8.312879	-73.259154	5,078,744,000	-0.021884	85	31.744236	68.30865	2.875941	74.060532	62.556768	2.935143	68.113099	73.983384	62.242814	74.900002	62.823002	68.861502	71.548665	70.047831	69.256666	72.339831	73.840665	72.04983	70.286588	68.861502	67.436416	65.40748	62.823002	74.900002	1	-0.097186	0	171,572,000
AMZN	2018-02-09T00:00:00	66.980003	69.175003	63.296501	68.6745	282,830,000	70.3303	68.46595	67.2922	62.96375	60.533346	57.593685	53.31527	69.236061	69.206879	69.06469	67.854151	67.248904	63.93827	61.467475	59.560095	54.451618	69.709418	69.421626	68.828374	65.56696	63.447054	61.446073	56.454299	68.475052	68.824992	69.469224	71.937529	71.936435	70.176875	68.817717	64.964727	1.965571	2.514202	39.783631	20.913437	35.571074	69.098251	67.566502	58.802376	54.397751	51.427383	63.296501	74.900002	31.74475	39.622662	-30.107033	-68.25525	4,795,914,000	-0.016815	84	31.866464	68.46595	2.698904	73.863759	63.068141	3.237643	68.005185	74.48047	61.5299	74.900002	63.296501	69.098251	68.903168	66.118835	64.712669	70.309334	73.093666	72.161575	70.467464	69.098251	67.729038	65.77965	63.296501	74.900002	1	-0.148706	0	282,830,000
AMZN	2018-02-12T00:00:00	69.311501	69.690498	67.2005	68.233498	134,778,000	70.17305	68.668525	67.60638	63.18871	60.8069	57.80187	53.432232	69.251149	69.225901	69.102661	67.986638	67.407565	64.148985	61.673897	59.753192	54.599478	69.524182	69.502155	68.983705	65.815891	63.678058	61.678108	56.613465	67.642066	68.119415	68.692464	71.357898	72.066549	70.478622	69.132978	65.314317	1.839662	2.379294	38.56946	20.778699	33.041838	69.098251	67.700001	58.962874	54.459249	52.680416	63.296501	74.900002	51.837801	36.774466	0.720393	-48.162199	4,930,692,000	-0.020601	85	31.92826	68.668525	2.595682	73.859889	63.477161	3.296999	68.129596	74.723595	61.535598	74.900002	63.296501	69.098251	66.483836	63.792669	60.605334	69.671171	72.362338	72.161575	70.467464	69.098251	67.729038	65.77965	63.296501	74.900002	0	-0.092012	134,778,000	0
AMZN	2018-02-13T00:00:00	70.725502	70.986	69.176498	69.296501	118,358,000	70.0565	68.94265	67.94166	63.42647	61.1013	58.02252	53.554612	69.54602	69.498556	69.352329	68.235625	67.662791	64.406887	61.912097	59.970465	54.759935	69.624628	69.698058	69.223637	66.111452	63.939074	61.934022	56.785538	68.161421	68.309247	68.629818	70.886417	72.1797	70.776223	69.440611	65.659892	1.832848	2.270005	36.883591	23.250043	31.434898	69.098251	68.250751	59.294625	54.791	56.126924	63.296501	74.900002	64.023791	49.202114	22.708177	-35.976209	5,049,050,000	0.032576	86	31.984406	68.94265	2.502712	73.948074	63.937227	3.247107	68.376825	74.871039	61.882611	74.900002	63.296501	69.098251	68.734166	67.777835	66.244169	70.267832	71.224164	72.161575	70.467464	69.098251	67.729038	65.77965	63.296501	74.900002	0	-0.043079	118,358,000	0
AMZN	2018-02-14T00:00:00	72.552498	72.602997	70.167999	70.3125	119,184,000	70.0573	69.332775	68.33836	63.71517	61.42038	58.26572	53.680317	70.147315	70.053818	69.844663	68.628068	68.038922	64.726323	62.192107	60.219614	54.936976	70.078446	70.041853	69.578317	66.469335	64.240421	62.221744	56.974571	69.975096	69.532528	69.334035	70.69757	72.333836	71.099056	69.761513	66.007817	1.952366	2.206477	34.670723	26.091409	29.365265	69.098251	68.380751	59.893125	55.452	57.594649	63.296501	74.900002	79.769004	65.210199	42.174291	-20.230996	5,168,234,000	0.077575	87	32.043437	69.332775	2.421575	74.175925	64.489625	3.346643	68.774508	75.467794	62.081223	74.900002	63.296501	69.098251	70.296	69.606	68.486499	71.415502	72.105502	72.161575	70.467464	69.098251	67.729038	65.77965	63.296501	74.900002	0	-0.001026	119,184,000	0
AMZN	2018-02-15T00:00:00	73.087997	73.446999	71.842003	73.344498	113,054,000	70.4161	69.753875	68.75322	64.04298	61.66092	58.51905	53.809022	70.735452	70.605487	70.343637	69.033516	68.427313	65.054232	62.478841	60.474434	55.117583	70.629482	70.399493	69.943674	66.836897	64.547464	62.515255	57.167682	72.066275	71.236317	70.386077	70.800458	72.531587	71.45286	70.100822	66.359016	2.066474	2.178477	32.294916	27.274344	28.054156	68.37175	68.380751	60.13625	55.63925	56.381042	63.296501	74.900002	84.383987	76.058928	52.796933	-15.616013	5,281,288,000	0.10088	88	32.100013	69.753875	2.296369	74.346613	65.161137	3.373499	69.185317	75.932315	62.438318	74.900002	63.296501	69.098251	71.774498	70.945999	69.3395	73.380997	74.209496	72.161575	70.467464	69.098251	67.729038	65.77965	63.296501	74.900002	0	0.034935	0	113,054,000
AMZN	2018-02-16T00:00:00	72.434502	73.290001	72.328003	72.8685	89,452,000	70.5098	70.13915	69.09724	64.3501	61.886146	58.7735	53.935937	71.075262	70.938035	70.665309	69.342697	68.735558	65.343654	62.740832	60.711267	55.289891	70.996464	70.654791	70.226849	67.165976	64.830979	62.790808	57.353011	73.342569	72.629455	71.428481	71.053502	72.749704	71.816064	70.446622	66.709869	2.080194	2.15882	30.08881	26.510324	27.268292	68.37175	68.861502	60.13625	55.697001	53.332188	63.296501	74.900002	78.752102	80.968365	45.020087	-21.247898	5,191,836,000	0.103493	87	32.143955	70.13915	2.041162	74.221474	66.056826	3.331678	69.494763	76.158118	62.831408	74.900002	63.296501	69.098251	72.792333	72.137667	71.187337	73.742663	74.397329	72.161575	70.467464	69.098251	67.729038	65.77965	63.296501	74.900002	1	-0.034493	0	89,452,000
AMZN	2018-02-20T00:00:00	73.417503	74.438499	72.324501	72.324501	129,984,000	70.90155	70.49175	69.42354	64.6661	62.128193	59.038375	54.068642	71.54371	71.388847	71.088723	69.713134	69.095708	65.660276	63.021797	60.962876	55.470265	71.525137	70.967015	70.559177	67.521561	65.134436	63.080789	57.546857	74.005224	73.579886	72.510773	71.454476	73.010915	72.203428	70.807651	67.063639	2.145654	2.156187	28.293588	28.239798	25.57299	68.8675	69.098251	60.57225	58.183001	53.284008	63.296501	74.900002	87.223699	83.453263	51.476274	-12.776301	5,321,820,000	0.075527	88	32.20919	70.49175	1.962559	74.416869	66.566632	3.313927	69.868357	76.496212	63.240503	74.900002	63.296501	69.098251	72.684168	72.078336	71.722171	73.040334	73.646166	72.161575	70.467464	69.098251	67.729038	65.77965	63.296501	74.900002	0	0.006318	129,984,000	0
AMZN	2018-02-21T00:00:00	74.146004	75.1745	73.945999	74.25	126,088,000	71.101951	70.792701	69.77966	64.98923	62.38102	59.3044	54.205835	72.064169	71.890149	71.559074	70.116122	69.484192	65.993049	63.31454	61.223928	55.656093	72.115038	71.315039	70.922444	67.893322	65.450694	63.379949	57.746632	74.37848	74.225372	73.564066	71.968359	73.313114	72.620037	71.186659	67.42255	2.230602	2.17107	26.908464	28.95933	24.224949	69.2355	69.2355	61.476377	59.81575	53.434269	63.296501	75.1745	91.341169	85.772323	65.168264	-8.658831	5,447,908,000	0.017527	89	32.273389	70.792701	2.040785	74.87427	66.711131	3.315284	70.275752	76.906321	63.645184	75.1745	63.296501	69.2355	73.393501	72.348503	71.279503	74.462502	75.5075	72.371292	70.637104	69.2355	67.833897	65.838393	63.296501	75.1745	0	0.04118	0	126,088,000
AMZN	2018-02-22T00:00:00	74.266998	75.126999	73.788002	74.767998	97,162,000	71.444751	71.112275	70.16034	65.31257	62.641767	59.56887	54.33991	72.504735	72.322303	71.975678	70.493474	69.8521	66.317518	63.602762	61.482206	55.841276	72.690501	71.645924	71.267624	68.257156	65.763483	63.676239	57.946245	74.646178	74.610428	74.388365	72.541484	73.630452	73.051417	71.581939	67.786418	2.281389	2.193134	25.548323	27.758422	23.709688	69.2355	69.2355	62.739751	60.67025	61.687844	63.296501	75.1745	92.359814	90.308227	60.695539	-7.640186	5,545,070,000	0.018643	90	32.322869	71.112275	2.060268	75.232812	66.991739	3.143998	70.655871	76.943867	64.367874	75.1745	63.296501	69.2355	74.422167	73.669835	73.193667	74.898336	75.650668	72.371292	70.637104	69.2355	67.833897	65.838393	63.296501	75.1745	0	0.070782	0	97,162,000
AMZN	2018-02-23T00:00:00	75	75	74.324997	74.766998	88,362,000	72.192251	71.4174	70.5737	65.64365	62.9007	59.838195	54.476705	73.003788	72.809157	72.440958	70.903158	70.248092	66.658007	63.90269	61.749885	56.03191	73.33691	72.016184	71.639905	68.637055	66.0887	63.981806	58.151818	75.02109	74.949219	75.018813	73.179384	73.963007	73.492949	71.996813	68.156598	2.353654	2.225238	24.285335	27.095998	23.143882	71.1875	69.2355	63.019251	60.67025	59.155204	63.296501	75.1745	98.530901	94.077295	63.743941	-1.469099	5,633,432,000	0.01762	91	32.368551	71.4174	2.164262	75.745924	67.088877	2.810641	71.069597	76.69088	65.448315	75.1745	63.296501	69.2355	74.394	73.661001	73.055003	74.999997	75.732997	72.371292	70.637104	69.2355	67.833897	65.838393	63.296501	75.1745	0	0.095737	88,362,000	0
AMZN	2018-02-26T00:00:00	76.097504	76.141998	75.349998	75.459999	99,100,000	73.104001	71.71715	71.028441	66.00052	63.168227	60.119575	54.619955	73.622531	73.407038	73.003504	71.375372	70.698047	67.028184	64.223606	62.033997	56.231568	74.046956	72.461908	72.064813	69.04701	66.435984	64.303772	58.366951	75.646987	75.497438	75.625848	73.935126	74.323137	73.94945	72.434196	68.536243	2.471	2.27439	23.598325	29.902648	22.252892	72.659248	69.71925	63.086	60.67025	68.096687	63.296501	76.141998	99.653617	96.848111	80.655117	-0.346383	5,732,532,000	0.015947	92	32.420984	71.71715	2.377238	76.471626	66.962675	2.398427	71.548446	76.3453	66.751591	76.141998	63.296501	69.71925	74.774999	74.549998	74.099996	75.225001	75.450002	73.110461	71.235018	69.71925	68.203481	66.045438	63.296501	76.141998	0	0.116595	99,100,000	0
AMZN	2018-02-27T00:00:00	75.598999	76.338997	75.360497	76.224998	96,176,000	73.732751	71.9529	71.39778	66.34837	63.427433	60.397015	54.761045	74.017825	73.805577	73.402811	71.759338	71.075043	67.364294	64.522958	62.30261	56.424279	74.500592	72.831608	72.416394	69.423421	66.76311	64.610295	58.575697	76.097577	75.932714	76.083153	74.69546	74.679408	74.398953	72.878135	68.921278	2.495011	2.318514	23.042838	29.567491	21.489507	73.253498	69.817749	63.402251	60.7115	60.746045	63.296501	76.338997	94.326256	97.503591	77.026851	-5.673744	5,636,356,000	-0.005354	91	32.47117	71.9529	2.519785	76.99247	66.913331	2.139034	71.934213	76.212281	67.656144	76.338997	63.296501	69.817749	75.863167	75.584335	75.071167	76.376335	76.655167	73.260968	71.356764	69.817749	68.278735	66.087595	63.296501	76.338997	1	0.033845	0	96,176,000
AMZN	2018-02-28T00:00:00	75.622498	76.434998	75.599998	75.975502	90,300,000	74.22245	72.139475	71.6976	66.68656	63.68048	60.670515	54.89882	74.338759	74.135926	73.744301	72.110534	71.424848	67.688145	64.815051	62.566371	56.615306	74.844182	73.181093	72.741373	69.787112	67.084032	64.91179	58.783274	76.289903	76.166153	76.368902	75.392436	75.022998	74.834931	73.321638	69.310628	2.487264	2.352264	22.569412	29.014156	20.831975	74.1385	69.865749	63.467251	61.217751	66.154484	63.296501	76.434998	93.815883	95.931918	77.642252	-6.184117	5,726,656,000	-0.073279	92	32.51821	72.139475	2.649756	77.438987	66.839964	2.035034	72.285478	76.355546	68.21541	76.434998	63.296501	69.865749	75.766164	75.193331	74.787664	76.171832	76.744665	73.334312	71.416092	69.865749	68.315407	66.108139	63.296501	76.434998	0	0.062925	0	90,300,000
AMZN	2018-03-01T00:00:00	74.672501	75.9245	73.25	75.68	136,704,000	74.434451	72.245875	71.96948	67.00087	63.92336	60.926815	55.03269	74.405507	74.233485	73.887101	72.34344	71.674667	67.962042	65.074458	62.806096	56.794979	74.926009	73.422334	72.970211	70.100286	67.373296	65.189057	58.980027	75.925675	75.966269	76.281273	75.894311	75.316717	75.2352	73.749091	69.699028	2.377067	2.357225	21.087883	26.247241	27.224708	74.379749	69.865749	64.094751	62.016752	78.724449	63.296501	76.434998	86.585246	91.575795	53.337134	-13.414754	5,589,952,000	-0.028984	91	32.587663	72.245875	2.708939	77.663753	66.827997	1.926749	72.512813	76.36631	68.659316	76.434998	63.296501	69.865749	75.885831	75.336665	75.050832	76.171664	76.72083	73.334312	71.416092	69.865749	68.315407	66.108139	63.296501	76.434998	1	-0.012526	0	136,704,000
AMZN	2018-03-02T00:00:00	75.012497	75.052498	72.750504	73.455002	131,752,000	74.6269	72.5215	72.21408	67.31054	64.173293	61.18215	55.166235	74.526905	74.375123	74.060239	72.586082	71.931423	68.23853	65.335985	63.047807	56.976248	75.031109	73.685821	73.204289	70.414468	67.665116	65.467981	59.178831	75.428143	75.624044	76.045392	76.222914	75.56881	75.602071	74.161994	70.085757	2.290763	2.343932	19.954999	24.115527	26.775881	74.379749	69.865749	64.916624	62.598249	82.82189	67.2005	76.434998	84.595798	88.332309	43.264538	-15.404202	5,721,704,000	0.071049	92	32.654922	72.5215	2.695255	77.912011	67.130989	1.671284	72.750878	76.093446	69.408311	76.434998	63.296501	69.865749	74.615667	73.306834	71.941167	75.981333	77.290166	73.334312	71.416092	69.865749	68.315407	66.108139	63.296501	76.434998	0	0.023026	131,752,000	0
AMZN	2018-03-05T00:00:00	76.180496	76.268997	74.050003	74.711998	104,678,000	75.0015	72.75565	72.4572	67.64677	64.436253	61.44846	55.310947	74.857624	74.703373	74.386432	72.912847	72.258275	68.54998	65.621367	63.30786	57.167335	75.313581	74.034297	73.509398	70.762309	67.981095	65.764978	59.387928	75.390912	75.536669	75.976898	76.479864	75.813549	75.954102	74.570979	70.473145	2.290214	2.333189	18.782055	26.503117	24.693923	74.592751	69.865749	65.128248	62.598249	81.016895	69.176498	76.434998	96.493747	89.22493	72.337186	-3.506253	5,826,382,000	0.16015	93	32.709678	72.75565	2.802882	78.361414	67.149886	1.636177	73.077509	76.349862	69.805156	76.434998	63.296501	69.865749	74.271833	73.491168	71.969838	75.793162	76.573827	73.334312	71.416092	69.865749	68.315407	66.108139	63.296501	76.434998	0	0.053308	104,678,000	0
AMZN	2018-03-06T00:00:00	76.882004	77.106499	76.400002	76.660004	91,234,000	75.34795	73.12475	72.69712	68.00679	64.703453	61.72368	55.455735	75.2625	75.099488	74.770366	73.273679	72.613946	68.876726	65.9177	63.576655	57.363501	75.655491	74.427283	73.849768	71.124475	68.308614	66.070593	59.602566	75.912498	75.872641	76.16619	76.738717	76.067275	76.300067	74.979394	70.86199	2.319646	2.33048	18.093511	28.661964	23.860161	74.928501	70.2015	65.581126	63.104002	79.711422	70.167999	77.106499	96.764503	92.618016	93.097262	-3.235497	5,917,616,000	0.181409	94	32.758058	73.12475	2.837434	78.799619	67.449882	1.573069	73.439842	76.58598	70.293703	77.106499	63.296501	70.2015	75.499832	74.730667	73.280838	76.949661	77.718826	73.847339	71.83108	70.2015	68.57192	66.251841	63.296501	77.106499	0	0.078932	91,234,000	0
AMZN	2018-03-07T00:00:00	77.25	77.294998	76.125504	76.325996	83,482,000	75.65835	73.38015	72.91148	68.37703	64.982327	61.99868	55.602025	75.66	75.49049	75.151848	73.635163	72.970566	69.205089	66.215918	63.847414	57.561377	76.001318	74.820164	74.199989	71.486954	68.638787	66.378045	59.819424	76.73345	76.476113	76.52085	77.025709	76.33648	76.641127	75.387064	71.251946	2.345625	2.333509	17.297378	27.403532	23.843097	75.022751	70.29575	66.302627	63.825502	76.386024	71.842003	77.294998	99.174799	97.477683	86.942523	-0.825201	6,001,098,000	0.134933	95	32.802602	73.38015	2.971062	79.322273	67.438027	1.482676	73.802714	76.768067	70.837361	77.294998	63.296501	70.29575	76.796168	76.485837	76.089671	77.192334	77.502665	73.991353	71.947572	70.29575	68.643927	66.29218	63.296501	77.294998	0	0.100446	83,482,000	0
AMZN	2018-03-08T00:00:00	77.593002	77.744003	77.262497	77.5	77,252,000	75.99095	73.71785	73.11342	68.76053	65.258707	62.274145	55.747322	76.0466	75.872765	75.527411	73.994966	73.326138	69.534027	66.515315	64.119604	57.760696	76.353073	75.221388	74.560106	71.848365	68.970647	66.686843	60.03824	77.503596	77.172099	76.970308	77.343813	76.63002	76.979275	75.793845	71.642998	2.366611	2.34013	16.785505	28.64673	23.376208	75.247253	70.520252	66.538375	64.022001	75.864078	72.324501	77.744003	97.213748	97.717683	94.538458	-2.786252	6,078,350,000	0.206641	96	32.84406	73.71785	3.049821	79.817493	67.618208	1.40332	74.163694	76.970333	71.357054	77.744003	63.296501	70.520252	76.890167	76.485336	75.720673	77.654831	78.059662	74.334393	72.225057	70.520252	68.815447	66.388267	63.296501	77.744003	0	0.118338	77,252,000	0
AMZN	2018-03-09T00:00:00	78.944504	78.946999	77.954002	78.175003	90,686,000	76.3854	74.288826	73.4912	69.16266	65.558047	62.56212	55.89916	76.626181	76.431263	76.053117	74.444924	73.75832	69.903066	66.842399	64.413167	57.971481	76.890083	75.719165	75.008651	72.247736	69.330799	67.01695	60.269057	78.373766	78.044895	77.65703	77.752737	76.981473	77.336265	76.209981	72.039183	2.463895	2.364883	16.886923	31.936186	22.098904	75.848751	71.12175	67.483748	64.855249	84.601884	72.324501	78.946999	99.962328	98.783625	101.571048	-0.037672	6,169,036,000	0.326706	97	32.894097	74.288826	2.894396	80.077618	68.500034	1.43132	74.619009	77.481648	71.75637	78.946999	63.296501	71.12175	77.533168	77.322332	77.051661	77.803838	78.014674	75.253481	72.968509	71.12175	69.274991	66.645708	63.296501	78.946999	0	0.133045	90,686,000	0
AMZN	2018-03-12T00:00:00	79.919502	80.266502	79.334999	79.629997	103,484,000	76.7676	74.935801	73.82808	69.57879	65.872767	62.858145	56.05367	77.284845	77.065488	76.647946	74.942613	74.232257	70.295867	67.186533	64.720223	58.189869	77.532647	76.25542	75.503136	72.669573	69.708732	67.36066	60.508066	79.368574	79.037519	78.581565	78.265179	77.400639	77.722108	76.640906	72.44243	2.589814	2.409869	17.541647	35.623987	20.898222	76.508503	71.781502	67.529624	64.878248	84.588773	72.750504	80.266502	95.38318	97.519752	108.412208	-4.61682	6,272,520,000	0.333005	98	32.952269	74.935801	2.606542	80.148884	69.722717	1.374748	75.123818	77.873314	72.374321	80.266502	67.2005	73.733501	78.615168	78.283338	77.622172	79.276334	79.608164	77.182926	75.27529	73.733501	72.191713	69.996625	67.2005	80.266502	0	0.144953	103,484,000	0
AMZN	2018-03-13T00:00:00	79.408997	80.876999	78.900497	80.797997	130,638,000	77.1486	75.440675	74.22444	69.98087	66.171893	63.14767	56.20237	77.709675	77.491581	77.072723	75.348648	74.630468	70.653245	67.508177	65.01109	58.401004	78.0129	76.681438	75.932437	73.055072	70.064949	67.6884	60.740457	80.045045	79.752979	79.382818	78.774384	77.848918	78.117667	77.076274	72.848769	2.618231	2.451541	18.390588	35.24299	19.217113	76.813751	72.08675	68.7605	65.51375	78.662393	72.750504	80.876999	81.935604	92.427037	88.175528	-18.064396	6,141,882,000	0.25942	97	33.024704	75.440675	2.431871	80.304417	70.576934	1.390427	75.53193	78.312784	72.751076	80.876999	69.176498	75.026749	79.840335	79.414167	78.908831	80.34567	80.771838	78.115681	76.407408	75.026749	73.64609	71.680406	69.176498	80.876999	1	0.05441	0	130,638,000
AMZN	2018-03-14T00:00:00	79.550003	80.321999	79.544502	79.849998	85,188,000	77.541351	75.8819	74.52076	70.4024	66.461787	63.44467	56.351175	78.077741	77.865839	77.453843	75.730589	75.008894	71.002137	67.825067	65.298989	58.611442	78.449519	77.072803	76.342096	73.430332	70.417004	68.013198	60.972772	80.333303	80.146635	79.941653	79.257489	78.307652	78.514408	77.512951	73.257193	2.621906	2.485614	19.17889	33.886932	18.477689	76.813751	72.08675	68.552752	65.51375	78.708802	72.750504	80.876999	83.670749	86.996511	77.184609	-16.329251	6,227,070,000	0.182807	98	33.07196	75.8819	2.329739	80.541379	71.222422	1.359999	75.914604	78.634602	73.194606	80.876999	70.167999	75.522499	79.728831	78.580663	77.75233	80.557165	81.705332	78.349675	76.786161	75.522499	74.258837	72.459725	70.167999	80.876999	0	0.076724	0	85,188,000
AMZN	2018-03-15T00:00:00	79.115997	79.845497	78.905502	79.75	81,394,000	77.9857	76.210075	74.851841	70.79571	66.726	63.742525	56.49758	78.285392	78.093141	77.709559	76.038354	75.324825	71.320328	68.122197	65.572593	58.815468	78.735819	77.380812	76.695576	73.772041	70.75001	68.323522	61.199288	80.125872	80.138257	80.17166	79.656753	78.750649	78.894119	77.941372	73.664383	2.560284	2.500548	19.425745	32.500392	20.503121	77.463501	72.08675	68.552752	65.568501	73.118325	72.750504	80.876999	78.330123	81.312158	59.58305	-21.669877	6,145,676,000	0.108389	97	33.116601	76.210075	2.298129	80.806333	71.613818	1.374784	76.219498	78.969067	73.46993	80.876999	71.842003	76.359501	79.805501	79.289004	79.028005	80.0665	80.582998	78.74474	77.42563	76.359501	75.293371	73.775492	71.842003	80.876999	1	-0.004581	0	81,394,000
AMZN	2018-03-16T00:00:00	78.584	79.472	78.375	79.172501	108,500,000	78.34285	76.484875	75.2942	71.16319	66.976567	64.03691	56.641845	78.345114	78.182388	77.844088	76.269776	75.57553	71.605178	68.397508	65.830245	59.01217	78.8446	77.6069	76.982665	74.077465	71.062062	68.617412	61.419053	79.562306	79.757996	80.09208	79.916439	79.152118	79.241683	78.350894	74.066966	2.440389	2.488516	19.2624	30.910833	21.86554	78.501251	72.08675	68.590377	65.568501	64.913278	72.750504	80.876999	71.783664	77.928178	45.30186	-28.216336	6,037,176,000	0.045134	96	33.175288	76.484875	2.232822	80.950519	72.019232	1.37157	76.444689	79.187829	73.701549	80.876999	72.324501	76.60075	79.288999	78.732501	78.349004	79.672496	80.228994	78.858609	77.609945	76.60075	75.591555	74.154736	72.324501	80.876999	1	-0.074074	0	108,500,000
AMZN	2018-03-19T00:00:00	77.246498	78.083	76.267502	77.726501	131,616,000	78.449451	76.725475	75.70486	71.49853	67.210787	64.326225	56.77909	78.125391	78.012226	77.752151	76.358569	75.704066	71.826406	68.630376	66.056309	59.193606	78.645264	77.679436	77.132842	74.316026	71.332324	68.878988	61.624074	78.579741	78.908975	79.568094	79.953641	79.462791	79.531864	78.723668	74.458869	2.211949	2.433203	18.008441	27.816926	28.783077	78.501251	72.08675	68.812752	65.568501	58.977693	72.750504	80.876999	55.325135	68.479641	10.446823	-44.674865	5,905,560,000	0.082601	95	33.244183	76.725475	2.02278	80.771035	72.679916	1.467141	76.521052	79.455334	73.586769	80.876999	72.324501	76.60075	78.810333	78.148666	77.713333	79.245667	79.907333	78.858609	77.609945	76.60075	75.591555	74.154736	72.324501	80.876999	1	-0.133121	0	131,616,000
AMZN	2018-03-20T00:00:00	79.3255	79.349998	77.2705	77.516998	91,632,000	78.6938	77.020875	76.10542	71.8559	67.49428	64.63153	56.924035	78.365413	78.251003	77.994205	76.62829	75.982638	72.120488	68.911826	66.319065	59.393923	78.804545	77.927057	77.411352	74.622966	71.651132	69.176004	61.848417	78.236795	78.509982	79.205565	79.982864	79.740349	79.803413	79.081447	74.847788	2.17361	2.381284	17.285525	30.706911	26.216972	78.57225	74.03875	68.332376	65.568501	66.485607	72.750504	80.876999	80.908149	69.338983	34.509473	-19.091851	5,997,192,000	0.125728	96	33.294282	77.020875	1.944132	80.90914	73.132611	1.557677	76.788142	79.903496	73.672788	80.876999	72.750504	76.813751	77.199	76.315	75.383502	78.130498	79.014498	78.959146	77.772678	76.813751	75.854825	74.489574	72.750504	80.876999	0	-0.08294	91,632,000	0
AMZN	2018-03-21T00:00:00	79.093002	79.5	78.158501	79.322502	95,016,000	78.878101	77.268225	76.44012	72.19089	67.764353	64.936005	57.066665	78.510931	78.404094	78.163251	76.852355	76.221897	72.39392	69.179752	66.572014	59.589934	78.877127	78.124403	77.641166	74.906774	71.956362	69.462369	62.069003	78.351946	78.454421	78.978348	79.980203	79.97507	80.050055	79.419606	75.231629	2.100255	2.325078	16.692441	29.580344	24.704308	78.57225	75.026749	68.399126	65.568501	71.02294	72.750504	80.876999	78.047159	71.426814	36.429592	-21.952841	5,902,176,000	0.188429	95	33.345854	77.268225	1.872495	81.013216	73.523234	1.462463	77.007653	79.932578	74.082727	80.876999	72.750504	76.813751	78.648666	77.947334	76.569168	80.026833	80.728165	78.959146	77.772678	76.813751	75.854825	74.489574	72.750504	80.876999	1	-0.13962	0	95,016,000

Subsets and Splits

No community queries yet

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