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
| 2018-08-14T00:00:00
| 95.982498
| 96.050499
| 95
| 95.969498
| 79,722,000
| 93.261049
| 91.996449
| 91.659299
| 88.498329
| 85.639433
| 82.57644
| 73.899345
| 93.824283
| 93.635809
| 93.289246
| 91.986291
| 91.469869
| 88.58036
| 86.00961
| 83.604842
| 75.396162
| 94.182326
| 92.750004
| 92.436901
| 90.281154
| 88.371611
| 86.432506
| 80.311668
| 95.741965
| 95.71475
| 95.751579
| 94.07791
| 93.853367
| 93.443825
| 93.231231
| 91.369097
| 1.945122
| 1.685489
| 24.090096
| 33.919231
| 14.322177
| 92.775002
| 91.400002
| 84.971874
| 79.452999
| 59.548809
| 86.966003
| 96.25
| 97.118678
| 88.492289
| 95.968027
| -2.881322
| 7,735,602,000
| -0.082614
| 120
| 38.259783
| 91.996449
| 2.072461
| 96.14137
| 87.851528
| 2.008214
| 92.119432
| 96.135859
| 88.103005
| 96.25
| 86.966003
| 91.608002
| 95.247833
| 94.245667
| 93.681335
| 95.812164
| 96.814331
| 94.058977
| 92.703513
| 91.608002
| 90.51249
| 88.952779
| 86.966003
| 96.25
| 0
| 0.065842
| 79,722,000
| 0
|
AMZN
| 2018-08-15T00:00:00
| 94.130997
| 95.810501
| 93.489502
| 95.477501
| 154,014,000
| 93.688299
| 92.095699
| 91.914539
| 88.684599
| 85.850426
| 82.76997
| 74.094762
| 93.885626
| 93.725843
| 93.418746
| 92.181264
| 91.674571
| 88.798032
| 86.223331
| 83.813281
| 75.582578
| 94.340499
| 92.953294
| 92.627031
| 90.502043
| 88.595073
| 86.661309
| 80.512977
| 95.511698
| 95.578778
| 95.892638
| 94.65067
| 94.169192
| 93.782396
| 93.507461
| 91.627621
| 1.868187
| 1.722028
| 24.071377
| 30.613333
| 18.831583
| 93.598
| 91.474998
| 85.232374
| 81.040001
| 63.574162
| 86.966003
| 96.25
| 77.175742
| 86.261278
| 65.567832
| -22.824258
| 7,581,588,000
| -0.106927
| 119
| 38.351216
| 92.095699
| 2.126817
| 96.349333
| 87.842064
| 1.975178
| 92.31101
| 96.261365
| 88.360654
| 96.25
| 86.966003
| 91.608002
| 95.677666
| 95.304832
| 94.627167
| 96.355331
| 96.728165
| 94.058977
| 92.703513
| 91.608002
| 90.51249
| 88.952779
| 86.966003
| 96.25
| 1
| -0.008388
| 0
| 154,014,000
|
AMZN
| 2018-08-16T00:00:00
| 94.325996
| 95.25
| 94.177498
| 95.196999
| 79,142,000
| 93.949249
| 92.279574
| 92.094339
| 88.875369
| 86.053266
| 82.9353
| 74.28868
| 93.9737
| 93.834962
| 93.558323
| 92.37624
| 91.878527
| 89.014815
| 86.436559
| 84.021453
| 75.76908
| 94.456444
| 93.165703
| 92.812528
| 90.723274
| 88.818114
| 86.890141
| 80.714283
| 95.093932
| 95.217376
| 95.732971
| 95.097099
| 94.438778
| 94.105301
| 93.774596
| 91.889255
| 1.802176
| 1.738058
| 24.053995
| 29.235949
| 17.984295
| 93.598
| 91.608002
| 85.34425
| 82.728001
| 62.848318
| 86.966003
| 96.25
| 79.276128
| 84.523516
| 66.004259
| -20.723872
| 7,660,730,000
| -0.094898
| 120
| 38.398247
| 92.279574
| 2.153911
| 96.587396
| 87.971752
| 1.792535
| 92.502913
| 96.087983
| 88.917843
| 96.25
| 86.966003
| 91.608002
| 94.477
| 93.143499
| 92.156001
| 95.464498
| 96.797999
| 94.058977
| 92.703513
| 91.608002
| 90.51249
| 88.952779
| 86.966003
| 96.25
| 0
| 0.028188
| 0
| 79,142,000
|
AMZN
| 2018-08-17T00:00:00
| 94.111
| 94.400002
| 92.777496
| 94.290001
| 82,086,000
| 94.243899
| 92.450874
| 92.232719
| 89.068289
| 86.261626
| 83.127885
| 74.482915
| 94.00116
| 93.885151
| 93.64335
| 92.533945
| 92.050256
| 89.214665
| 86.638518
| 84.221246
| 75.951587
| 94.485853
| 93.340125
| 92.967656
| 90.928593
| 89.03016
| 87.111442
| 80.91152
| 94.537895
| 94.74206
| 95.335557
| 95.3923
| 94.656482
| 94.402291
| 94.028413
| 92.152029
| 1.71277
| 1.733
| 23.031541
| 27.316779
| 22.467931
| 94.28175
| 91.608002
| 86.504625
| 83.600502
| 71.846117
| 86.966003
| 96.25
| 76.960354
| 77.804075
| 40.597737
| -23.039646
| 7,578,644,000
| -0.040993
| 119
| 38.446758
| 92.450874
| 2.156653
| 96.76418
| 88.137568
| 1.681714
| 92.656064
| 96.019493
| 89.292636
| 96.25
| 86.966003
| 91.608002
| 94.584498
| 93.918996
| 93.511996
| 94.991498
| 95.657
| 94.058977
| 92.703513
| 91.608002
| 90.51249
| 88.952779
| 86.966003
| 96.25
| 1
| -0.040681
| 0
| 82,086,000
|
AMZN
| 2018-08-20T00:00:00
| 93.835503
| 94.587502
| 93.303001
| 94.528503
| 57,240,000
| 94.388699
| 92.637649
| 92.341159
| 89.26101
| 86.464713
| 83.35053
| 74.676172
| 93.968029
| 93.876124
| 93.672912
| 92.652268
| 92.187582
| 89.395875
| 86.827912
| 84.411628
| 76.129536
| 94.411599
| 93.471994
| 93.090947
| 91.115542
| 89.229472
| 87.323474
| 81.104083
| 94.022888
| 94.281117
| 94.873016
| 95.514355
| 94.821779
| 94.665503
| 94.263642
| 92.413122
| 1.601226
| 1.706645
| 22.186207
| 26.642633
| 21.277122
| 94.487499
| 91.608002
| 86.937124
| 84.033001
| 70.727034
| 88.801003
| 96.25
| 67.586278
| 74.607586
| 39.843995
| -32.413722
| 7,521,404,000
| -0.05834
| 118
| 38.480368
| 92.637649
| 2.10344
| 96.84453
| 88.430768
| 1.550214
| 92.768392
| 95.868821
| 89.667963
| 96.25
| 86.966003
| 91.608002
| 93.762833
| 93.125664
| 92.140327
| 94.748169
| 95.385338
| 94.058977
| 92.703513
| 91.608002
| 90.51249
| 88.952779
| 86.966003
| 96.25
| 1
| -0.099361
| 0
| 57,240,000
|
AMZN
| 2018-08-21T00:00:00
| 94.170998
| 94.887497
| 93.720497
| 94
| 62,112,000
| 94.493399
| 92.773099
| 92.420139
| 89.455309
| 86.66636
| 83.56857
| 74.873472
| 94.008622
| 93.929737
| 93.749541
| 92.790335
| 92.340153
| 89.583134
| 87.021151
| 84.604882
| 76.309053
| 94.372017
| 93.618028
| 93.231704
| 91.308091
| 89.432269
| 87.537741
| 81.298062
| 93.825244
| 93.965903
| 94.500408
| 95.524087
| 94.955146
| 94.900429
| 94.483172
| 92.672054
| 1.52235
| 1.669786
| 21.572931
| 26.596485
| 20.228168
| 94.513748
| 91.608002
| 87.654501
| 84.699253
| 69.043948
| 89.300003
| 96.25
| 70.086284
| 71.544305
| 48.271312
| -29.913716
| 7,583,516,000
| -0.079218
| 119
| 38.517013
| 92.773099
| 2.110959
| 96.995018
| 88.55118
| 1.553501
| 92.901973
| 96.008974
| 89.794972
| 96.25
| 86.966003
| 91.608002
| 93.908669
| 93.229836
| 92.624168
| 94.514336
| 95.193169
| 94.058977
| 92.703513
| 91.608002
| 90.51249
| 88.952779
| 86.966003
| 96.25
| 0
| -0.049035
| 62,112,000
| 0
|
AMZN
| 2018-08-22T00:00:00
| 95.245003
| 95.290001
| 93.832001
| 93.832001
| 61,610,000
| 94.5853
| 92.876324
| 92.544099
| 89.66146
| 86.869533
| 83.835025
| 75.071797
| 94.255898
| 94.168876
| 93.979612
| 93.013486
| 92.563603
| 89.805168
| 87.237568
| 84.815578
| 76.497471
| 94.508672
| 93.853447
| 93.449001
| 91.535137
| 89.658023
| 87.768957
| 81.500764
| 94.161716
| 94.138847
| 94.427005
| 95.540805
| 95.094022
| 95.127383
| 94.698041
| 92.931517
| 1.52888
| 1.641605
| 21.235722
| 26.659317
| 18.969881
| 94.513748
| 91.608002
| 87.898001
| 84.942753
| 66.741017
| 90.945999
| 96.25
| 81.052091
| 72.908217
| 65.27964
| -18.947909
| 7,645,126,000
| -0.088025
| 120
| 38.554015
| 92.876324
| 2.181237
| 97.238798
| 88.513851
| 1.477072
| 93.125119
| 96.079263
| 90.170975
| 96.25
| 86.966003
| 91.608002
| 94.259664
| 93.631831
| 93.092664
| 94.798831
| 95.426664
| 94.058977
| 92.703513
| 91.608002
| 90.51249
| 88.952779
| 86.966003
| 96.25
| 0
| -0.005761
| 61,610,000
| 0
|
AMZN
| 2018-08-23T00:00:00
| 95.144997
| 95.974998
| 95.038002
| 95.358498
| 71,260,000
| 94.607199
| 93.113574
| 92.723959
| 89.8595
| 87.07654
| 84.09045
| 75.267357
| 94.433718
| 94.346353
| 94.158902
| 93.20726
| 92.762171
| 90.014573
| 87.445658
| 85.020121
| 76.683018
| 94.610435
| 94.069511
| 93.64907
| 91.750178
| 89.875798
| 87.992917
| 81.700497
| 94.698567
| 94.535222
| 94.526284
| 95.548722
| 95.236809
| 95.341759
| 94.906805
| 93.18957
| 1.508594
| 1.615003
| 21.305824
| 28.57637
| 18.186907
| 94.513748
| 91.608002
| 88.196751
| 85.526749
| 69.731812
| 90.945999
| 96.25
| 79.166607
| 76.768327
| 78.143729
| -20.833393
| 7,573,866,000
| -0.034375
| 119
| 38.596678
| 93.113574
| 2.155617
| 97.424808
| 88.80234
| 1.474357
| 93.317488
| 96.266202
| 90.368774
| 96.25
| 86.966003
| 91.608002
| 94.789001
| 94.288002
| 93.331001
| 95.746002
| 96.247002
| 94.058977
| 92.703513
| 91.608002
| 90.51249
| 88.952779
| 86.966003
| 96.25
| 1
| -0.068733
| 0
| 71,260,000
|
AMZN
| 2018-08-24T00:00:00
| 95.269501
| 95.800499
| 95.126999
| 95.525497
| 56,018,000
| 94.702649
| 93.333874
| 92.907339
| 90.04103
| 87.2748
| 84.33786
| 75.462912
| 94.600875
| 94.514198
| 94.329763
| 93.394736
| 92.955043
| 90.220649
| 87.651549
| 85.223079
| 76.867958
| 94.730854
| 94.274837
| 93.844881
| 91.962335
| 90.091403
| 88.214285
| 81.899523
| 95.20518
| 94.979282
| 94.760068
| 95.559164
| 95.390344
| 95.544994
| 95.111098
| 93.445146
| 1.485441
| 1.589091
| 21.370918
| 27.691631
| 17.623831
| 94.413998
| 91.608002
| 88.50375
| 85.602501
| 66.032497
| 92.313499
| 96.25
| 75.092109
| 78.436936
| 73.47864
| -24.907891
| 7,629,884,000
| 0.025016
| 120
| 38.630243
| 93.333874
| 2.138637
| 97.611148
| 89.056601
| 1.419429
| 93.503394
| 96.342252
| 90.664537
| 96.25
| 86.966003
| 91.608002
| 95.385999
| 94.797
| 94.449003
| 95.733996
| 96.322996
| 94.058977
| 92.703513
| 91.608002
| 90.51249
| 88.952779
| 86.966003
| 96.25
| 0
| -0.02223
| 0
| 56,018,000
|
AMZN
| 2018-08-27T00:00:00
| 96.384003
| 96.385002
| 95.463997
| 95.75
| 71,380,000
| 94.860049
| 93.705024
| 93.158699
| 90.25274
| 87.4872
| 84.575825
| 75.661612
| 94.9575
| 94.854162
| 94.6458
| 93.666488
| 93.218809
| 90.462349
| 87.88135
| 85.444087
| 77.062148
| 95.036555
| 94.565326
| 94.112316
| 92.211079
| 90.331119
| 88.452822
| 82.107693
| 95.830512
| 95.579966
| 95.213346
| 95.657818
| 95.580574
| 95.757637
| 95.322397
| 93.701494
| 1.53928
| 1.579128
| 21.764842
| 28.984618
| 16.701512
| 94.581249
| 91.675503
| 88.688375
| 85.602501
| 67.403376
| 92.724998
| 96.385002
| 99.972693
| 84.743803
| 81.294324
| -0.027307
| 7,701,264,000
| 0.117003
| 121
| 38.673797
| 93.705024
| 1.977875
| 97.660773
| 89.749275
| 1.415357
| 93.777738
| 96.608452
| 90.947023
| 96.385002
| 86.966003
| 91.675503
| 95.399
| 94.9975
| 94.725499
| 95.671
| 96.0725
| 94.162118
| 92.786945
| 91.675503
| 90.564061
| 88.981669
| 86.966003
| 96.385002
| 0
| 0.01764
| 71,380,000
| 0
|
AMZN
| 2018-08-28T00:00:00
| 96.640999
| 97.088997
| 96.441002
| 96.886497
| 62,014,000
| 94.9259
| 94.093474
| 93.365859
| 90.46177
| 87.70714
| 84.83962
| 75.862535
| 95.2942
| 95.179042
| 94.952754
| 93.936898
| 93.482054
| 90.704649
| 88.111868
| 85.665808
| 77.256962
| 95.360364
| 94.844942
| 94.380186
| 92.461599
| 90.572008
| 88.691736
| 82.316443
| 96.427865
| 96.214303
| 95.797919
| 95.834483
| 95.802403
| 95.978362
| 95.541767
| 93.958468
| 1.58442
| 1.580187
| 22.507848
| 31.422236
| 16.127082
| 94.933247
| 92.0275
| 88.725874
| 85.602501
| 63.745404
| 92.777496
| 97.088997
| 89.609231
| 88.224678
| 85.12552
| -10.390769
| 7,763,278,000
| 0.089782
| 122
| 38.71175
| 94.093474
| 1.725532
| 97.544538
| 90.642411
| 1.333535
| 94.050429
| 96.7175
| 91.383359
| 97.088997
| 88.801003
| 92.945
| 96.077667
| 95.770332
| 95.156662
| 96.691338
| 96.998672
| 95.13303
| 93.922983
| 92.945
| 91.967016
| 90.574633
| 88.801003
| 97.088997
| 0
| 0.051642
| 0
| 62,014,000
|
AMZN
| 2018-08-29T00:00:00
| 99.904999
| 99.934502
| 97.446999
| 97.672501
| 130,636,000
| 95.5033
| 94.595799
| 93.634839
| 90.72509
| 87.971513
| 85.13563
| 76.080722
| 96.21636
| 96.038307
| 95.714637
| 94.479453
| 93.976127
| 91.065447
| 88.422213
| 85.947772
| 77.482316
| 96.265654
| 95.398421
| 94.883196
| 92.831922
| 90.893004
| 88.990061
| 82.555672
| 97.8649
| 97.486248
| 96.953448
| 96.301058
| 96.137012
| 96.258925
| 95.803347
| 94.227984
| 1.862107
| 1.636571
| 24.356768
| 39.531738
| 13.748148
| 96.355999
| 93.450253
| 89.078125
| 85.602501
| 72.458262
| 92.777496
| 99.934502
| 99.587776
| 96.3899
| 130.611455
| -0.412224
| 7,893,914,000
| 0.12043
| 123
| 38.796035
| 94.595799
| 1.882942
| 98.361683
| 90.829916
| 1.436321
| 94.608007
| 97.48065
| 91.735365
| 99.934502
| 89.300003
| 94.617252
| 96.723666
| 96.358335
| 96.075671
| 97.00633
| 97.371661
| 97.42476
| 95.872123
| 94.617252
| 93.362382
| 91.575786
| 89.300003
| 99.934502
| 0
| 0.080455
| 130,636,000
| 0
|
AMZN
| 2018-08-30T00:00:00
| 100.119003
| 101.278503
| 99.345001
| 99.871002
| 145,546,000
| 96.0826
| 95.015924
| 94.0236
| 90.97739
| 88.255686
| 85.41871
| 76.299025
| 96.996888
| 96.780252
| 96.392232
| 94.992139
| 94.448656
| 91.420489
| 88.730023
| 86.228391
| 77.707557
| 97.104873
| 95.92444
| 95.381978
| 93.200311
| 91.212675
| 89.286761
| 82.794859
| 99.483871
| 98.94253
| 98.297577
| 96.977234
| 96.562196
| 96.589022
| 96.102559
| 94.509041
| 2.075518
| 1.72436
| 26.473481
| 42.08914
| 12.575362
| 97.290752
| 94.122253
| 89.299749
| 85.726501
| 77.151941
| 92.777496
| 101.278503
| 86.360438
| 91.852482
| 137.629143
| -13.639562
| 8,039,460,000
| 0.051587
| 124
| 38.889995
| 95.015924
| 2.128123
| 99.27217
| 90.759679
| 1.498393
| 95.132864
| 98.12965
| 92.136078
| 101.278503
| 90.945999
| 96.112251
| 99.0955
| 98.256498
| 96.607997
| 100.744001
| 101.583003
| 98.840032
| 97.331487
| 96.112251
| 94.893016
| 93.157155
| 90.945999
| 101.278503
| 0
| 0.104687
| 145,546,000
| 0
|
AMZN
| 2018-08-31T00:00:00
| 100.635498
| 101.119003
| 100.237
| 100.349998
| 84,088,000
| 96.73505
| 95.489474
| 94.414479
| 91.25988
| 88.539306
| 85.71154
| 76.517992
| 97.72461
| 97.481205
| 97.045042
| 95.505172
| 94.924567
| 91.781861
| 89.043325
| 86.51368
| 77.935695
| 97.932673
| 96.459638
| 95.890586
| 93.57906
| 91.53846
| 89.588084
| 83.037013
| 100.895552
| 100.31842
| 99.622079
| 97.815483
| 97.060985
| 96.96292
| 96.438214
| 94.801715
| 2.26027
| 1.831542
| 28.439001
| 40.180057
| 12.004968
| 97.4995
| 94.122253
| 89.299749
| 85.726501
| 77.197809
| 92.777496
| 101.278503
| 92.436127
| 92.794781
| 126.491965
| -7.563873
| 8,123,548,000
| 0.079736
| 125
| 38.944605
| 95.489474
| 2.274693
| 100.038861
| 90.940088
| 1.431607
| 95.656925
| 98.520139
| 92.79371
| 101.278503
| 90.945999
| 96.112251
| 100.247503
| 99.216502
| 98.314
| 101.150004
| 102.181005
| 98.840032
| 97.331487
| 96.112251
| 94.893016
| 93.157155
| 90.945999
| 101.278503
| 0
| 0.124883
| 84,088,000
| 0
|
AMZN
| 2018-09-04T00:00:00
| 101.975502
| 102.525002
| 100.650002
| 101.324997
| 114,422,000
| 97.54905
| 95.968875
| 94.93506
| 91.58372
| 88.844473
| 86.007045
| 76.746197
| 98.574789
| 98.29835
| 97.803575
| 96.093384
| 95.466947
| 92.181612
| 89.383646
| 86.819855
| 78.174897
| 98.885482
| 97.077355
| 96.472203
| 93.99928
| 91.892044
| 89.910142
| 83.290321
| 102.06754
| 101.54949
| 100.91613
| 98.807953
| 97.644125
| 97.389092
| 96.816768
| 95.109335
| 2.486156
| 1.962465
| 30.646334
| 43.072503
| 10.990572
| 98.178501
| 94.745502
| 89.705
| 86.131752
| 77.548958
| 92.777496
| 102.525002
| 94.362665
| 91.053077
| 129.755122
| -5.637335
| 8,237,970,000
| 0.065874
| 126
| 39.020371
| 95.968875
| 2.576821
| 101.122517
| 90.815232
| 1.477965
| 96.258694
| 99.214623
| 93.302764
| 102.525002
| 92.313499
| 97.41925
| 100.663834
| 100.208664
| 99.78183
| 101.090668
| 101.545837
| 100.115087
| 98.624208
| 97.41925
| 96.214293
| 94.498761
| 92.313499
| 102.525002
| 0
| 0.141526
| 114,422,000
| 0
|
AMZN
| 2018-09-05T00:00:00
| 99.740997
| 102.018997
| 99.494499
| 101.905502
| 164,412,000
| 98.10605
| 96.299725
| 95.369819
| 91.91539
| 89.124773
| 86.28906
| 76.96058
| 98.80803
| 98.56065
| 98.10164
| 96.424985
| 95.79572
| 92.478059
| 89.656208
| 87.075719
| 78.389485
| 99.284018
| 97.436605
| 96.84189
| 94.319174
| 92.178794
| 90.182102
| 83.519125
| 102.069631
| 101.906474
| 101.609007
| 99.670344
| 98.210809
| 97.813553
| 97.204368
| 95.421098
| 2.456548
| 2.061282
| 31.633802
| 38.40345
| 14.760826
| 98.781502
| 94.745502
| 89.655376
| 86.159752
| 74.911171
| 92.777496
| 102.525002
| 71.438802
| 86.079198
| 89.53031
| -28.561198
| 8,073,558,000
| -0.023756
| 125
| 39.125067
| 96.299725
| 2.616813
| 101.533351
| 91.066098
| 1.480215
| 96.590342
| 99.550771
| 93.629912
| 102.525002
| 92.724998
| 97.625
| 101.716835
| 100.908669
| 99.841835
| 102.783669
| 103.591835
| 100.212201
| 98.7814
| 97.625
| 96.4686
| 94.822199
| 92.724998
| 102.525002
| 1
| 0.055048
| 0
| 164,412,000
|
AMZN
| 2018-09-06T00:00:00
| 97.915497
| 100.375
| 96.760498
| 100.3255
| 149,774,000
| 98.3731
| 96.4792
| 95.692099
| 92.18261
| 89.37334
| 86.547465
| 77.167687
| 98.629524
| 98.443349
| 98.073002
| 96.560486
| 95.958779
| 92.691291
| 89.873557
| 87.290368
| 78.583774
| 99.249372
| 97.590488
| 97.037712
| 94.554472
| 92.410129
| 90.412328
| 83.727632
| 100.863174
| 101.113382
| 101.444479
| 100.21241
| 98.68668
| 98.196035
| 97.574256
| 95.72802
| 2.259733
| 2.100972
| 30.568215
| 32.903824
| 23.479091
| 98.826
| 95.663002
| 89.321627
| 86.159752
| 63.923034
| 92.777496
| 102.525002
| 52.710928
| 72.837465
| 40.587395
| -47.289072
| 7,923,784,000
| -0.081604
| 124
| 39.217265
| 96.4792
| 2.597341
| 101.673881
| 91.284518
| 1.658465
| 96.716547
| 100.033476
| 93.399618
| 102.525002
| 92.777496
| 97.651249
| 100.418165
| 98.817332
| 97.893667
| 101.34183
| 102.942663
| 100.22459
| 98.801455
| 97.651249
| 96.501043
| 94.863462
| 92.777496
| 102.525002
| 1
| -0.019166
| 0
| 149,774,000
|
AMZN
| 2018-09-07T00:00:00
| 97.6035
| 98.760002
| 96.8675
| 96.935501
| 97,852,000
| 98.61895
| 96.613074
| 95.927579
| 92.47417
| 89.620453
| 86.771585
| 77.374127
| 98.424319
| 98.290649
| 98.000771
| 96.655305
| 96.085296
| 92.883927
| 90.076977
| 87.494588
| 78.773025
| 99.109445
| 97.697564
| 97.184743
| 94.767056
| 92.626712
| 90.63126
| 83.930973
| 99.121028
| 99.722359
| 100.66502
| 100.453472
| 99.057655
| 98.528282
| 97.91991
| 96.027822
| 2.054892
| 2.091756
| 29.578741
| 30.445399
| 21.724839
| 98.994499
| 95.912502
| 89.492752
| 86.159752
| 63.445611
| 93.303001
| 102.525002
| 46.63304
| 56.92759
| 25.061653
| -53.36696
| 7,825,932,000
| -0.099838
| 123
| 39.277026
| 96.613074
| 2.582029
| 101.777132
| 91.449017
| 1.67775
| 96.801019
| 100.156519
| 93.445518
| 102.525002
| 92.777496
| 97.651249
| 98.350332
| 96.325663
| 94.73583
| 99.940165
| 101.964834
| 100.22459
| 98.801455
| 97.651249
| 96.501043
| 94.863462
| 92.777496
| 102.525002
| 1
| -0.082523
| 97,852,000
| 0
|
AMZN
| 2018-09-10T00:00:00
| 96.9505
| 98.652
| 96.575996
| 98.550003
| 90,896,000
| 98.78705
| 96.744849
| 96.159019
| 92.71173
| 89.84522
| 86.97717
| 77.574007
| 98.129555
| 98.046986
| 97.839191
| 96.682141
| 96.151851
| 93.043401
| 90.257859
| 87.681834
| 78.953895
| 98.80609
| 97.7297
| 97.263429
| 94.942598
| 92.819608
| 90.832822
| 84.125763
| 97.456706
| 98.217743
| 99.529013
| 100.396014
| 99.306101
| 98.799717
| 98.231014
| 96.317114
| 1.818896
| 2.037184
| 28.466487
| 27.976096
| 21.101681
| 99.483002
| 96.7355
| 89.492752
| 86.159752
| 61.653553
| 93.720497
| 102.525002
| 36.685805
| 45.343258
| 14.16963
| -63.314195
| 7,735,036,000
| -0.120007
| 122
| 39.331808
| 96.744849
| 2.5252
| 101.795248
| 91.69445
| 1.734286
| 96.815255
| 100.283827
| 93.346683
| 102.525002
| 92.777496
| 97.651249
| 97.743668
| 96.727333
| 95.851166
| 98.619835
| 99.636169
| 100.22459
| 98.801455
| 97.651249
| 96.501043
| 94.863462
| 92.777496
| 102.525002
| 1
| -0.136281
| 0
| 90,896,000
|
AMZN
| 2018-09-11T00:00:00
| 99.357498
| 99.444
| 95.849998
| 96.413498
| 100,672,000
| 99.084399
| 96.972224
| 96.43782
| 92.99908
| 90.101273
| 87.19229
| 77.781755
| 98.375144
| 98.285261
| 98.072777
| 96.925356
| 96.398439
| 93.291012
| 90.497323
| 87.913036
| 79.156916
| 98.909808
| 97.978523
| 97.509466
| 95.203217
| 93.069931
| 91.077977
| 84.342514
| 97.164612
| 97.605845
| 98.831398
| 100.310138
| 99.517775
| 99.055194
| 98.531552
| 96.604813
| 1.805281
| 1.990803
| 27.82421
| 27.195954
| 18.329963
| 99.1875
| 96.7355
| 89.507378
| 86.159752
| 66.799453
| 93.832001
| 102.525002
| 63.562601
| 48.960482
| 31.449404
| -36.437399
| 7,835,708,000
| -0.022146
| 123
| 39.394891
| 96.972224
| 2.546456
| 102.065136
| 91.879313
| 1.907643
| 97.057374
| 100.87266
| 93.242087
| 102.525002
| 92.777496
| 97.651249
| 97.392832
| 96.133664
| 95.316828
| 98.209668
| 99.468836
| 100.22459
| 98.801455
| 97.651249
| 96.501043
| 94.863462
| 92.777496
| 102.525002
| 0
| -0.081562
| 100,672,000
| 0
|
AMZN
| 2018-09-12T00:00:00
| 99.5
| 100
| 98.122002
| 99.699997
| 88,280,000
| 99.3703
| 97.1481
| 96.692859
| 93.2753
| 90.354506
| 87.423545
| 77.982755
| 98.600115
| 98.506123
| 98.29235
| 97.159414
| 96.637021
| 93.534502
| 90.734236
| 88.14248
| 79.359335
| 98.985372
| 98.219264
| 97.745018
| 95.458155
| 93.317266
| 91.321694
| 84.558616
| 97.848809
| 97.803617
| 98.540406
| 100.247736
| 99.703059
| 99.29893
| 98.819408
| 96.890252
| 1.785409
| 1.949724
| 27.491606
| 27.361831
| 17.068353
| 99.1875
| 97.41925
| 89.718502
| 86.159752
| 64.667334
| 95.038002
| 102.525002
| 59.596611
| 53.281673
| 53.14109
| -40.403389
| 7,923,988,000
| -0.036671
| 124
| 39.450231
| 97.1481
| 2.5955
| 102.339099
| 91.9571
| 1.937643
| 97.290005
| 101.165291
| 93.414718
| 102.525002
| 92.777496
| 97.651249
| 98.217166
| 96.990331
| 94.623164
| 100.584333
| 101.811167
| 100.22459
| 98.801455
| 97.651249
| 96.501043
| 94.863462
| 92.777496
| 102.525002
| 0
| -0.03437
| 0
| 88,280,000
|
AMZN
| 2018-09-13T00:00:00
| 99.4935
| 100.438004
| 99.101501
| 100
| 72,430,000
| 99.32915
| 97.416225
| 96.89956
| 93.57121
| 90.60584
| 87.65955
| 78.181265
| 98.778792
| 98.685646
| 98.477142
| 97.371604
| 96.85675
| 93.768188
| 90.964743
| 88.367253
| 79.559675
| 99.007772
| 98.442635
| 97.960452
| 95.702006
| 93.557766
| 91.560703
| 84.772653
| 98.852592
| 98.480765
| 98.548262
| 100.207273
| 99.869749
| 99.532272
| 99.091332
| 97.17234
| 1.748975
| 1.909575
| 27.388297
| 27.632936
| 16.213111
| 99.1875
| 97.625
| 89.718502
| 86.710751
| 65.086914
| 95.126999
| 102.525002
| 59.022699
| 60.727304
| 58.591219
| -40.977301
| 7,851,558,000
| -0.017156
| 123
| 39.495554
| 97.416225
| 2.543888
| 102.504
| 92.328449
| 1.966179
| 97.499861
| 101.43222
| 93.567502
| 102.525002
| 92.777496
| 97.651249
| 99.207334
| 98.414668
| 97.329336
| 100.292666
| 101.085332
| 100.22459
| 98.801455
| 97.651249
| 96.501043
| 94.863462
| 92.777496
| 102.525002
| 1
| -0.093849
| 0
| 72,430,000
|
AMZN
| 2018-09-14T00:00:00
| 98.509499
| 99.682503
| 97.960999
| 99.6465
| 72,840,000
| 99.168199
| 97.6254
| 97.042899
| 93.841669
| 90.83604
| 87.9146
| 78.375412
| 98.724933
| 98.653619
| 98.48212
| 97.475049
| 96.983884
| 93.954122
| 91.163289
| 88.56809
| 79.748231
| 98.858745
| 98.546757
| 98.084293
| 95.895664
| 93.765757
| 91.775554
| 84.974924
| 99.292387
| 98.916118
| 98.550823
| 100.090908
| 100.004454
| 99.739884
| 99.336986
| 97.446053
| 1.622002
| 1.85206
| 26.436697
| 25.837109
| 19.464965
| 99.1875
| 97.651249
| 90.056126
| 87.2915
| 60.608333
| 95.463997
| 102.525002
| 43.13128
| 53.916864
| 29.494388
| -56.86872
| 7,778,718,000
| -0.000434
| 122
| 39.540318
| 97.6254
| 2.446551
| 102.518501
| 92.732299
| 2.041037
| 97.596017
| 101.678091
| 93.513943
| 102.525002
| 92.777496
| 97.651249
| 99.677668
| 98.917333
| 98.341166
| 100.253835
| 101.01417
| 100.22459
| 98.801455
| 97.651249
| 96.501043
| 94.863462
| 92.777496
| 102.525002
| 1
| -0.144234
| 0
| 72,840,000
|
AMZN
| 2018-09-17T00:00:00
| 95.401497
| 97.841003
| 94.370499
| 97.736504
| 141,004,000
| 98.644799
| 97.689925
| 97.086359
| 94.039069
| 91.021646
| 88.13853
| 78.562102
| 98.060246
| 98.062324
| 98.008178
| 97.286544
| 96.862162
| 94.010882
| 91.274821
| 88.703405
| 79.903984
| 98.17389
| 98.334956
| 97.958032
| 95.956834
| 93.885901
| 91.923809
| 85.144338
| 98.237858
| 98.30482
| 98.015502
| 99.655669
| 100.028295
| 99.875368
| 99.525165
| 97.698167
| 1.256106
| 1.732869
| 25.52918
| 22.115679
| 29.15603
| 98.194748
| 97.651249
| 90.632626
| 87.868
| 47.15455
| 94.370499
| 102.525002
| 12.6433
| 38.26576
| -47.12999
| -87.3567
| 7,637,714,000
| -0.058521
| 121
| 39.622224
| 97.689925
| 2.36463
| 102.419185
| 92.960664
| 2.257001
| 97.387015
| 101.901017
| 92.873013
| 102.525002
| 93.303001
| 97.914001
| 98.717667
| 97.752831
| 96.996162
| 99.474335
| 100.439171
| 100.348609
| 99.002197
| 97.914001
| 96.825805
| 95.276509
| 93.303001
| 102.525002
| 1
| -0.186592
| 0
| 141,004,000
|
AMZN
| 2018-09-18T00:00:00
| 97.052498
| 97.910004
| 95.772003
| 95.932503
| 85,374,000
| 98.152499
| 97.850774
| 97.176059
| 94.241099
| 91.221319
| 88.350075
| 78.753177
| 97.858696
| 97.878719
| 97.86115
| 97.265267
| 96.876803
| 94.130161
| 91.426865
| 88.868733
| 80.074616
| 97.88438
| 98.274249
| 97.955427
| 96.075008
| 94.044607
| 92.100324
| 85.328322
| 97.096187
| 97.481297
| 97.504029
| 99.112131
| 100.005637
| 99.980179
| 99.680227
| 97.935628
| 1.086825
| 1.60366
| 24.645719
| 20.451625
| 26.650625
| 97.404251
| 97.651249
| 90.751627
| 88.1875
| 51.102711
| 94.370499
| 102.525002
| 32.889794
| 29.554791
| -24.271703
| -67.110206
| 7,723,088,000
| -0.043792
| 122
| 39.673163
| 97.850774
| 2.191735
| 102.234245
| 93.467304
| 2.385823
| 97.355156
| 102.126803
| 92.58351
| 102.525002
| 93.720497
| 98.122749
| 95.871
| 93.900996
| 92.400495
| 97.371501
| 99.341504
| 100.447138
| 99.161681
| 98.122749
| 97.083818
| 95.604661
| 93.720497
| 102.525002
| 0
| -0.121875
| 85,374,000
| 0
|
AMZN
| 2018-09-19T00:00:00
| 96.320999
| 97.041496
| 95.245003
| 97.025002
| 81,136,000
| 97.810499
| 97.958274
| 97.189599
| 94.424449
| 91.395419
| 88.526975
| 78.944195
| 97.551157
| 97.595497
| 97.624204
| 97.179425
| 96.834049
| 94.216076
| 91.555658
| 89.016303
| 80.236272
| 97.551381
| 98.128556
| 97.889653
| 96.156572
| 94.17881
| 92.258164
| 85.503126
| 96.12454
| 96.617142
| 96.968483
| 98.478483
| 99.921365
| 100.043152
| 99.800591
| 98.15563
| 0.883458
| 1.45962
| 24.071236
| 19.173157
| 26.807265
| 97.404251
| 97.651249
| 91.778126
| 88.658749
| 38.887517
| 94.370499
| 102.525002
| 23.919306
| 23.1508
| -45.059204
| -76.080694
| 7,641,952,000
| -0.027802
| 121
| 39.720874
| 97.958274
| 2.049887
| 102.058048
| 93.858501
| 2.27968
| 97.256665
| 101.816025
| 92.697305
| 102.525002
| 93.832001
| 98.178501
| 96.911502
| 95.912999
| 94.773501
| 98.051
| 99.049502
| 100.473453
| 99.204275
| 98.178501
| 97.152727
| 95.692303
| 93.832001
| 102.525002
| 1
| -0.165933
| 0
| 81,136,000
|
AMZN
| 2018-09-20T00:00:00
| 97.214996
| 97.75
| 96.612503
| 96.929001
| 63,098,000
| 97.740449
| 98.056774
| 97.312959
| 94.613749
| 91.560719
| 88.71606
| 79.146782
| 97.483925
| 97.526315
| 97.561249
| 97.182658
| 96.863353
| 94.333681
| 91.704588
| 89.178653
| 80.405214
| 97.443107
| 98.057768
| 97.891607
| 96.266005
| 94.331956
| 92.430204
| 85.684925
| 95.990197
| 96.256919
| 96.656536
| 97.908641
| 99.809338
| 100.083196
| 99.900401
| 98.363092
| 0.785374
| 1.324771
| 23.085739
| 20.709747
| 25.452594
| 97.404251
| 97.651249
| 92.087502
| 89.002251
| 41.360208
| 94.370499
| 102.525002
| 34.882539
| 30.56388
| -22.97427
| -65.117461
| 7,705,050,000
| -0.055604
| 122
| 39.758507
| 98.056774
| 1.957916
| 101.972606
| 94.140942
| 2.243644
| 97.252697
| 101.739985
| 92.765408
| 102.525002
| 94.370499
| 98.44775
| 96.202499
| 95.363503
| 94.406006
| 97.159996
| 97.998993
| 100.600539
| 99.409981
| 98.44775
| 97.485519
| 96.115562
| 94.370499
| 102.525002
| 0
| -0.102773
| 63,098,000
| 0
|
AMZN
| 2018-09-21T00:00:00
| 95.750504
| 97.865501
| 95.525002
| 97.710999
| 137,118,000
| 97.555149
| 98.087049
| 97.36994
| 94.732139
| 91.706893
| 88.882435
| 79.340142
| 97.137241
| 97.203441
| 97.282673
| 97.052462
| 96.777749
| 94.389242
| 91.811059
| 89.308789
| 80.557904
| 97.081299
| 97.838123
| 97.771418
| 96.310584
| 94.442214
| 92.5695
| 85.850137
| 95.918605
| 95.929438
| 96.214175
| 97.354503
| 99.636732
| 100.072683
| 99.965546
| 98.55332
| 0.582751
| 1.176367
| 22.69829
| 19.014879
| 27.17219
| 97.404251
| 97.651249
| 92.536499
| 89.262249
| 36.242551
| 94.370499
| 102.525002
| 16.923225
| 25.24169
| -46.296652
| -83.076775
| 7,567,932,000
| -0.081511
| 121
| 39.838038
| 98.087049
| 1.914726
| 101.916502
| 94.257597
| 2.339394
| 97.109631
| 101.788419
| 92.430842
| 102.525002
| 94.370499
| 98.44775
| 97.1925
| 96.635
| 96.055003
| 97.772497
| 98.329997
| 100.600539
| 99.409981
| 98.44775
| 97.485519
| 96.115562
| 94.370499
| 102.525002
| 1
| -0.148257
| 0
| 137,118,000
|
AMZN
| 2018-09-24T00:00:00
| 96.718002
| 96.844002
| 93.25
| 95.189499
| 84,274,000
| 97.531899
| 98.159475
| 97.47422
| 94.853469
| 91.870266
| 89.064775
| 79.535645
| 97.053393
| 97.115179
| 97.1958
| 97.022057
| 96.773153
| 94.480566
| 91.940189
| 89.455506
| 80.718701
| 96.929091
| 97.707738
| 97.721269
| 96.388461
| 94.574085
| 92.724659
| 86.023051
| 96.068795
| 95.996448
| 95.979074
| 96.941126
| 99.448141
| 100.036219
| 100.009911
| 98.731872
| 0.494539
| 1.040001
| 23.25871
| 16.74823
| 31.478763
| 96.844002
| 97.651249
| 92.603001
| 89.282749
| 34.876156
| 93.25
| 102.018997
| 39.548448
| 30.451404
| -66.812035
| -60.451552
| 7,652,206,000
| -0.026054
| 122
| 39.887651
| 98.159475
| 1.827972
| 101.815419
| 94.50353
| 2.461144
| 97.072333
| 101.994621
| 92.150045
| 102.525002
| 93.25
| 97.887501
| 96.380335
| 94.89517
| 94.039836
| 97.235669
| 98.720835
| 100.336101
| 98.981951
| 97.887501
| 96.793051
| 95.23485
| 93.25
| 102.525002
| 0
| -0.086405
| 84,274,000
| 0
|
AMZN
| 2018-09-25T00:00:00
| 98.727501
| 98.795502
| 96.942497
| 97.144997
| 90,768,000
| 97.4689
| 98.276649
| 97.6699
| 95.005529
| 92.063973
| 89.26601
| 79.739335
| 97.388215
| 97.408328
| 97.431447
| 97.177097
| 96.923488
| 94.647113
| 92.118803
| 89.63911
| 80.897893
| 97.146473
| 97.761835
| 97.817675
| 96.540384
| 94.754539
| 92.916
| 86.214014
| 96.882563
| 96.658652
| 96.309886
| 96.778792
| 99.311373
| 100.014928
| 100.056552
| 98.908403
| 0.580094
| 0.94802
| 22.60156
| 22.080273
| 29.304219
| 96.844002
| 97.887501
| 92.944876
| 89.282749
| 47.046317
| 93.25
| 100.438004
| 76.20337
| 44.225014
| -1.932034
| -23.79663
| 7,742,974,000
| -0.019545
| 123
| 39.942876
| 98.276649
| 1.782723
| 101.842095
| 94.711204
| 2.429216
| 97.229968
| 102.088399
| 92.371537
| 102.525002
| 93.25
| 97.887501
| 95.604001
| 94.364001
| 92.01
| 97.958003
| 99.198003
| 100.336101
| 98.981951
| 97.887501
| 96.793051
| 95.23485
| 93.25
| 102.525002
| 0
| -0.033089
| 90,768,000
| 0
|
AMZN
| 2018-09-26T00:00:00
| 98.7425
| 99.762497
| 98.075996
| 98.425003
| 86,270,000
| 97.39315
| 98.381725
| 97.85276
| 95.136449
| 92.25446
| 89.46296
| 79.942547
| 97.659072
| 97.650905
| 97.633147
| 97.319407
| 97.063412
| 94.807716
| 92.293111
| 89.819375
| 81.075451
| 97.378036
| 97.806202
| 97.900183
| 96.686932
| 94.930289
| 93.103654
| 86.403101
| 97.936917
| 97.605822
| 97.021843
| 96.806682
| 99.221291
| 100.010516
| 100.107159
| 99.083354
| 0.641709
| 0.886758
| 21.476993
| 24.08826
| 27.635265
| 96.506248
| 97.887501
| 93.04775
| 89.282749
| 52.694527
| 93.25
| 100.438004
| 76.412042
| 64.05462
| 15.457121
| -23.587958
| 7,829,244,000
| -0.016601
| 124
| 39.995281
| 98.381725
| 1.742726
| 101.867176
| 94.896273
| 2.291501
| 97.374019
| 101.957021
| 92.791016
| 102.525002
| 93.25
| 97.887501
| 98.155167
| 97.514832
| 96.302162
| 99.367836
| 100.008171
| 100.336101
| 98.981951
| 97.887501
| 96.793051
| 95.23485
| 93.25
| 102.525002
| 0
| 0.012661
| 86,270,000
| 0
|
AMZN
| 2018-09-27T00:00:00
| 100.649002
| 100.807999
| 99.429001
| 99.662003
| 86,588,000
| 97.5087
| 98.418925
| 98.06892
| 95.306509
| 92.463946
| 89.66938
| 80.153562
| 98.257058
| 98.196014
| 98.097125
| 97.622097
| 97.339226
| 95.036786
| 92.513003
| 90.033823
| 81.270213
| 97.97001
| 98.022133
| 98.115278
| 96.90311
| 95.151198
| 93.32516
| 86.609135
| 99.441295
| 98.90344
| 98.108865
| 97.098578
| 99.21492
| 100.055157
| 100.183818
| 99.26412
| 0.834756
| 0.876357
| 19.975753
| 25.941812
| 25.70443
| 97.028999
| 97.887501
| 93.060875
| 89.282749
| 58.988824
| 93.25
| 100.807999
| 97.896314
| 83.503909
| 59.133939
| -2.103686
| 7,915,832,000
| -0.046867
| 125
| 40.04949
| 98.418925
| 1.784395
| 101.987715
| 94.850134
| 2.303858
| 97.685922
| 102.293638
| 93.078206
| 102.525002
| 93.25
| 97.887501
| 98.860331
| 97.958165
| 97.173831
| 99.644666
| 100.546832
| 100.336101
| 98.981951
| 97.887501
| 96.793051
| 95.23485
| 93.25
| 102.525002
| 0
| 0.051715
| 86,588,000
| 0
|
AMZN
| 2018-09-28T00:00:00
| 100.150002
| 101.325996
| 99.822998
| 100.220497
| 81,702,000
| 97.67275
| 98.420475
| 98.26912
| 95.496539
| 92.662706
| 89.874685
| 80.363042
| 98.635647
| 98.551284
| 98.412952
| 97.851907
| 97.55544
| 95.237304
| 92.713976
| 90.234143
| 81.458072
| 98.450246
| 98.186998
| 98.275362
| 97.093051
| 95.353463
| 93.532697
| 86.808104
| 100.52222
| 100.019648
| 99.143267
| 97.542345
| 99.259263
| 100.127578
| 100.280218
| 99.447893
| 0.936685
| 0.888423
| 18.832365
| 26.384213
| 24.370117
| 97.287998
| 97.887501
| 93.060875
| 89.282749
| 59.529987
| 93.25
| 101.325996
| 85.438393
| 86.58225
| 68.311246
| -14.561607
| 7,834,130,000
| -0.057067
| 124
| 40.100131
| 98.420475
| 1.785963
| 101.9924
| 94.84855
| 2.262929
| 97.920596
| 102.446454
| 93.394738
| 102.525002
| 93.25
| 97.887501
| 100.295334
| 99.782669
| 98.916336
| 101.161667
| 101.674332
| 100.336101
| 98.981951
| 97.887501
| 96.793051
| 95.23485
| 93.25
| 102.525002
| 1
| -0.015153
| 0
| 81,702,000
|
AMZN
| 2018-10-01T00:00:00
| 100.218002
| 101.6595
| 100.18
| 101.099503
| 69,210,000
| 98.154401
| 98.3996
| 98.46706
| 95.6872
| 92.849706
| 90.072865
| 80.5731
| 98.952118
| 98.854324
| 98.690652
| 98.067006
| 97.760252
| 95.432626
| 92.911451
| 90.431844
| 81.644738
| 98.913019
| 98.358191
| 98.425276
| 97.278206
| 95.552287
| 93.737515
| 87.005666
| 101.059541
| 100.745643
| 100.009717
| 98.069555
| 99.338168
| 100.222346
| 100.395114
| 99.634063
| 1.011293
| 0.912997
| 17.934293
| 26.156128
| 23.074601
| 97.45475
| 97.887501
| 93.060875
| 89.282749
| 52.978039
| 93.25
| 101.6595
| 82.858698
| 88.731135
| 82.972907
| -17.141302
| 7,903,340,000
| -0.086891
| 125
| 40.143011
| 98.3996
| 1.760975
| 101.92155
| 94.877649
| 2.114036
| 98.139397
| 102.367469
| 93.911325
| 102.525002
| 93.25
| 97.887501
| 100.432999
| 99.540001
| 98.93
| 101.042999
| 101.935997
| 100.336101
| 98.981951
| 97.887501
| 96.793051
| 95.23485
| 93.25
| 102.525002
| 0
| 0.02775
| 0
| 69,210,000
|
AMZN
| 2018-10-02T00:00:00
| 98.565498
| 100.669502
| 98.288498
| 99.999496
| 108,014,000
| 98.305701
| 98.2291
| 98.55432
| 95.85651
| 93.019933
| 90.25398
| 80.772362
| 98.874794
| 98.80181
| 98.671398
| 98.112324
| 97.822194
| 95.555484
| 93.060241
| 90.592906
| 81.813103
| 98.987765
| 98.373991
| 98.432848
| 97.391081
| 95.702702
| 93.905686
| 87.184695
| 100.601947
| 100.59375
| 100.328881
| 98.499775
| 99.390672
| 100.302769
| 100.505405
| 99.815914
| 0.926399
| 0.915677
| 17.171492
| 23.989801
| 27.74306
| 97.45475
| 97.887501
| 93.011
| 89.282749
| 47.071904
| 93.25
| 101.6595
| 63.208256
| 77.168449
| 37.740967
| -36.791744
| 7,795,326,000
| -0.153906
| 124
| 40.207972
| 98.2291
| 1.548831
| 101.326762
| 95.131437
| 2.149965
| 98.179978
| 102.479908
| 93.880048
| 102.018997
| 93.25
| 97.634499
| 100.685834
| 99.712168
| 99.206334
| 101.191668
| 102.165334
| 99.949514
| 98.66924
| 97.634499
| 96.599757
| 95.126565
| 93.25
| 102.018997
| 1
| -0.035706
| 0
| 108,014,000
|
AMZN
| 2018-10-03T00:00:00
| 97.638
| 99.485001
| 97.490501
| 99.084999
| 105,062,000
| 98.437401
| 98.12395
| 98.5942
| 95.98003
| 93.17258
| 90.428905
| 80.965767
| 98.627435
| 98.590208
| 98.512413
| 98.069203
| 97.808026
| 95.637151
| 93.180709
| 90.732413
| 81.970565
| 98.866364
| 98.317696
| 98.362362
| 97.460943
| 95.82423
| 94.051904
| 87.352512
| 99.412311
| 99.760828
| 100.065928
| 98.77036
| 99.381812
| 100.351809
| 100.599483
| 99.990172
| 0.77534
| 0.88761
| 16.825065
| 22.322009
| 28.59586
| 97.45475
| 97.887501
| 93.128376
| 89.35025
| 44.503363
| 93.25
| 101.6595
| 52.179088
| 66.082014
| 1.956712
| -47.820912
| 7,690,264,000
| -0.136125
| 123
| 40.270018
| 98.12395
| 1.511728
| 101.147406
| 95.100494
| 2.196965
| 98.128361
| 102.522291
| 93.734431
| 101.6595
| 93.25
| 97.45475
| 99.1745
| 97.679497
| 96.793495
| 100.060501
| 101.555504
| 99.674858
| 98.447071
| 97.45475
| 96.462429
| 95.049633
| 93.25
| 101.6595
| 1
| -0.089782
| 0
| 105,062,000
|
AMZN
| 2018-10-04T00:00:00
| 95.471001
| 97.800003
| 94.828499
| 97.449997
| 145,140,000
| 98.263001
| 98.001725
| 98.41684
| 96.02584
| 93.289006
| 90.582845
| 81.145477
| 97.996148
| 98.02308
| 98.044504
| 97.833003
| 97.628254
| 95.630635
| 93.24098
| 90.826246
| 82.104898
| 98.327019
| 98.065034
| 98.122116
| 97.440981
| 95.884715
| 94.151747
| 87.496843
| 97.518092
| 98.157931
| 99.045277
| 98.716697
| 99.250329
| 100.329235
| 100.65333
| 100.148929
| 0.475288
| 0.805145
| 17.530804
| 20.082001
| 34.716039
| 97.45475
| 97.887501
| 93.480373
| 89.702248
| 41.588464
| 93.25
| 101.6595
| 26.410615
| 47.265986
| -96.425492
| -73.589385
| 7,545,124,000
| -0.151462
| 122
| 40.352282
| 98.001725
| 1.624112
| 101.249948
| 94.753502
| 2.286251
| 97.875279
| 102.44778
| 93.302778
| 101.6595
| 93.25
| 97.45475
| 98.204501
| 96.924001
| 96.210002
| 98.9185
| 100.199
| 99.674858
| 98.447071
| 97.45475
| 96.462429
| 95.049633
| 93.25
| 101.6595
| 1
| -0.135569
| 0
| 145,140,000
|
AMZN
| 2018-10-05T00:00:00
| 94.482498
| 96.454002
| 93.141502
| 95.899498
| 136,446,000
| 98.136201
| 97.845675
| 98.19138
| 96.10749
| 93.382053
| 90.73961
| 81.321045
| 97.293418
| 97.379338
| 97.496503
| 97.528412
| 97.386273
| 95.58561
| 93.273651
| 90.898647
| 82.228058
| 97.639655
| 97.729869
| 97.819474
| 97.380458
| 95.916123
| 94.228968
| 87.62955
| 95.484047
| 96.284828
| 97.560909
| 98.356053
| 98.993075
| 100.22355
| 100.659704
| 100.289342
| 0.155933
| 0.675303
| 18.713274
| 17.922829
| 36.459134
| 97.400501
| 97.833252
| 94.903126
| 91.125
| 47.117679
| 93.141502
| 101.6595
| 15.743087
| 31.444263
| -142.507902
| -84.256913
| 7,408,678,000
| -0.150623
| 121
| 40.428013
| 97.845675
| 1.804328
| 101.45433
| 94.23702
| 2.227215
| 97.552157
| 102.006587
| 93.097727
| 101.6595
| 93.141502
| 97.400501
| 96.033168
| 94.266332
| 93.061663
| 97.237836
| 99.004672
| 99.649253
| 98.405625
| 97.400501
| 96.395378
| 94.964354
| 93.141502
| 101.6595
| 1
| -0.174038
| 0
| 136,446,000
|
AMZN
| 2018-10-08T00:00:00
| 93.221001
| 95.099998
| 91.532997
| 93.699997
| 147,864,000
| 97.786501
| 97.6592
| 97.8948
| 96.15464
| 93.47152
| 90.87818
| 81.492745
| 96.478935
| 96.623276
| 96.838733
| 97.136829
| 97.065868
| 95.492881
| 93.272266
| 90.944634
| 82.33744
| 96.745982
| 97.289424
| 97.437137
| 97.267263
| 95.911884
| 94.278105
| 87.747957
| 93.61766
| 94.385443
| 95.79378
| 97.690296
| 98.603485
| 100.025815
| 100.607249
| 100.406831
| -0.196683
| 0.500906
| 20.252448
| 15.935874
| 37.416415
| 96.596249
| 97.028999
| 95.706503
| 91.797001
| 37.682046
| 91.532997
| 101.6595
| 16.669165
| 19.607622
| -173.913075
| -83.330835
| 7,260,814,000
| -0.120993
| 120
| 40.507932
| 97.6592
| 2.074243
| 101.807686
| 93.510714
| 2.302822
| 97.139666
| 101.745309
| 92.534023
| 101.6595
| 91.532997
| 96.596249
| 94.692668
| 92.931333
| 91.380168
| 96.243833
| 98.005168
| 99.269645
| 97.791176
| 96.596249
| 95.401321
| 93.700069
| 91.532997
| 101.6595
| 1
| -0.206059
| 0
| 147,864,000
|
AMZN
| 2018-10-09T00:00:00
| 93.515999
| 94.834
| 92.615997
| 92.999496
| 95,458,000
| 97.26535
| 97.367125
| 97.55642
| 96.24574
| 93.57462
| 91.02246
| 81.666635
| 95.886348
| 96.058317
| 96.327543
| 96.807663
| 96.792801
| 95.415356
| 93.27868
| 90.995553
| 82.44867
| 95.969527
| 96.894833
| 97.100306
| 97.163786
| 95.913055
| 94.330339
| 87.867592
| 92.482629
| 93.062477
| 94.24564
| 96.876006
| 98.132793
| 99.756207
| 100.503957
| 100.503861
| -0.447176
| 0.311289
| 21.68168
| 14.834588
| 34.830664
| 96.596249
| 97.028999
| 95.810877
| 91.797001
| 40.721744
| 91.532997
| 101.6595
| 19.582295
| 17.331516
| -139.787671
| -80.417705
| 7,356,272,000
| -0.178851
| 121
| 40.559686
| 97.367125
| 2.228085
| 101.823296
| 92.910954
| 2.332144
| 96.794555
| 101.458842
| 92.130268
| 101.6595
| 91.532997
| 96.596249
| 93.284665
| 91.469332
| 89.717664
| 95.036334
| 96.851667
| 99.269645
| 97.791176
| 96.596249
| 95.401321
| 93.700069
| 91.532997
| 101.6595
| 0
| -0.132407
| 95,458,000
| 0
|
AMZN
| 2018-10-10T00:00:00
| 87.762497
| 92.928001
| 87.720497
| 92.894501
| 219,778,000
| 96.16735
| 96.78025
| 97.07728
| 96.223549
| 93.63602
| 91.1129
| 81.813357
| 94.261577
| 94.549986
| 95.009844
| 95.985375
| 96.098162
| 95.115244
| 93.133517
| 90.931532
| 82.501544
| 94.241736
| 95.980107
| 96.346928
| 96.83111
| 95.760104
| 94.265785
| 87.928247
| 90.406939
| 90.991602
| 92.039175
| 95.552891
| 97.45504
| 99.331741
| 100.294475
| 100.558637
| -1.097303
| 0.029571
| 24.069352
| 12.419456
| 42.912263
| 94.689999
| 94.869747
| 96.462002
| 92.42025
| 26.339761
| 87.720497
| 101.6595
| 0.301311
| 12.184257
| -239.804964
| -99.698689
| 7,136,494,000
| -0.289767
| 120
| 40.665554
| 96.78025
| 3.036048
| 102.852346
| 90.708153
| 2.644036
| 95.934359
| 101.222432
| 90.646286
| 101.6595
| 87.720497
| 94.689999
| 93.655332
| 92.476664
| 91.43733
| 94.694667
| 95.873334
| 98.369895
| 96.334801
| 94.689999
| 93.045196
| 90.703444
| 87.720497
| 101.6595
| 1
| -0.168773
| 0
| 219,778,000
|
AMZN
| 2018-10-11T00:00:00
| 85.968002
| 87.769997
| 84.254997
| 86.199997
| 278,718,000
| 94.69925
| 96.103975
| 96.59938
| 96.14574
| 93.654866
| 91.17985
| 81.949007
| 92.602862
| 92.989625
| 93.618791
| 95.074705
| 95.318919
| 94.756528
| 92.944951
| 90.833244
| 82.536036
| 92.387309
| 94.950369
| 95.492368
| 96.428932
| 95.558314
| 94.163906
| 87.969587
| 87.693208
| 88.475956
| 89.449764
| 93.791551
| 96.583036
| 98.753028
| 99.973157
| 100.567135
| -1.737308
| -0.323805
| 26.797247
| 11.225744
| 48.263967
| 92.957249
| 92.957249
| 96.763502
| 92.42025
| 25.911691
| 84.254997
| 101.6595
| 9.84231
| 9.908639
| -276.015612
| -90.15769
| 6,857,776,000
| -0.254074
| 119
| 40.794044
| 96.103975
| 3.808095
| 103.720166
| 88.487784
| 2.727929
| 94.985182
| 100.44104
| 89.529323
| 101.6595
| 84.254997
| 92.957249
| 89.470332
| 86.012662
| 84.262828
| 91.220167
| 94.677836
| 97.552037
| 95.01098
| 92.957249
| 90.903517
| 87.979561
| 84.254997
| 101.6595
| 1
| -0.199021
| 0
| 278,718,000
|
AMZN
| 2018-10-12T00:00:00
| 89.430496
| 90.447502
| 87.126503
| 90.400002
| 188,892,000
| 93.627299
| 95.650025
| 96.27246
| 96.10002
| 93.740266
| 91.283455
| 82.100595
| 91.968389
| 92.342511
| 92.974438
| 94.561595
| 94.865963
| 94.547664
| 92.852465
| 90.805467
| 82.604637
| 91.429354
| 94.3148
| 94.940915
| 96.165589
| 95.447147
| 94.129265
| 88.044029
| 86.314336
| 87.013607
| 87.668616
| 92.077308
| 95.676814
| 98.11675
| 99.594869
| 100.546286
| -1.942728
| -0.647589
| 27.973934
| 16.883347
| 42.639312
| 92.46225
| 92.957249
| 97.244501
| 92.42025
| 34.018971
| 84.254997
| 101.6595
| 29.736552
| 13.293391
| -163.755993
| -70.263448
| 7,046,668,000
| -0.200983
| 120
| 40.887352
| 95.650025
| 4.040307
| 103.730639
| 87.56941
| 2.791179
| 94.456164
| 100.038523
| 88.873806
| 101.6595
| 84.254997
| 92.957249
| 85.997665
| 84.225334
| 82.482666
| 87.740334
| 89.512665
| 97.552037
| 95.01098
| 92.957249
| 90.903517
| 87.979561
| 84.254997
| 101.6595
| 0
| -0.123889
| 0
| 188,892,000
|
AMZN
| 2018-10-15T00:00:00
| 88.047501
| 89.752502
| 86.711502
| 89.75
| 128,744,000
| 92.410249
| 95.282325
| 95.91634
| 96.03768
| 93.779933
| 91.363
| 82.244307
| 91.184211
| 91.5616
| 92.216448
| 93.969404
| 94.341466
| 94.292756
| 92.726019
| 90.750854
| 82.658795
| 90.414845
| 93.59075
| 94.308226
| 95.849804
| 95.297337
| 94.065187
| 88.103203
| 85.964606
| 86.389484
| 86.608032
| 90.41112
| 94.73132
| 97.420809
| 99.157973
| 100.492952
| -2.191854
| -0.956442
| 29.144209
| 15.557807
| 40.363065
| 91.869999
| 92.957249
| 97.453501
| 92.762501
| 25.917728
| 84.254997
| 101.6595
| 21.790357
| 20.456406
| -158.919671
| -78.209643
| 6,917,924,000
| -0.184807
| 119
| 40.948938
| 95.282325
| 4.384123
| 104.050571
| 86.514079
| 2.860001
| 93.845815
| 99.565817
| 88.125814
| 101.6595
| 84.254997
| 92.957249
| 89.0015
| 87.555499
| 85.680501
| 90.876498
| 92.3225
| 97.552037
| 95.01098
| 92.957249
| 90.903517
| 87.979561
| 84.254997
| 101.6595
| 1
| -0.159031
| 0
| 128,744,000
|
AMZN
| 2018-10-16T00:00:00
| 90.998001
| 91.194
| 88.077499
| 89.175003
| 117,198,000
| 91.6535
| 94.9796
| 95.58196
| 96.00989
| 93.86004
| 91.471445
| 82.40693
| 91.146969
| 91.459127
| 92.028995
| 93.699277
| 94.084277
| 94.16355
| 92.680544
| 90.755748
| 82.741772
| 90.158072
| 93.182719
| 93.929892
| 95.65217
| 95.224128
| 94.057959
| 88.190304
| 87.403744
| 87.097433
| 86.65193
| 89.144271
| 93.861661
| 96.740817
| 98.708424
| 100.422181
| -2.126692
| -1.190492
| 29.541298
| 17.991711
| 37.115997
| 91.0275
| 92.957249
| 98.109251
| 92.762501
| 34.578541
| 84.254997
| 101.6595
| 38.74287
| 30.089926
| -102.530259
| -61.25713
| 7,035,122,000
| -0.147504
| 120
| 41.008364
| 94.9796
| 4.463768
| 103.907135
| 86.052065
| 2.964286
| 93.574595
| 99.503167
| 87.646022
| 101.6595
| 84.254997
| 92.957249
| 88.170502
| 86.588501
| 85.129501
| 89.629501
| 91.211502
| 97.552037
| 95.01098
| 92.957249
| 90.903517
| 87.979561
| 84.254997
| 101.6595
| 0
| -0.088283
| 117,198,000
| 0
|
AMZN
| 2018-10-17T00:00:00
| 91.586502
| 92.25
| 90.349998
| 92.139503
| 105,904,000
| 91.04835
| 94.742875
| 95.26542
| 95.97914
| 93.938673
| 91.582235
| 82.56761
| 91.234876
| 91.482286
| 91.960919
| 93.507206
| 93.89214
| 94.062489
| 92.651754
| 90.772198
| 82.82978
| 90.145891
| 92.859567
| 93.622549
| 95.478703
| 95.164299
| 94.060238
| 88.281643
| 89.446956
| 88.648168
| 87.396374
| 88.362165
| 93.097799
| 96.097285
| 98.261384
| 100.338682
| -2.004458
| -1.353285
| 29.427814
| 19.860295
| 35.270837
| 90.3545
| 92.957249
| 97.9615
| 92.791752
| 30.954323
| 84.254997
| 101.6595
| 42.124184
| 34.219137
| -68.947663
| -57.875816
| 7,141,026,000
| -0.139615
| 121
| 41.062573
| 94.742875
| 4.514143
| 103.77116
| 85.71459
| 2.952465
| 93.385253
| 99.290183
| 87.480323
| 101.6595
| 84.254997
| 92.957249
| 90.089834
| 88.985667
| 86.973333
| 92.102168
| 93.206334
| 97.552037
| 95.01098
| 92.957249
| 90.903517
| 87.979561
| 84.254997
| 101.6595
| 0
| -0.027351
| 0
| 105,904,000
|
AMZN
| 2018-10-18T00:00:00
| 88.536003
| 91.5075
| 88.393501
| 91.074501
| 117,480,000
| 90.35485
| 94.308926
| 94.82712
| 95.86334
| 93.989846
| 91.66116
| 82.70924
| 90.695101
| 90.946599
| 91.434009
| 93.055279
| 93.48013
| 93.845764
| 92.543445
| 90.727917
| 82.886558
| 89.689101
| 92.268436
| 93.104902
| 95.186816
| 95.022123
| 93.999916
| 88.34103
| 90.261201
| 89.627109
| 87.978817
| 87.756876
| 92.35668
| 95.44277
| 97.791403
| 100.233107
| -2.129192
| -1.508467
| 29.790263
| 18.220939
| 37.417299
| 89.677498
| 92.957249
| 98.303375
| 93.214001
| 27.956185
| 84.254997
| 101.6595
| 24.597117
| 35.154723
| -93.815219
| -75.402883
| 7,023,546,000
| -0.180268
| 120
| 41.11895
| 94.308926
| 4.678168
| 103.665261
| 84.95259
| 3.07318
| 92.923419
| 99.069779
| 86.77706
| 101.6595
| 84.254997
| 92.957249
| 91.3955
| 90.541
| 89.495499
| 92.441002
| 93.295502
| 97.552037
| 95.01098
| 92.957249
| 90.903517
| 87.979561
| 84.254997
| 101.6595
| 1
| -0.075118
| 0
| 117,480,000
|
AMZN
| 2018-10-19T00:00:00
| 88.2015
| 90.455002
| 87.650002
| 89.258003
| 118,144,000
| 89.72675
| 93.931475
| 94.4148
| 95.72885
| 94.032713
| 91.73073
| 82.84785
| 90.196381
| 90.44749
| 90.9367
| 92.614026
| 93.074081
| 93.624421
| 92.429183
| 90.677889
| 82.939443
| 89.297582
| 91.686777
| 92.595239
| 94.886351
| 94.869798
| 93.931408
| 88.395679
| 89.911438
| 89.671652
| 88.324948
| 87.257272
| 91.650624
| 94.783708
| 97.303828
| 100.107675
| -2.229338
| -1.652641
| 30.294633
| 16.901099
| 36.626952
| 89.544498
| 92.957249
| 98.40625
| 93.214001
| 27.420645
| 84.254997
| 100.669502
| 24.042776
| 30.254692
| -95.218023
| -75.957224
| 6,905,402,000
| -0.166099
| 119
| 41.17511
| 93.931475
| 4.856861
| 103.645198
| 84.217753
| 3.165715
| 92.473713
| 98.805144
| 86.142282
| 101.6595
| 84.254997
| 92.957249
| 89.479001
| 87.450503
| 86.365003
| 90.564501
| 92.593
| 97.552037
| 95.01098
| 92.957249
| 90.903517
| 87.979561
| 84.254997
| 101.6595
| 1
| -0.115583
| 0
| 118,144,000
|
AMZN
| 2018-10-22T00:00:00
| 89.464996
| 90.474998
| 87.800003
| 89.199997
| 90,000,000
| 89.35115
| 93.568825
| 94.17734
| 95.63185
| 94.08516
| 91.81057
| 82.98789
| 90.050104
| 90.268855
| 90.710284
| 92.327751
| 92.796459
| 93.461306
| 92.351178
| 90.653871
| 83.004374
| 89.249991
| 91.261398
| 92.214485
| 94.64071
| 94.749595
| 93.886542
| 88.461522
| 89.311515
| 89.487284
| 88.689292
| 86.97362
| 91.014124
| 94.155758
| 96.82037
| 99.971046
| -2.181603
| -1.758434
| 30.75283
| 15.782612
| 34.09087
| 88.591499
| 92.957249
| 98.419374
| 93.31625
| 32.646196
| 84.254997
| 99.485001
| 34.208785
| 27.616226
| -78.819371
| -65.791215
| 6,995,402,000
| -0.188097
| 120
| 41.21895
| 93.568825
| 4.908357
| 103.385539
| 83.752112
| 3.186715
| 92.187168
| 98.560598
| 85.813739
| 101.6595
| 84.254997
| 92.957249
| 88.768834
| 87.082667
| 85.963834
| 89.887667
| 91.573835
| 97.552037
| 95.01098
| 92.957249
| 90.903517
| 87.979561
| 84.254997
| 101.6595
| 0
| -0.049603
| 90,000,000
| 0
|
AMZN
| 2018-10-23T00:00:00
| 88.434998
| 88.817001
| 85.699997
| 87.112
| 134,478,000
| 88.84305
| 93.0542
| 93.83264
| 95.50435
| 94.104946
| 91.87415
| 83.118347
| 89.727083
| 89.935426
| 90.36024
| 91.973864
| 92.460962
| 93.264196
| 92.248121
| 90.609933
| 83.05841
| 89.083418
| 90.772462
| 91.772766
| 94.358481
| 94.600907
| 93.819699
| 88.515722
| 88.690476
| 89.040218
| 88.82281
| 86.774437
| 90.397591
| 93.539716
| 96.334829
| 99.82189
| -2.201507
| -1.847048
| 31.653184
| 14.283533
| 36.150689
| 88.252499
| 92.957249
| 97.922998
| 93.31625
| 32.519073
| 84.254997
| 97.800003
| 30.860085
| 29.703882
| -90.968731
| -69.139915
| 6,860,924,000
| -0.178089
| 119
| 41.282912
| 93.0542
| 4.878496
| 102.811193
| 83.297207
| 3.313179
| 91.829819
| 98.456177
| 85.203461
| 101.6595
| 84.254997
| 92.957249
| 89.246666
| 88.018333
| 86.571671
| 90.693329
| 91.921661
| 97.552037
| 95.01098
| 92.957249
| 90.903517
| 87.979561
| 84.254997
| 101.6595
| 1
| -0.092942
| 134,478,000
| 0
|
AMZN
| 2018-10-24T00:00:00
| 83.209999
| 88.885498
| 82.828003
| 88.684998
| 138,568,000
| 88.3878
| 92.277575
| 93.3082
| 95.2489
| 94.052366
| 91.873615
| 83.221222
| 88.423666
| 88.712621
| 89.260203
| 91.177149
| 91.74935
| 92.869913
| 92.010275
| 90.4634
| 83.059918
| 88.059227
| 89.834919
| 90.95564
| 93.876349
| 94.314197
| 93.648132
| 88.516634
| 86.793379
| 87.309313
| 87.805015
| 86.275058
| 89.654785
| 92.841384
| 95.797888
| 99.642363
| -2.608822
| -1.999403
| 33.031305
| 12.265038
| 37.742129
| 87.539001
| 92.243752
| 97.52775
| 93.554253
| 29.134459
| 82.828003
| 96.454002
| 2.803436
| 22.624102
| -113.522999
| -97.196564
| 6,722,356,000
| -0.213941
| 118
| 41.341355
| 92.277575
| 5.153861
| 102.585297
| 81.969853
| 3.533607
| 91.008884
| 98.076097
| 83.94167
| 101.6595
| 82.828003
| 92.243752
| 87.650665
| 86.484329
| 84.533661
| 89.601334
| 90.76767
| 97.215267
| 94.465868
| 92.243752
| 90.021635
| 86.857943
| 82.828003
| 101.6595
| 1
| -0.129532
| 0
| 138,568,000
|
AMZN
| 2018-10-25T00:00:00
| 89.108498
| 89.740501
| 84.600502
| 85.167
| 205,714,000
| 88.701849
| 91.70055
| 92.98394
| 95.14845
| 94.07048
| 91.916525
| 83.353182
| 88.560632
| 88.784599
| 89.236863
| 90.98909
| 91.546207
| 92.722407
| 91.933913
| 90.43657
| 83.120103
| 88.190263
| 89.533102
| 90.632586
| 93.635549
| 94.184096
| 93.593377
| 88.575214
| 86.270965
| 86.637953
| 87.219848
| 86.070536
| 88.979642
| 92.183668
| 95.279554
| 99.459728
| -2.427678
| -2.085058
| 33.866921
| 12.381659
| 32.422549
| 87.539001
| 92.243752
| 97.52775
| 94.168251
| 42.164119
| 82.828003
| 95.099998
| 51.177452
| 28.280324
| -60.002052
| -48.822548
| 6,928,070,000
| -0.172224
| 119
| 41.439998
| 91.70055
| 4.801242
| 101.303033
| 82.098066
| 3.763464
| 90.827894
| 98.354823
| 83.300966
| 101.6595
| 82.828003
| 92.243752
| 84.9745
| 81.063502
| 78.917005
| 87.120997
| 91.031995
| 97.215267
| 94.465868
| 92.243752
| 90.021635
| 86.857943
| 82.828003
| 101.6595
| 0
| -0.060168
| 205,714,000
| 0
|
AMZN
| 2018-10-26T00:00:00
| 82.140503
| 84.922997
| 80.150002
| 82.4795
| 299,276,000
| 87.97285
| 90.800075
| 92.43954
| 94.90474
| 93.96794
| 91.890055
| 83.444715
| 87.276606
| 87.576581
| 88.145116
| 90.184673
| 90.822691
| 92.30743
| 91.676191
| 90.272292
| 83.110356
| 86.997291
| 88.622621
| 89.798475
| 93.125434
| 93.870149
| 93.399792
| 88.563147
| 84.663254
| 85.185094
| 85.874227
| 85.584466
| 88.178472
| 91.444407
| 94.702125
| 99.248192
| -2.813941
| -2.230835
| 35.383353
| 10.247845
| 35.396487
| 86.200001
| 90.904751
| 97.52775
| 94.537502
| 36.148503
| 80.150002
| 94.834
| 13.555582
| 22.512157
| -117.602088
| -86.444418
| 6,628,794,000
| -0.160712
| 118
| 41.56191
| 90.800075
| 4.821938
| 100.443951
| 81.156198
| 4.148571
| 90.000524
| 98.297666
| 81.703382
| 101.6595
| 80.150002
| 90.904751
| 87.8165
| 85.892499
| 82.676501
| 91.032499
| 92.9565
| 96.583258
| 93.442872
| 90.904751
| 88.36663
| 84.753034
| 80.150002
| 101.6595
| 1
| -0.100562
| 0
| 299,276,000
|
AMZN
| 2018-10-29T00:00:00
| 76.944
| 83.287003
| 74.75
| 83
| 277,322,000
| 86.8625
| 89.636375
| 91.64858
| 94.5614
| 93.785173
| 91.814845
| 83.503135
| 85.210085
| 85.643385
| 86.421867
| 88.980975
| 89.7551
| 91.704943
| 91.288502
| 90.008365
| 83.048999
| 84.992045
| 87.302995
| 88.606511
| 92.421091
| 93.42215
| 93.103831
| 88.498463
| 81.464126
| 82.326714
| 83.435382
| 84.492524
| 87.146509
| 90.556126
| 94.019671
| 98.990852
| -3.499037
| -2.484475
| 37.422831
| 8.707776
| 39.582985
| 83.5
| 88.20475
| 97.52775
| 94.612499
| 31.545239
| 74.75
| 92.928001
| 12.069535
| 25.600857
| -144.319692
| -87.930465
| 6,351,472,000
| -0.172009
| 117
| 41.659844
| 89.636375
| 5.221313
| 100.079001
| 79.193748
| 4.599928
| 88.757045
| 97.956902
| 79.557189
| 100.669502
| 74.75
| 87.709751
| 82.4045
| 79.886004
| 77.631505
| 84.658999
| 87.177495
| 94.5525
| 90.768252
| 87.709751
| 84.65125
| 80.296773
| 74.75
| 100.669502
| 1
| -0.134596
| 0
| 277,322,000
|
AMZN
| 2018-10-30T00:00:00
| 76.521004
| 77.0495
| 73.818001
| 74.307999
| 249,202,000
| 85.4148
| 88.53415
| 90.76032
| 94.21511
| 93.59046
| 91.73806
| 83.559525
| 83.472269
| 83.98477
| 84.898657
| 87.848251
| 88.737092
| 91.109494
| 90.899884
| 89.741289
| 82.984044
| 83.111773
| 86.053912
| 87.442851
| 91.713624
| 92.96783
| 92.800983
| 88.428989
| 77.808061
| 78.918663
| 80.396816
| 82.966919
| 85.93212
| 89.548515
| 93.242221
| 98.691385
| -4.029662
| -2.793513
| 39.407557
| 8.205115
| 38.962903
| 82.66275
| 87.73875
| 97.247625
| 94.745502
| 35.794887
| 73.818001
| 92.25
| 14.66473
| 13.429949
| -144.994177
| -85.33527
| 6,102,270,000
| -0.088703
| 116
| 41.746338
| 88.53415
| 5.553405
| 99.64096
| 77.42734
| 4.416785
| 87.591708
| 96.425278
| 78.758138
| 99.485001
| 73.818001
| 86.651501
| 78.327001
| 73.366999
| 69.789998
| 81.904002
| 86.864003
| 93.427589
| 89.680207
| 86.651501
| 83.622795
| 79.310739
| 73.818001
| 99.485001
| 1
| -0.163022
| 249,202,000
| 0
|
AMZN
| 2018-10-31T00:00:00
| 79.900497
| 81.195503
| 78.254501
| 78.499496
| 187,804,000
| 84.2462
| 87.647275
| 90.00664
| 93.9297
| 93.426513
| 91.692505
| 83.635277
| 82.757915
| 83.242175
| 84.12971
| 87.125728
| 88.057354
| 90.669926
| 90.610426
| 89.546421
| 82.953362
| 82.109173
| 85.231659
| 86.60748
| 91.152267
| 92.607568
| 92.566575
| 88.392581
| 75.947335
| 77.10605
| 78.290445
| 81.491413
| 84.6951
| 88.511035
| 92.423626
| 98.366934
| -4.129882
| -3.060786
| 39.5437
| 14.84596
| 35.748218
| 82.1465
| 87.73875
| 97.365751
| 94.745502
| 42.628198
| 73.818001
| 92.25
| 32.999658
| 19.911308
| -84.282648
| -67.000342
| 6,290,074,000
| -0.053437
| 117
| 41.817545
| 87.647275
| 5.438144
| 98.523563
| 76.770987
| 4.499607
| 86.859212
| 95.858425
| 77.859999
| 97.800003
| 73.818001
| 85.809002
| 75.796168
| 74.542837
| 72.564669
| 77.774335
| 79.027667
| 92.140251
| 88.638878
| 85.809002
| 82.979126
| 78.950149
| 73.818001
| 97.800003
| 0
| -0.086511
| 187,804,000
| 0
|
AMZN
| 2018-11-01T00:00:00
| 83.276497
| 83.522499
| 79.921997
| 81.176498
| 162,710,000
| 83.720249
| 87.03755
| 89.31174
| 93.69033
| 93.308253
| 91.675895
| 83.72833
| 82.861631
| 83.248415
| 83.998446
| 86.775798
| 87.689596
| 90.379987
| 90.417428
| 89.422264
| 82.956577
| 81.932863
| 84.815395
| 86.089777
| 90.734494
| 92.340462
| 92.399922
| 88.389011
| 77.223176
| 77.424627
| 77.857018
| 80.370926
| 83.579586
| 87.521709
| 91.613582
| 98.032973
| -3.892027
| -3.227035
| 38.858619
| 18.027946
| 33.445588
| 82.1465
| 87.73875
| 97.196875
| 94.745502
| 42.507363
| 73.818001
| 92.25
| 51.315628
| 32.993338
| -50.081669
| -48.684372
| 6,452,784,000
| 0.01239
| 118
| 41.884474
| 87.03755
| 5.192872
| 97.423294
| 76.651805
| 4.438357
| 86.518001
| 95.394714
| 77.641288
| 96.454002
| 73.818001
| 85.136002
| 79.783501
| 78.371498
| 76.842499
| 81.3125
| 82.724503
| 91.111906
| 87.80705
| 85.136002
| 82.464953
| 78.662105
| 73.818001
| 96.454002
| 0
| -0.020661
| 162,710,000
| 0
|
AMZN
| 2018-11-02T00:00:00
| 83.276497
| 84.872002
| 82.591499
| 83.929497
| 139,110,000
| 83.227749
| 86.47725
| 88.6368
| 93.45296
| 93.20996
| 91.65623
| 83.821067
| 82.944604
| 83.253521
| 83.887377
| 86.457679
| 87.350127
| 90.101419
| 90.229509
| 89.300566
| 82.95976
| 81.852181
| 84.457199
| 85.625527
| 90.326109
| 92.076469
| 92.233597
| 88.384515
| 80.060913
| 79.200047
| 78.527339
| 79.691726
| 82.610543
| 86.593821
| 90.818087
| 97.691482
| -3.661321
| -3.313892
| 37.778684
| 19.74988
| 32.04597
| 81.779251
| 87.73875
| 97.45825
| 94.745502
| 43.988754
| 73.818001
| 92.25
| 51.315628
| 45.210304
| -30.652185
| -48.684372
| 6,452,784,000
| 0.003689
| 118
| 41.941523
| 86.47725
| 4.945982
| 96.369214
| 76.585285
| 4.384035
| 86.209286
| 94.977357
| 77.441215
| 95.099998
| 73.818001
| 84.459
| 82.240331
| 80.958163
| 78.639829
| 84.558665
| 85.840833
| 90.077447
| 86.970275
| 84.459
| 81.947724
| 78.372348
| 73.818001
| 95.099998
| 0
| -0.014257
| 0
| 139,110,000
|
AMZN
| 2018-11-05T00:00:00
| 81.389999
| 82.904503
| 79.818001
| 82.878502
| 112,494,000
| 82.420249
| 85.885699
| 87.88368
| 93.17537
| 93.086026
| 91.6082
| 83.89619
| 82.633683
| 82.914699
| 83.503165
| 85.996981
| 86.891656
| 89.759795
| 89.99689
| 89.143921
| 82.944141
| 81.518044
| 83.972699
| 85.068081
| 89.853051
| 91.765417
| 92.030305
| 88.360326
| 82.131025
| 80.935893
| 79.240537
| 79.289543
| 81.734969
| 85.705187
| 90.022491
| 97.336573
| -3.589333
| -3.36898
| 37.297137
| 18.48641
| 35.126156
| 81.779251
| 87.73875
| 97.587749
| 94.745502
| 37.560841
| 73.818001
| 92.25
| 41.080723
| 47.903993
| -47.199649
| -58.919277
| 6,340,290,000
| 0.006702
| 117
| 41.985443
| 85.885699
| 4.802386
| 95.490472
| 76.280927
| 4.406321
| 85.750307
| 94.562948
| 76.937665
| 94.834
| 73.818001
| 84.326
| 83.579999
| 82.287997
| 81.299497
| 84.568499
| 85.860502
| 89.874224
| 86.805888
| 84.326
| 81.846112
| 78.315425
| 73.818001
| 94.834
| 1
| -0.058709
| 0
| 112,494,000
|
AMZN
| 2018-11-06T00:00:00
| 82.140503
| 83.25
| 80.727501
| 80.917503
| 85,148,000
| 81.7908
| 85.316925
| 87.22668
| 92.8905
| 92.9799
| 91.57162
| 83.966257
| 82.535047
| 82.773936
| 83.293525
| 85.646392
| 86.526182
| 89.460999
| 89.790143
| 89.00524
| 82.936145
| 81.467182
| 83.616014
| 84.626298
| 89.420312
| 91.477377
| 91.842826
| 88.342856
| 82.959697
| 82.212307
| 80.125576
| 79.136152
| 81.009064
| 84.873331
| 89.243969
| 96.974239
| -3.432159
| -3.381616
| 36.731354
| 18.257243
| 33.445545
| 81.779251
| 87.243752
| 97.671125
| 94.745502
| 37.821665
| 73.818001
| 91.5075
| 47.047699
| 46.48135
| -34.477109
| -52.952301
| 6,425,438,000
| 0.015134
| 118
| 42.019252
| 85.316925
| 4.51623
| 94.349384
| 76.284465
| 4.450785
| 85.406516
| 94.308086
| 76.504946
| 92.928001
| 73.818001
| 83.373001
| 81.370834
| 79.837166
| 78.284332
| 82.923668
| 84.457336
| 88.418041
| 85.627981
| 83.373001
| 81.118021
| 77.907541
| 73.818001
| 92.928001
| 0
| 0.003577
| 85,148,000
| 0
|
AMZN
| 2018-11-07T00:00:00
| 87.774498
| 87.961502
| 83.204002
| 83.650002
| 163,844,000
| 82.24725
| 85.317525
| 86.83214
| 92.71317
| 92.930733
| 91.58747
| 84.065752
| 83.582937
| 83.683129
| 83.982905
| 85.839856
| 86.622207
| 89.394862
| 89.7371
| 88.980869
| 82.984287
| 82.555127
| 83.850069
| 84.668438
| 89.219684
| 91.340393
| 91.767636
| 88.380749
| 84.593346
| 84.104823
| 82.119883
| 79.557134
| 80.591501
| 84.211749
| 88.549789
| 96.629622
| -2.820468
| -3.269386
| 34.755788
| 24.918285
| 29.891408
| 80.889751
| 86.651501
| 97.671125
| 94.745502
| 49.07954
| 73.818001
| 90.474998
| 83.787592
| 57.305338
| 11.847453
| -16.212408
| 6,589,282,000
| 0.126637
| 119
| 42.093264
| 85.317525
| 4.516572
| 94.35067
| 76.28438
| 4.638499
| 85.632038
| 94.909036
| 76.35504
| 92.25
| 73.818001
| 83.034
| 82.039335
| 80.828669
| 79.516836
| 83.351168
| 84.561834
| 87.900048
| 85.208976
| 83.034
| 80.859024
| 77.762449
| 73.818001
| 92.25
| 0
| 0.056814
| 163,844,000
| 0
|
AMZN
| 2018-11-08T00:00:00
| 87.745499
| 89.199997
| 86.255501
| 87.75
| 130,698,000
| 82.11095
| 85.4064
| 86.52312
| 92.46998
| 92.858266
| 91.597535
| 84.159992
| 84.41545
| 84.421742
| 84.561766
| 86.013097
| 86.708614
| 89.330181
| 89.684689
| 88.956406
| 83.031663
| 83.554808
| 84.081304
| 84.738696
| 89.024873
| 91.203939
| 91.691557
| 88.417363
| 86.609874
| 86.066889
| 84.499557
| 80.387666
| 80.424725
| 83.70157
| 87.933744
| 96.302733
| -2.311395
| -3.077788
| 32.589949
| 25.856371
| 28.255721
| 81.508999
| 85.809002
| 97.671125
| 94.745502
| 49.444713
| 73.818001
| 90.474998
| 83.613495
| 71.482928
| 28.131091
| -16.386505
| 6,458,584,000
| 0.13532
| 118
| 42.152093
| 85.4064
| 4.547429
| 94.501257
| 76.311542
| 4.648463
| 85.83332
| 95.130246
| 76.536394
| 92.25
| 73.818001
| 83.034
| 86.313334
| 84.665166
| 81.555834
| 89.422666
| 91.070834
| 87.900048
| 85.208976
| 83.034
| 80.859024
| 77.762449
| 73.818001
| 92.25
| 1
| 0.002048
| 0
| 130,698,000
|
AMZN
| 2018-11-09T00:00:00
| 85.621498
| 87.195999
| 85.093498
| 86.625
| 118,044,000
| 82.459049
| 85.21595
| 86.16868
| 92.18003
| 92.794553
| 91.57871
| 84.237587
| 84.656659
| 84.639879
| 84.724802
| 85.977497
| 86.624989
| 89.184742
| 89.577763
| 88.890368
| 83.057432
| 84.19309
| 84.10179
| 84.669341
| 88.756305
| 91.013498
| 91.57322
| 88.431906
| 87.773803
| 87.188063
| 86.152259
| 81.35699
| 80.38754
| 83.277509
| 87.374636
| 95.985219
| -2.055643
| -2.873359
| 30.860094
| 24.553177
| 29.039982
| 81.508999
| 85.136002
| 97.671125
| 94.745502
| 45.415727
| 73.818001
| 89.740501
| 74.130927
| 80.510671
| 9.949032
| -25.869073
| 6,340,540,000
| 0.095614
| 117
| 42.202628
| 85.21595
| 4.448717
| 94.113383
| 76.318516
| 4.646821
| 85.813146
| 95.106788
| 76.519505
| 92.25
| 73.818001
| 83.034
| 87.733665
| 86.267334
| 84.789169
| 89.21183
| 90.678162
| 87.900048
| 85.208976
| 83.034
| 80.859024
| 77.762449
| 73.818001
| 92.25
| 1
| -0.044788
| 0
| 118,044,000
|
AMZN
| 2018-11-12T00:00:00
| 81.842499
| 85.427498
| 81.500504
| 84.912003
| 136,124,000
| 82.948899
| 84.9057
| 85.713539
| 91.80417
| 92.674273
| 91.532025
| 84.29238
| 84.093827
| 84.131265
| 84.28137
| 85.601588
| 86.257105
| 88.896811
| 89.374204
| 88.750806
| 83.045343
| 84.08099
| 83.780509
| 84.336558
| 88.350912
| 90.725286
| 91.380423
| 88.408074
| 86.63831
| 86.554783
| 86.229307
| 82.082086
| 80.338181
| 82.850753
| 86.828833
| 95.663251
| -2.133301
| -2.725347
| 30.043491
| 22.643345
| 33.562904
| 83.727249
| 84.459
| 97.616877
| 94.745502
| 42.620802
| 73.818001
| 89.740501
| 50.397222
| 69.380548
| -25.364054
| -49.602778
| 6,204,416,000
| 0.064054
| 116
| 42.255697
| 84.9057
| 4.457211
| 93.820122
| 75.991277
| 4.672249
| 85.434989
| 94.779487
| 76.090492
| 92.25
| 73.818001
| 83.034
| 85.970332
| 84.744665
| 83.867831
| 86.847165
| 88.072833
| 87.900048
| 85.208976
| 83.034
| 80.859024
| 77.762449
| 73.818001
| 92.25
| 1
| -0.084608
| 0
| 136,124,000
|
AMZN
| 2018-11-13T00:00:00
| 81.558502
| 83.852997
| 80.6875
| 82.4645
| 118,666,000
| 83.452649
| 84.433725
| 85.23524
| 91.39583
| 92.575573
| 91.489775
| 84.340717
| 83.586762
| 83.66349
| 83.862468
| 85.234035
| 85.895674
| 88.609034
| 89.168527
| 88.608384
| 83.030549
| 83.82819
| 83.461728
| 84.01694
| 87.949121
| 90.432766
| 91.182928
| 88.380871
| 84.192316
| 84.89807
| 85.399669
| 82.574716
| 80.269562
| 82.412849
| 86.289504
| 95.337683
| -2.192487
| -2.618775
| 29.449598
| 21.27445
| 33.086544
| 84.508999
| 84.326
| 96.812624
| 94.745502
| 47.92152
| 73.818001
| 89.740501
| 48.613604
| 57.713918
| -32.428894
| -51.386396
| 6,085,750,000
| 0.013608
| 115
| 42.301514
| 84.433725
| 4.274159
| 92.982043
| 75.885406
| 4.465678
| 85.0658
| 93.997155
| 76.134445
| 92.25
| 73.818001
| 83.034
| 82.9235
| 80.419502
| 78.996506
| 84.346497
| 86.850494
| 87.900048
| 85.208976
| 83.034
| 80.859024
| 77.762449
| 73.818001
| 92.25
| 1
| -0.118232
| 0
| 118,666,000
|
AMZN
| 2018-11-14T00:00:00
| 79.9505
| 83.650002
| 79.8535
| 82.816002
| 129,738,000
| 83.457649
| 83.851925
| 84.92276
| 91.00002
| 92.45662
| 91.457705
| 84.377747
| 82.85951
| 82.988401
| 83.260626
| 84.753713
| 85.438353
| 88.269484
| 88.925948
| 88.436941
| 82.999902
| 83.191436
| 83.034754
| 83.610421
| 87.500285
| 90.100527
| 90.954427
| 88.337188
| 81.419619
| 82.552875
| 84.00208
| 82.701251
| 80.1399
| 81.939623
| 85.73598
| 95.002668
| -2.342146
| -2.563449
| 29.06914
| 19.733593
| 32.281225
| 84.508999
| 83.373001
| 96.812624
| 94.745502
| 37.078839
| 73.818001
| 89.199997
| 39.868036
| 46.292954
| -37.528595
| -60.131964
| 5,956,012,000
| -0.036277
| 114
| 42.349436
| 83.851925
| 4.034506
| 91.920937
| 75.782912
| 4.270392
| 84.578629
| 93.119412
| 76.037845
| 91.5075
| 73.818001
| 82.66275
| 82.033
| 80.213003
| 78.867503
| 83.378499
| 85.198497
| 87.332778
| 84.750111
| 82.66275
| 80.575389
| 77.603554
| 73.818001
| 91.5075
| 1
| -0.146389
| 0
| 129,738,000
|
AMZN
| 2018-11-15T00:00:00
| 80.972
| 81.240997
| 77.3255
| 79.050499
| 168,546,000
| 83.2272
| 83.473724
| 84.72292
| 90.66115
| 92.338133
| 91.42188
| 84.435107
| 82.482008
| 82.621782
| 82.90853
| 84.409921
| 85.094788
| 87.983308
| 88.716633
| 88.289121
| 82.979723
| 82.7395
| 82.760476
| 83.306517
| 87.107029
| 89.7983
| 90.74679
| 88.3033
| 79.80224
| 80.755729
| 82.627947
| 82.623782
| 79.976691
| 81.458205
| 85.180693
| 94.6648
| -2.351223
| -2.521004
| 29.2079
| 18.264342
| 34.684814
| 83.262749
| 83.034
| 94.779873
| 94.745502
| 48.018915
| 73.818001
| 89.199997
| 46.508914
| 44.996851
| -49.099695
| -53.491086
| 6,124,558,000
| 0.043949
| 115
| 42.413198
| 83.473724
| 3.925358
| 91.32444
| 75.623009
| 3.910178
| 84.23514
| 92.055495
| 76.414785
| 90.474998
| 73.818001
| 82.1465
| 81.151334
| 78.652667
| 77.354833
| 82.449168
| 84.947835
| 86.543947
| 84.112025
| 82.1465
| 80.180974
| 77.382598
| 73.818001
| 90.474998
| 0
| -0.069731
| 168,546,000
| 0
|
AMZN
| 2018-11-16T00:00:00
| 79.670502
| 80.723999
| 78.655998
| 79.375
| 121,322,000
| 82.8666
| 83.047174
| 84.33252
| 90.30249
| 92.17752
| 91.38833
| 84.475972
| 81.919707
| 82.085186
| 82.410372
| 83.979065
| 84.677535
| 87.657316
| 88.478577
| 88.118455
| 82.946796
| 82.092828
| 82.398264
| 82.917869
| 86.676023
| 89.464942
| 90.514089
| 88.255891
| 78.985625
| 79.48507
| 81.100989
| 82.307691
| 79.738562
| 80.94919
| 84.612837
| 94.319259
| -2.435362
| -2.503876
| 29.336748
| 17.43734
| 33.114299
| 83.262749
| 83.034
| 92.957249
| 93.389999
| 55.32593
| 73.818001
| 89.199997
| 38.047734
| 41.474894
| -46.082382
| -61.952266
| 6,003,236,000
| 0.065806
| 114
| 42.45742
| 83.047174
| 3.847309
| 90.741793
| 75.352556
| 3.46582
| 83.800413
| 90.732053
| 76.868772
| 90.474998
| 73.818001
| 82.1465
| 79.846166
| 78.451335
| 75.930669
| 82.366831
| 83.761663
| 86.543947
| 84.112025
| 82.1465
| 80.180974
| 77.382598
| 73.818001
| 90.474998
| 1
| -0.10384
| 121,322,000
| 0
|
AMZN
| 2018-11-19T00:00:00
| 75.614502
| 79.059502
| 75.167999
| 78.850502
| 155,800,000
| 82.28905
| 82.35465
| 83.8352
| 89.87577
| 91.970186
| 91.29375
| 84.506545
| 80.658666
| 80.908698
| 81.364853
| 83.21865
| 83.980379
| 87.185049
| 88.140049
| 87.870852
| 82.873838
| 80.774264
| 81.690391
| 82.247252
| 86.100024
| 89.029073
| 90.201736
| 88.167717
| 77.532567
| 77.928389
| 79.062908
| 81.537176
| 79.34332
| 80.349962
| 83.993785
| 93.949199
| -2.797086
| -2.562518
| 30.08146
| 15.92744
| 36.95489
| 82.183998
| 83.034
| 92.709749
| 93.389999
| 48.449337
| 75.167999
| 89.199997
| 3.182032
| 29.246227
| -78.468869
| -96.817968
| 5,847,436,000
| 0.020541
| 113
| 42.507882
| 82.35465
| 3.877726
| 90.110101
| 74.599199
| 3.556606
| 83.020802
| 90.134015
| 75.90759
| 89.740501
| 73.818001
| 81.779251
| 79.6835
| 78.643
| 77.615499
| 80.711001
| 81.7515
| 85.982791
| 83.658106
| 81.779251
| 79.900396
| 77.225416
| 73.818001
| 89.740501
| 1
| -0.132484
| 0
| 155,800,000
|
AMZN
| 2018-11-20T00:00:00
| 74.773003
| 76.737503
| 71
| 71.875
| 217,576,000
| 81.5523
| 81.67155
| 83.1862
| 89.38408
| 91.735326
| 91.19158
| 84.5197
| 79.481533
| 79.793117
| 80.350723
| 82.450864
| 83.272119
| 86.698302
| 87.788284
| 87.611488
| 82.793232
| 79.40771
| 80.968329
| 81.55016
| 85.507758
| 88.576515
| 89.874593
| 88.070866
| 75.686108
| 76.155889
| 76.937879
| 80.404411
| 78.8211
| 79.678868
| 83.322071
| 93.551835
| -3.11574
| -2.673162
| 31.376767
| 14.235815
| 40.745455
| 80.099998
| 81.625
| 92.413624
| 93.389999
| 40.394888
| 71
| 89.199997
| 20.730787
| 20.653518
| -100.391359
| -79.269213
| 5,629,860,000
| 0.010099
| 112
| 42.576312
| 81.67155
| 3.952858
| 89.577265
| 73.765835
| 3.632535
| 82.235298
| 89.500368
| 74.970227
| 89.740501
| 71
| 80.370251
| 76.614001
| 74.1685
| 72.722499
| 78.060003
| 80.505503
| 85.317743
| 82.58163
| 80.370251
| 78.158872
| 75.010467
| 71
| 89.740501
| 1
| -0.156312
| 217,576,000
| 0
|
AMZN
| 2018-11-21T00:00:00
| 75.836502
| 77.5
| 75.75
| 77.149498
| 114,336,000
| 80.358501
| 81.302875
| 82.5562
| 88.91081
| 91.504826
| 91.093055
| 84.544687
| 78.752527
| 79.073732
| 79.656227
| 81.849558
| 82.700148
| 86.272349
| 87.473764
| 87.37832
| 82.724011
| 78.368474
| 80.41261
| 80.984799
| 84.976481
| 88.158125
| 89.570532
| 87.984466
| 74.372045
| 74.925953
| 75.406898
| 79.15953
| 78.255798
| 78.988256
| 82.618938
| 93.133119
| -3.245053
| -2.78754
| 32.294736
| 14.94349
| 38.644612
| 79.098
| 81.625
| 91.992374
| 93.389999
| 34.74097
| 71
| 89.199997
| 26.574192
| 16.829004
| -67.355833
| -73.425808
| 5,744,196,000
| 0.015657
| 113
| 42.61334
| 81.302875
| 4.141187
| 89.585249
| 73.020502
| 3.568606
| 81.625888
| 88.763101
| 74.488676
| 89.740501
| 71
| 80.370251
| 74.170169
| 71.602834
| 68.432666
| 77.340337
| 79.907672
| 85.317743
| 82.58163
| 80.370251
| 78.158872
| 75.010467
| 71
| 89.740501
| 0
| -0.075903
| 0
| 114,336,000
|
AMZN
| 2018-11-23T00:00:00
| 75.102997
| 76.809998
| 75.0905
| 75.849998
| 54,152,000
| 79.09425
| 80.6026
| 82.01888
| 88.423
| 91.24852
| 90.997105
| 84.582577
| 78.022621
| 78.351781
| 78.95573
| 81.236235
| 82.115752
| 85.834335
| 87.148217
| 87.135245
| 82.64818
| 77.412928
| 79.822145
| 80.411475
| 84.434998
| 87.726498
| 89.253897
| 87.890518
| 73.770531
| 74.16564
| 74.384069
| 77.835943
| 77.6581
| 78.290203
| 81.890822
| 92.692535
| -3.367899
| -2.903612
| 33.244522
| 14.437988
| 38.634789
| 78.213749
| 81.25375
| 91.655874
| 93.389999
| 33.726229
| 71
| 89.199997
| 22.543942
| 23.282974
| -67.888947
| -77.456058
| 5,690,044,000
| -0.049946
| 112
| 42.630462
| 80.6026
| 3.930596
| 88.463793
| 72.741407
| 3.528534
| 81.004661
| 88.06173
| 73.947592
| 89.199997
| 71
| 80.099998
| 76.362167
| 75.224335
| 74.612167
| 76.974335
| 78.112167
| 84.904798
| 82.247598
| 80.099998
| 77.952399
| 74.894799
| 71
| 89.199997
| 1
| -0.106775
| 0
| 54,152,000
|
AMZN
| 2018-11-26T00:00:00
| 79.066498
| 79.240501
| 76.210999
| 76.949997
| 125,154,000
| 78.43875
| 80.4489
| 81.65348
| 88.03414
| 91.03706
| 90.937905
| 84.64301
| 78.231396
| 78.481729
| 78.972771
| 81.038986
| 81.881194
| 85.56893
| 86.935541
| 86.975468
| 82.612542
| 77.407882
| 79.67585
| 80.184369
| 84.068076
| 87.405918
| 89.017647
| 87.835632
| 75.036175
| 74.84886
| 74.495245
| 76.857424
| 77.170609
| 77.670818
| 81.194819
| 92.24832
| -3.109589
| -2.944808
| 33.206714
| 18.008701
| 35.521078
| 77.426498
| 80.737499
| 91.317373
| 93.389999
| 45.727208
| 71
| 89.199997
| 44.321424
| 31.146519
| -33.368713
| -55.678576
| 5,815,198,000
| 0.001183
| 113
| 42.674786
| 80.4489
| 3.927395
| 88.303689
| 72.59411
| 3.577035
| 80.820074
| 87.974144
| 73.666004
| 89.199997
| 71
| 80.099998
| 75.667831
| 74.525665
| 73.948334
| 76.245163
| 77.387329
| 84.904798
| 82.247598
| 80.099998
| 77.952399
| 74.894799
| 71
| 89.199997
| 0
| -0.032636
| 125,154,000
| 0
|
AMZN
| 2018-11-27T00:00:00
| 79.070999
| 79.8825
| 77.900497
| 78.7995
| 115,664,000
| 78.1616
| 80.55525
| 81.23772
| 87.70753
| 90.833806
| 90.8733
| 84.691807
| 78.399317
| 78.588869
| 78.987883
| 80.860078
| 81.665025
| 85.314109
| 86.728579
| 86.818943
| 82.577302
| 77.522836
| 79.544621
| 79.985717
| 83.716581
| 87.091022
| 88.782659
| 87.780189
| 77.000137
| 76.33461
| 75.254801
| 76.262988
| 76.793805
| 77.134069
| 80.53774
| 91.801221
| -2.871413
| -2.930129
| 32.938965
| 18.582816
| 34.10318
| 77.325001
| 80.737499
| 91.250874
| 93.389999
| 44.196108
| 71
| 89.199997
| 44.346157
| 37.070508
| -25.337343
| -55.653843
| 5,930,862,000
| 0.056748
| 114
| 42.715658
| 80.55525
| 3.855633
| 88.266516
| 72.843983
| 3.538428
| 80.653495
| 87.730352
| 73.576639
| 89.199997
| 71
| 80.099998
| 78.172666
| 77.10483
| 75.143163
| 80.134333
| 81.202169
| 84.904798
| 82.247598
| 80.099998
| 77.952399
| 74.894799
| 71
| 89.199997
| 0
| 0.030916
| 115,664,000
| 0
|
AMZN
| 2018-11-28T00:00:00
| 83.887497
| 84.072502
| 80.060997
| 80.695999
| 169,174,000
| 78.3945
| 80.923574
| 81.05582
| 87.44423
| 90.688173
| 90.842665
| 84.757617
| 79.496953
| 79.552256
| 79.74167
| 81.135298
| 81.835985
| 85.258163
| 86.653814
| 86.760895
| 82.590339
| 78.563908
| 79.861978
| 80.189546
| 83.566775
| 86.908224
| 88.644326
| 87.772186
| 80.211456
| 79.132606
| 77.270972
| 76.383134
| 76.672479
| 76.763222
| 79.972627
| 91.37123
| -2.267864
| -2.797676
| 31.329988
| 24.962625
| 30.765783
| 77.536251
| 80.370251
| 90.774374
| 93.389999
| 42.415904
| 71
| 89.199997
| 70.810435
| 53.159338
| 33.774608
| -29.189565
| 6,100,036,000
| 0.053234
| 115
| 42.783172
| 80.923574
| 3.801438
| 88.526451
| 73.320698
| 3.479893
| 80.961495
| 87.921281
| 74.00171
| 89.199997
| 71
| 80.099998
| 78.951332
| 78.020164
| 76.96933
| 80.002167
| 80.933334
| 84.904798
| 82.247598
| 80.099998
| 77.952399
| 74.894799
| 71
| 89.199997
| 0
| 0.085099
| 169,174,000
| 0
|
AMZN
| 2018-11-29T00:00:00
| 83.678497
| 84.499496
| 82.616501
| 83.749496
| 132,264,000
| 78.7673
| 81.112474
| 81.07456
| 87.19138
| 90.52412
| 90.807915
| 84.813247
| 80.333262
| 80.302482
| 80.347336
| 81.366498
| 81.977716
| 85.196216
| 86.575516
| 86.699857
| 82.601167
| 79.524635
| 80.124352
| 80.39129
| 83.4191
| 86.723759
| 88.502462
| 87.761449
| 83.132163
| 81.895403
| 79.711021
| 77.019267
| 76.77278
| 76.54181
| 79.492809
| 90.958537
| -1.785825
| -2.595306
| 29.710629
| 24.875372
| 29.591654
| 77.749748
| 80.370251
| 90.604874
| 93.389999
| 42.120047
| 71
| 87.195999
| 78.281662
| 64.479418
| 51.409417
| -21.718338
| 5,967,772,000
| 0.052287
| 114
| 42.835534
| 81.112474
| 3.84158
| 88.795634
| 73.429315
| 3.404071
| 81.220257
| 88.0284
| 74.412115
| 89.199997
| 71
| 80.099998
| 82.673665
| 81.274829
| 78.66216
| 85.286334
| 86.68517
| 84.904798
| 82.247598
| 80.099998
| 77.952399
| 74.894799
| 71
| 89.199997
| 1
| 0.030999
| 0
| 132,264,000
|
AMZN
| 2018-11-30T00:00:00
| 84.508499
| 84.800003
| 83.324997
| 83.974998
| 115,236,000
| 79.12095
| 81.174075
| 80.89056
| 86.93725
| 90.39582
| 90.7755
| 84.87035
| 81.168309
| 81.067212
| 80.987515
| 81.652134
| 82.172392
| 85.169246
| 86.521121
| 86.656464
| 82.620145
| 80.56849
| 80.447783
| 80.655439
| 83.313889
| 86.565454
| 88.377721
| 87.758416
| 85.254193
| 84.249755
| 82.169681
| 78.056099
| 77.068279
| 76.469012
| 79.101238
| 90.567481
| -1.321597
| -2.340564
| 28.114588
| 24.73495
| 28.66869
| 77.900002
| 80.370251
| 89.891376
| 92.676502
| 47.729686
| 71
| 85.427498
| 93.630228
| 80.907442
| 63.555988
| -6.369772
| 6,083,008,000
| 0.026247
| 115
| 42.881971
| 81.174075
| 3.887707
| 88.949489
| 73.39866
| 3.32
| 81.533423
| 88.173424
| 74.893423
| 89.199997
| 71
| 80.099998
| 83.598165
| 82.696833
| 81.715169
| 84.579829
| 85.48116
| 84.904798
| 82.247598
| 80.099998
| 77.952399
| 74.894799
| 71
| 89.199997
| 0
| 0.084589
| 115,236,000
| 0
|
AMZN
| 2018-12-03T00:00:00
| 88.617996
| 88.917
| 86.5
| 88.473
| 137,246,000
| 80.015699
| 81.44115
| 81.149659
| 86.7946
| 90.319713
| 90.76337
| 84.951267
| 82.658247
| 82.440082
| 82.161435
| 82.285394
| 82.668208
| 85.304491
| 86.576302
| 86.695306
| 82.679825
| 82.295225
| 81.156728
| 81.249858
| 83.3798
| 86.518669
| 88.334998
| 87.795706
| 87.458292
| 86.601291
| 84.856143
| 79.601144
| 77.630066
| 76.591454
| 78.836262
| 90.214513
| -0.615001
| -1.995451
| 26.725537
| 30.998318
| 26.053171
| 79.9585
| 80.099998
| 89.891376
| 92.676502
| 63.636908
| 71
| 88.917
| 98.331174
| 90.081021
| 130.49637
| -1.668826
| 6,220,254,000
| 0.086859
| 116
| 42.942589
| 81.44115
| 4.209865
| 89.860879
| 73.02142
| 3.340536
| 82.208145
| 88.889217
| 75.527072
| 89.199997
| 71
| 80.099998
| 84.211166
| 83.62233
| 82.73616
| 85.097336
| 85.686172
| 84.904798
| 82.247598
| 80.099998
| 77.952399
| 74.894799
| 71
| 89.199997
| 0
| 0.129985
| 137,246,000
| 0
|
AMZN
| 2018-12-04T00:00:00
| 83.419998
| 88.516998
| 83.25
| 87.800003
| 173,890,000
| 80.796249
| 81.542649
| 81.408699
| 86.52864
| 90.177166
| 90.691055
| 85.00128
| 82.810597
| 82.618249
| 82.35506
| 82.38854
| 82.726038
| 85.23059
| 86.493241
| 86.630449
| 82.68719
| 82.914189
| 81.345189
| 81.424499
| 83.247463
| 86.337097
| 88.189585
| 87.78047
| 87.594884
| 87.308955
| 86.380628
| 81.02146
| 78.236301
| 76.776892
| 78.629844
| 89.876976
| -0.469048
| -1.690171
| 25.071867
| 27.686108
| 29.738562
| 82.00375
| 80.099998
| 88.552376
| 91.337502
| 53.127881
| 71
| 88.917
| 69.319631
| 87.093678
| 69.997852
| -30.680369
| 6,046,364,000
| 0.023453
| 115
| 43.010447
| 81.542649
| 4.232975
| 90.008599
| 73.0767
| 3.497858
| 82.323559
| 89.319275
| 75.327844
| 89.199997
| 71
| 80.099998
| 88.011665
| 87.106331
| 85.594666
| 89.523331
| 90.428665
| 84.904798
| 82.247598
| 80.099998
| 77.952399
| 74.894799
| 71
| 89.199997
| 1
| 0.068149
| 0
| 173,890,000
|
AMZN
| 2018-12-06T00:00:00
| 84.959503
| 85.052498
| 80.4925
| 80.7435
| 175,788,000
| 81.814899
| 81.683599
| 81.746239
| 86.25328
| 90.05882
| 90.629405
| 85.055347
| 83.240378
| 83.043931
| 82.755744
| 82.622264
| 82.897843
| 85.219959
| 86.452879
| 86.597361
| 82.7098
| 83.671144
| 81.670604
| 81.697638
| 83.185928
| 86.19979
| 88.076089
| 87.780054
| 87.003881
| 87.09428
| 87.114532
| 82.362071
| 78.879718
| 77.028736
| 78.48883
| 89.560526
| -0.226541
| -1.397445
| 24.17913
| 25.220776
| 32.475202
| 82.00375
| 80.099998
| 85.852375
| 88.637501
| 58.436072
| 71
| 88.917
| 77.912057
| 81.854287
| 38.189234
| -22.087943
| 6,222,152,000
| 0.079794
| 116
| 43.08142
| 81.683599
| 4.300328
| 90.284255
| 73.082944
| 3.552393
| 82.574601
| 89.679388
| 75.469815
| 89.199997
| 71
| 80.099998
| 85.062332
| 81.607666
| 79.795334
| 86.874664
| 90.32933
| 84.904798
| 82.247598
| 80.099998
| 77.952399
| 74.894799
| 71
| 89.199997
| 0
| 0.114939
| 175,788,000
| 0
|
AMZN
| 2018-12-07T00:00:00
| 81.456497
| 85.946503
| 81.273003
| 85.253502
| 151,522,000
| 82.376898
| 81.367699
| 81.808479
| 85.90756
| 89.889293
| 90.522005
| 85.091295
| 82.883602
| 82.755307
| 82.55586
| 82.516285
| 82.78697
| 85.072372
| 86.321396
| 86.495561
| 82.697329
| 83.60598
| 81.648975
| 81.67535
| 82.997819
| 85.973413
| 87.894447
| 87.744245
| 84.948489
| 85.549173
| 86.556593
| 83.323815
| 79.419423
| 77.259966
| 78.364169
| 89.249933
| -0.313404
| -1.180637
| 23.096407
| 24.67566
| 29.569082
| 82.563999
| 80.099998
| 85.20075
| 88.171501
| 50.753038
| 71
| 88.917
| 58.36076
| 68.530816
| 29.079106
| -41.63924
| 6,070,630,000
| -0.025099
| 115
| 43.137301
| 81.367699
| 4.054369
| 89.476437
| 73.258961
| 3.606536
| 82.468115
| 89.681188
| 75.255043
| 89.199997
| 71
| 80.099998
| 83.5015
| 81.950503
| 78.941503
| 86.510501
| 88.061498
| 84.904798
| 82.247598
| 80.099998
| 77.952399
| 74.894799
| 71
| 89.199997
| 1
| 0.054369
| 0
| 151,522,000
|
AMZN
| 2018-12-10T00:00:00
| 82.051498
| 82.899498
| 79.543503
| 81.192001
| 149,896,000
| 83.071748
| 81.082999
| 81.759479
| 85.53561
| 89.71338
| 90.421059
| 85.126552
| 82.717181
| 82.627342
| 82.478266
| 82.474032
| 82.730395
| 84.953906
| 86.20903
| 86.40756
| 82.690903
| 83.546817
| 81.714099
| 81.694044
| 82.846601
| 85.767156
| 87.726714
| 87.713998
| 82.930527
| 83.846894
| 85.470318
| 83.970991
| 79.859921
| 77.474269
| 78.256494
| 88.947649
| -0.330423
| -1.010594
| 22.491912
| 23.078553
| 30.99078
| 83.408749
| 80.099998
| 84.942625
| 88.171501
| 53.783803
| 71
| 88.917
| 61.681635
| 65.984817
| 7.314489
| -38.318365
| 6,220,526,000
| 0.001176
| 116
| 43.19328
| 81.082999
| 3.773107
| 88.629214
| 73.536785
| 3.680822
| 82.428438
| 89.790081
| 75.066794
| 88.917
| 71
| 79.9585
| 82.892001
| 79.837499
| 78.218501
| 84.510999
| 87.565501
| 84.688588
| 82.072706
| 79.9585
| 77.844294
| 74.834238
| 71
| 88.917
| 0
| 0.10231
| 149,896,000
| 0
|
AMZN
| 2018-12-11T00:00:00
| 82.162003
| 83.973503
| 80.980003
| 83.900002
| 124,894,000
| 83.381299
| 80.910025
| 81.7149
| 85.17585
| 89.540273
| 90.336195
| 85.156875
| 82.606146
| 82.542735
| 82.42961
| 82.445666
| 82.686673
| 84.84442
| 86.102529
| 86.32349
| 82.685641
| 83.381408
| 81.816861
| 81.725007
| 82.714303
| 85.568435
| 87.563168
| 87.6845
| 81.645852
| 82.351326
| 84.222398
| 84.325741
| 80.21579
| 77.667908
| 78.160438
| 88.653619
| -0.331176
| -0.87471
| 21.606174
| 23.827757
| 29.176749
| 84.230251
| 80.099998
| 84.942625
| 88.171501
| 61.896968
| 71
| 88.917
| 62.298391
| 60.780262
| 29.161535
| -37.701609
| 6,345,420,000
| 0.012832
| 117
| 43.239931
| 80.910025
| 3.630705
| 88.171434
| 73.648615
| 3.573036
| 82.403063
| 89.549134
| 75.256991
| 88.917
| 71
| 79.9585
| 81.498166
| 80.096835
| 78.142171
| 83.45283
| 84.854162
| 84.688588
| 82.072706
| 79.9585
| 77.844294
| 74.834238
| 71
| 88.917
| 0
| 0.142788
| 0
| 124,894,000
|
AMZN
| 2018-12-12T00:00:00
| 83.177002
| 85.249496
| 83.013496
| 83.449997
| 131,960,000
| 83.791899
| 80.97675
| 81.78638
| 84.83503
| 89.37904
| 90.261115
| 85.194765
| 82.720317
| 82.658056
| 82.544593
| 82.512151
| 82.72439
| 84.779031
| 86.025542
| 86.261183
| 82.69053
| 83.344264
| 82.032764
| 81.837477
| 82.635916
| 85.400981
| 87.421402
| 87.6648
| 81.492564
| 81.844019
| 83.319411
| 84.556273
| 80.527054
| 77.864221
| 78.084438
| 88.370068
| -0.247024
| -0.749173
| 20.404298
| 24.89609
| 27.395583
| 84.230251
| 80.099998
| 84.759001
| 88.171501
| 65.174595
| 75.0905
| 88.917
| 58.485532
| 60.821853
| 57.476763
| -41.514468
| 6,477,380,000
| 0.012762
| 118
| 43.290382
| 80.97675
| 3.660881
| 88.298512
| 73.654988
| 3.383749
| 82.476771
| 89.24427
| 75.709273
| 88.917
| 71
| 79.9585
| 82.371836
| 80.77017
| 79.378337
| 83.763669
| 85.365336
| 84.688588
| 82.072706
| 79.9585
| 77.844294
| 74.834238
| 71
| 88.917
| 0
| 0.176683
| 0
| 131,960,000
|
AMZN
| 2018-12-13T00:00:00
| 82.918999
| 84.606003
| 82.074997
| 84
| 105,426,000
| 83.695049
| 81.044775
| 81.81752
| 84.5221
| 89.199506
| 90.189305
| 85.231247
| 82.760053
| 82.7055
| 82.602194
| 82.549137
| 82.73936
| 84.706089
| 85.943791
| 86.195001
| 82.692803
| 83.185554
| 82.21774
| 81.924601
| 82.560778
| 85.23098
| 87.276014
| 87.642155
| 81.982983
| 81.882012
| 82.670034
| 84.62287
| 80.79202
| 78.059138
| 78.022095
| 88.093625
| -0.198858
| -0.63911
| 19.538627
| 23.622958
| 27.890828
| 84.230251
| 80.099998
| 84.759001
| 88.171501
| 63.171582
| 75.0905
| 88.917
| 56.619527
| 59.134483
| 43.908611
| -43.380473
| 6,371,954,000
| 0.019412
| 117
| 43.330337
| 81.044775
| 3.684821
| 88.414418
| 73.675132
| 3.36975
| 82.518888
| 89.258388
| 75.779388
| 88.917
| 71
| 79.9585
| 83.813332
| 82.377167
| 81.577332
| 84.613167
| 86.049332
| 84.688588
| 82.072706
| 79.9585
| 77.844294
| 74.834238
| 71
| 88.917
| 1
| 0.10478
| 0
| 105,426,000
|
AMZN
| 2018-12-14T00:00:00
| 79.595497
| 82.128502
| 79.25
| 81.900002
| 127,344,000
| 83.286749
| 81.027024
| 81.490359
| 84.16125
| 88.972233
| 90.07064
| 85.255862
| 82.127142
| 82.140045
| 82.139625
| 82.280624
| 82.497525
| 84.505673
| 85.77673
| 86.064318
| 82.661984
| 82.440181
| 82.079713
| 81.753676
| 82.367578
| 84.978243
| 87.066235
| 87.586078
| 81.538513
| 81.470392
| 81.765932
| 84.323288
| 80.942377
| 78.197371
| 77.939342
| 87.809164
| -0.423979
| -0.596084
| 19.433159
| 21.876496
| 31.521238
| 84.0835
| 80.099998
| 84.511501
| 88.171501
| 57.620732
| 76.210999
| 88.917
| 26.637008
| 47.247356
| -15.080714
| -73.362992
| 6,244,610,000
| 0.028946
| 116
| 43.374448
| 81.027024
| 3.69122
| 88.409464
| 73.644585
| 3.509
| 82.24047
| 89.25847
| 75.22247
| 88.917
| 71
| 79.9585
| 83.199999
| 81.793996
| 80.668994
| 84.325002
| 85.731005
| 84.688588
| 82.072706
| 79.9585
| 77.844294
| 74.834238
| 71
| 88.917
| 1
| 0.042779
| 0
| 127,344,000
|
AMZN
| 2018-12-17T00:00:00
| 76.045502
| 78.806503
| 75.250504
| 78.300003
| 176,596,000
| 82.44045
| 80.7807
| 81.02236
| 83.77274
| 88.654106
| 89.89929
| 85.261027
| 80.910814
| 81.031946
| 81.202068
| 81.713795
| 82.001215
| 84.173902
| 85.520645
| 85.865926
| 82.596148
| 81.123591
| 81.605283
| 81.334841
| 82.049313
| 84.638065
| 86.78851
| 87.494433
| 79.483214
| 79.829796
| 80.134372
| 83.453474
| 80.907946
| 78.23891
| 77.803477
| 87.501632
| -0.878714
| -0.65261
| 20.153493
| 19.991555
| 36.736429
| 81.883751
| 80.099998
| 83.770626
| 88.171501
| 44.8025
| 75.250504
| 88.917
| 5.817132
| 29.691222
| -88.324756
| -94.182868
| 6,068,014,000
| -0.058706
| 115
| 43.429465
| 80.7807
| 3.855795
| 88.49229
| 73.069109
| 3.523821
| 81.650473
| 88.698114
| 74.602832
| 88.917
| 71
| 79.9585
| 80.324666
| 78.520831
| 77.446164
| 81.399333
| 83.203168
| 84.688588
| 82.072706
| 79.9585
| 77.844294
| 74.834238
| 71
| 88.917
| 1
| -0.010446
| 0
| 176,596,000
|
AMZN
| 2018-12-18T00:00:00
| 77.573997
| 78.377502
| 76.150497
| 77
| 130,460,000
| 81.33605
| 80.675874
| 80.70046
| 83.43457
| 88.353506
| 89.77103
| 85.267995
| 80.243451
| 80.403228
| 80.643903
| 81.33745
| 81.66066
| 83.915082
| 85.311523
| 85.701729
| 82.546177
| 80.238781
| 81.299883
| 81.069582
| 81.806225
| 84.346484
| 86.544445
| 87.417945
| 77.391849
| 78.141281
| 78.634426
| 82.324598
| 80.786978
| 78.229552
| 77.640681
| 87.178425
| -1.103043
| -0.742696
| 20.822375
| 19.043173
| 34.993684
| 80.598503
| 79.9585
| 83.659
| 88.171501
| 47.5528
| 75.250504
| 88.917
| 17.001387
| 16.485176
| -71.733174
| -82.998613
| 6,198,474,000
| -0.044648
| 116
| 43.471889
| 80.675874
| 3.9156
| 88.507075
| 72.844674
| 3.54882
| 81.262237
| 88.359878
| 74.164596
| 88.917
| 71
| 79.9585
| 76.700836
| 74.595169
| 73.144836
| 78.151169
| 80.256836
| 84.688588
| 82.072706
| 79.9585
| 77.844294
| 74.834238
| 71
| 88.917
| 0
| 0.044098
| 130,460,000
| 0
|
AMZN
| 2018-12-19T00:00:00
| 74.753998
| 79.226501
| 74.158997
| 77.152496
| 175,844,000
| 80.46945
| 80.632849
| 80.41692
| 83.065229
| 88.00842
| 89.609935
| 85.257355
| 79.14556
| 79.376095
| 79.737764
| 80.738954
| 81.129378
| 83.555824
| 85.033693
| 85.484942
| 82.468643
| 79.042045
| 80.735894
| 80.612162
| 81.465811
| 83.988602
| 86.247078
| 87.313328
| 75.278835
| 76.179383
| 76.974192
| 80.856717
| 80.523115
| 78.134011
| 77.43283
| 86.829051
| -1.491186
| -0.892394
| 21.819589
| 17.140316
| 35.423928
| 80.05275
| 79.9585
| 83.3225
| 88.171501
| 34.026484
| 74.158997
| 88.917
| 4.031719
| 8.95008
| -100.859197
| -95.968281
| 6,022,630,000
| -0.0495
| 115
| 43.52419
| 80.632849
| 3.978367
| 88.589584
| 72.676115
| 3.553535
| 80.642405
| 87.749475
| 73.535335
| 88.917
| 71
| 79.9585
| 77.367332
| 76.357162
| 75.140327
| 78.584167
| 79.594337
| 84.688588
| 82.072706
| 79.9585
| 77.844294
| 74.834238
| 71
| 88.917
| 1
| -0.009486
| 0
| 175,844,000
|
AMZN
| 2018-12-20T00:00:00
| 73.041496
| 75.474998
| 71.634499
| 74.199997
| 199,836,000
| 79.277649
| 80.546274
| 80.076239
| 82.655739
| 87.622633
| 89.45074
| 85.236312
| 77.924747
| 78.22435
| 78.707569
| 80.039185
| 80.507233
| 83.143497
| 84.718109
| 85.238537
| 82.37484
| 77.691508
| 80.012908
| 80.044822
| 81.072723
| 83.594735
| 85.91899
| 87.191777
| 73.431575
| 74.197642
| 75.154885
| 79.12643
| 80.101818
| 77.940228
| 77.171159
| 86.449686
| -1.914903
| -1.096896
| 23.17669
| 15.847861
| 37.70941
| 78.441998
| 79.9585
| 84.093124
| 88.171501
| 32.326459
| 71.634499
| 88.917
| 8.141169
| 9.724759
| -158.025616
| -91.858831
| 5,822,794,000
| -0.093593
| 114
| 43.580168
| 80.546274
| 4.128601
| 88.803477
| 72.289071
| 3.693357
| 79.918509
| 87.305222
| 72.531796
| 88.917
| 71.634499
| 80.275749
| 76.046499
| 72.866496
| 70.978994
| 77.934001
| 81.114003
| 84.83833
| 82.315084
| 80.275749
| 78.236414
| 75.332954
| 71.634499
| 88.917
| 1
| -0.055254
| 0
| 199,836,000
|
AMZN
| 2018-12-21T00:00:00
| 68.872498
| 74
| 68.197998
| 73.249496
| 272,806,000
| 78.019249
| 80.198074
| 79.633119
| 82.277939
| 87.211053
| 89.250744
| 85.19271
| 76.114297
| 76.524013
| 77.194481
| 79.024032
| 79.612254
| 82.58385
| 84.301119
| 84.914457
| 82.240489
| 75.799662
| 78.90112
| 79.182996
| 80.532204
| 83.101311
| 85.5115
| 87.028953
| 70.904867
| 71.641066
| 72.653301
| 77.063394
| 79.446123
| 77.594062
| 76.824649
| 86.027151
| -2.557622
| -1.389041
| 24.941858
| 14.116106
| 40.060997
| 76.723747
| 78.557499
| 84.4175
| 88.171501
| 26.615221
| 68.197998
| 88.917
| 3.255463
| 5.142784
| -200.451197
| -96.744537
| 5,549,988,000
| -0.124665
| 113
| 43.645478
| 80.198074
| 4.787769
| 89.773611
| 70.622536
| 4.002428
| 78.866508
| 86.871363
| 70.861652
| 88.917
| 68.197998
| 78.557499
| 73.383664
| 71.29233
| 69.543165
| 75.13283
| 77.224164
| 84.027315
| 81.002341
| 78.557499
| 76.112657
| 72.631864
| 68.197998
| 88.917
| 1
| -0.094109
| 0
| 272,806,000
|
AMZN
| 2018-12-24T00:00:00
| 67.197998
| 69.801498
| 65.349998
| 67.300003
| 144,400,000
| 76.533899
| 79.802824
| 79.082159
| 81.902539
| 86.801486
| 89.024139
| 85.133977
| 74.331038
| 74.828374
| 75.65656
| 77.948938
| 78.657311
| 81.980483
| 83.851037
| 84.563636
| 82.090812
| 73.832162
| 77.663018
| 78.226448
| 79.940834
| 82.574651
| 85.074812
| 86.849901
| 68.050595
| 68.994542
| 69.922711
| 74.759433
| 78.57447
| 77.093858
| 76.388826
| 85.559686
| -3.165609
| -1.744355
| 26.939573
| 12.947138
| 42.041623
| 75.299747
| 77.133499
| 83.941
| 88.171501
| 15.448282
| 65.349998
| 88.516998
| 7.976862
| 6.457832
| -225.04015
| -92.023138
| 5,405,588,000
| -0.111452
| 112
| 43.677626
| 79.802824
| 5.503346
| 90.809516
| 68.796131
| 4.005499
| 77.755221
| 85.766219
| 69.744223
| 88.917
| 65.349998
| 77.133499
| 70.356832
| 66.713664
| 64.55483
| 72.515666
| 76.158834
| 83.355188
| 79.914405
| 77.133499
| 74.352593
| 70.393337
| 65.349998
| 88.917
| 1
| -0.126859
| 0
| 144,400,000
|
AMZN
| 2018-12-26T00:00:00
| 73.544998
| 73.657997
| 68.150497
| 68.444504
| 208,236,000
| 75.672198
| 79.526749
| 78.837139
| 81.584829
| 86.480706
| 88.842424
| 85.102105
| 74.17383
| 74.595033
| 75.331705
| 77.54858
| 78.264056
| 81.64968
| 83.579826
| 84.345445
| 82.005779
| 73.288725
| 77.067034
| 77.800512
| 79.613087
| 82.225796
| 84.768294
| 86.734588
| 67.787834
| 68.317668
| 68.738407
| 72.894088
| 77.74237
| 76.585675
| 75.947
| 85.07895
| -3.099563
| -2.015396
| 27.449055
| 18.304294
| 37.224109
| 74.978001
| 77.133499
| 83.148375
| 87.918499
| 34.640396
| 65.349998
| 85.946503
| 39.788304
| 17.006876
| -131.594874
| -60.211696
| 5,613,824,000
| -0.079971
| 113
| 43.7363
| 79.526749
| 5.677951
| 90.882651
| 68.170847
| 4.083499
| 77.354248
| 85.521246
| 69.187249
| 88.917
| 65.349998
| 77.133499
| 67.449832
| 65.098165
| 62.998332
| 69.549665
| 71.901332
| 83.355188
| 79.914405
| 77.133499
| 74.352593
| 70.393337
| 65.349998
| 88.917
| 0
| -0.054226
| 208,236,000
| 0
|
AMZN
| 2018-12-27T00:00:00
| 73.082001
| 73.449997
| 69.515503
| 72.709999
| 194,440,000
| 74.662698
| 79.227299
| 78.735839
| 81.285519
| 86.16246
| 88.6616
| 85.07047
| 73.955464
| 74.319936
| 74.985596
| 77.142527
| 77.865437
| 81.313693
| 83.303567
| 84.122407
| 81.916985
| 72.81778
| 76.453249
| 77.35781
| 79.279643
| 81.873199
| 84.456207
| 86.614985
| 69.27318
| 69.112638
| 68.763481
| 71.456051
| 76.956273
| 76.080124
| 75.50262
| 84.586144
| -3.049429
| -2.222203
| 27.922146
| 16.996034
| 34.563597
| 73.73925
| 77.133499
| 83.148375
| 87.73875
| 30.885594
| 65.349998
| 85.946503
| 37.540362
| 28.435176
| -113.76752
| -62.459638
| 5,419,384,000
| -0.035114
| 112
| 43.790031
| 79.227299
| 5.858314
| 90.943927
| 67.51067
| 4.045606
| 76.947367
| 85.03858
| 68.856154
| 88.917
| 65.349998
| 77.133499
| 71.784498
| 69.910998
| 66.276998
| 75.418498
| 77.291997
| 83.355188
| 79.914405
| 77.133499
| 74.352593
| 70.393337
| 65.349998
| 88.917
| 1
| -0.091854
| 194,440,000
| 0
|
AMZN
| 2018-12-28T00:00:00
| 73.901001
| 75.6735
| 72.449997
| 73.667503
| 176,580,000
| 73.760899
| 78.727974
| 78.700959
| 80.943579
| 85.82304
| 88.476735
| 85.042225
| 73.944571
| 74.243766
| 74.818736
| 76.847843
| 77.56048
| 81.022999
| 83.056131
| 83.920003
| 81.837224
| 72.67929
| 75.945982
| 76.985899
| 78.990054
| 81.550529
| 84.163917
| 86.503846
| 71.732672
| 70.84235
| 69.585135
| 70.505611
| 76.241776
| 75.606493
| 75.074213
| 84.088066
| -2.910066
| -2.359776
| 27.632598
| 20.011149
| 32.558796
| 72.28825
| 77.133499
| 82.608999
| 87.73875
| 36.691274
| 65.349998
| 85.249496
| 42.970946
| 40.099871
| -73.326328
| -57.029054
| 5,595,964,000
| -0.088449
| 113
| 43.840016
| 78.727974
| 5.865791
| 90.459556
| 66.996392
| 3.942035
| 76.657237
| 84.541307
| 68.773167
| 88.917
| 65.349998
| 77.133499
| 72.015834
| 70.58167
| 68.08134
| 74.516164
| 75.950328
| 83.355188
| 79.914405
| 77.133499
| 74.352593
| 70.393337
| 65.349998
| 88.917
| 0
| -0.023567
| 176,580,000
| 0
|
AMZN
| 2018-12-31T00:00:00
| 75.098503
| 76.038002
| 74.349998
| 75.540001
| 139,090,000
| 73.311199
| 78.298974
| 78.671439
| 80.613819
| 85.497686
| 88.29648
| 85.022137
| 74.175358
| 74.399173
| 74.861777
| 76.688812
| 77.371097
| 80.790666
| 82.84672
| 83.74532
| 81.770172
| 72.922491
| 75.600318
| 76.708787
| 78.760835
| 81.268304
| 83.899002
| 86.404903
| 74.031852
| 72.894584
| 70.882544
| 70.089283
| 75.637141
| 75.19053
| 74.683881
| 83.591782
| -2.672188
| -2.422258
| 27.24643
| 19.893668
| 31.264123
| 72.28825
| 77.133499
| 80.862499
| 86.32975
| 38.007114
| 65.349998
| 85.249496
| 48.988696
| 43.166668
| -49.190532
| -51.011304
| 5,735,054,000
| -0.098433
| 114
| 43.880836
| 78.298974
| 5.798036
| 89.895046
| 66.702903
| 3.854964
| 76.508786
| 84.218714
| 68.798858
| 88.917
| 65.349998
| 77.133499
| 74.008166
| 72.342832
| 70.784663
| 75.566335
| 77.231669
| 83.355188
| 79.914405
| 77.133499
| 74.352593
| 70.393337
| 65.349998
| 88.917
| 0
| 0.034937
| 0
| 139,090,000
|
AMZN
| 2019-01-02T00:00:00
| 76.956497
| 77.667999
| 73.046501
| 73.260002
| 159,662,000
| 73.402299
| 77.921374
| 78.745579
| 80.382229
| 85.197193
| 88.122785
| 85.014
| 74.731586
| 74.864141
| 75.184041
| 76.713147
| 77.339205
| 80.640306
| 82.691714
| 83.610888
| 81.722275
| 73.585272
| 75.472463
| 76.576868
| 78.617411
| 81.043536
| 83.674448
| 86.324648
| 75.994059
| 75.114719
| 72.751477
| 70.231339
| 75.18461
| 74.868682
| 74.35579
| 83.106758
| -2.307148
| -2.399236
| 26.363878
| 21.196953
| 28.614184
| 72.28825
| 77.133499
| 80.3615
| 86.32975
| 41.531767
| 65.349998
| 85.249496
| 58.325586
| 50.095076
| -32.442824
| -41.674414
| 5,894,716,000
| -0.084555
| 115
| 43.930343
| 77.921374
| 5.61539
| 89.152155
| 66.690593
| 3.97125
| 76.551425
| 84.493925
| 68.608926
| 88.917
| 65.349998
| 77.133499
| 75.162168
| 74.286334
| 73.474164
| 75.974337
| 76.850171
| 83.355188
| 79.914405
| 77.133499
| 74.352593
| 70.393337
| 65.349998
| 88.917
| 0
| 0.084783
| 159,662,000
| 0
|
AMZN
| 2019-01-03T00:00:00
| 75.014
| 76.900002
| 74.855499
| 76.000504
| 139,512,000
| 73.146299
| 77.241174
| 78.583479
| 80.118479
| 84.88392
| 87.923665
| 85.002837
| 74.788068
| 74.891388
| 75.157881
| 76.558679
| 77.160343
| 80.419667
| 82.489669
| 83.440652
| 81.655526
| 73.878309
| 75.195571
| 76.289824
| 78.406892
| 80.775557
| 83.414868
| 86.225146
| 76.794432
| 76.268318
| 74.401403
| 70.602873
| 74.801207
| 74.599874
| 74.066521
| 82.6269
| -2.149813
| -2.349351
| 25.544366
| 20.352389
| 27.474091
| 71.508999
| 77.133499
| 79.733749
| 86.32975
| 37.109551
| 65.349998
| 84.606003
| 50.186951
| 52.500411
| -29.195664
| -49.813049
| 5,755,204,000
| -0.152377
| 114
| 43.970944
| 77.241174
| 5.046631
| 87.334437
| 67.147912
| 3.900786
| 76.405004
| 84.206575
| 68.603432
| 88.516998
| 65.349998
| 76.933498
| 75.890333
| 74.112666
| 71.268834
| 78.734164
| 80.511831
| 83.049586
| 79.667204
| 76.933498
| 74.199792
| 70.307736
| 65.349998
| 88.516998
| 1
| 0.026977
| 0
| 139,512,000
|
AMZN
| 2019-01-04T00:00:00
| 78.769501
| 79.699997
| 75.915497
| 76.5
| 183,652,000
| 73.547849
| 77.008649
| 78.571419
| 79.904569
| 84.66216
| 87.76821
| 85.000057
| 75.584355
| 75.596499
| 75.713515
| 76.759663
| 77.284124
| 80.354954
| 82.39177
| 83.348154
| 81.626809
| 74.900709
| 75.341126
| 76.304133
| 78.353991
| 80.614652
| 83.233597
| 86.163123
| 77.82958
| 77.467164
| 76.232876
| 71.439917
| 74.568935
| 74.448907
| 73.857684
| 82.169577
| -1.702461
| -2.219973
| 23.906967
| 23.7937
| 25.074424
| 72.524998
| 77.133499
| 79.081999
| 86.32975
| 44.099202
| 65.349998
| 82.128502
| 79.980329
| 62.830955
| 17.312606
| -20.019671
| 5,938,856,000
| -0.073583
| 115
| 44.030675
| 77.008649
| 4.850273
| 86.709195
| 67.308104
| 4.054714
| 76.630194
| 84.739621
| 68.520767
| 85.946503
| 65.349998
| 75.648251
| 75.589834
| 74.279666
| 73.545331
| 76.324168
| 77.634336
| 81.085728
| 78.078638
| 75.648251
| 73.217863
| 69.75765
| 65.349998
| 85.946503
| 0
| 0.077418
| 183,652,000
| 0
|
AMZN
| 2019-01-07T00:00:00
| 81.475502
| 81.727997
| 79.459503
| 80.115501
| 159,864,000
| 74.39125
| 76.834449
| 78.474939
| 79.765379
| 84.454466
| 87.634865
| 85.01197
| 76.762584
| 76.665409
| 76.599975
| 77.188375
| 77.606538
| 80.398897
| 82.367658
| 83.311072
| 81.625304
| 76.3421
| 75.76654
| 76.527524
| 78.415596
| 80.530792
| 83.108989
| 86.128052
| 79.567295
| 79.13443
| 78.240709
| 72.779547
| 74.513592
| 74.442592
| 73.752272
| 81.746613
| -1.116707
| -1.99932
| 22.57578
| 26.302497
| 23.668835
| 73.538998
| 77.133499
| 79.03125
| 86.32975
| 52.721254
| 65.349998
| 81.727997
| 98.458329
| 76.208536
| 63.1662
| -1.541671
| 6,098,720,000
| -0.087578
| 116
| 44.086539
| 76.834449
| 4.606103
| 86.046656
| 67.622243
| 4.003963
| 77.091652
| 85.099579
| 69.083725
| 85.946503
| 65.349998
| 75.648251
| 78.128332
| 76.556666
| 74.343831
| 80.341166
| 81.912832
| 81.085728
| 78.078638
| 75.648251
| 73.217863
| 69.75765
| 65.349998
| 85.946503
| 0
| 0.120159
| 159,864,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.