Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
AMZN	2019-01-08T00:00:00	82.829002	83.830498	80.830498	83.234497	177,628,000	75.7869	76.903075	78.440959	79.75776	84.274573	87.50333	85.039885	77.975868	77.786062	77.558287	77.70116	78.008266	80.494196	82.379798	83.301526	81.637281	77.876237	76.33745	76.862452	78.535738	80.488017	83.013824	86.106331	81.78457	81.173487	80.407886	74.533072	74.643839	74.571224	73.753382	81.362658	-0.537085	-1.706873	21.874664	28.827971	22.303511	75.990498	77.133499	78.953251	86.32975	60.485683	65.349998	83.830498	94.580799	91.006486	85.021292	-5.419201	6,276,348,000	-0.02628	117	44.150657	76.903075	4.688085	86.279245	67.526904	3.907892	77.638066	85.453851	69.822281	85.249496	65.349998	75.299747	80.887667	80.047338	78.619174	82.315832	83.156161	80.553215	77.647888	75.299747	72.951607	69.608491	65.349998	85.249496	0	0.156101	0	177,628,000
AMZN	2019-01-09T00:00:00	82.971001	83.389999	82.07	82.649002	126,976,000	77.364201	76.94905	78.37946	79.63501	84.084653	87.39173	85.08085	78.974894	78.728778	78.391012	78.180236	78.390015	80.591325	82.395356	83.294981	81.650552	79.182437	76.915348	77.210917	78.661747	80.453712	82.924075	86.085745	83.699326	82.896144	82.288889	76.503249	74.925629	74.811973	73.843819	81.016194	-0.065518	-1.378602	21.223628	28.060966	21.710098	76.673	77.133499	79.059999	86.32975	58.716093	65.349998	83.830498	95.349167	96.129432	83.572662	-4.650833	6,403,324,000	-0.034999	118	44.196528	76.94905	4.745391	86.439831	67.458269	3.835607	78.145965	85.817178	70.474751	85.249496	65.349998	75.299747	82.496666	81.162834	79.496666	84.162834	85.496666	80.553215	77.647888	75.299747	72.951607	69.608491	65.349998	85.249496	0	0.186051	126,976,000	0
AMZN	2019-01-10T00:00:00	82.810997	83.162498	81.081001	82.050499	130,154,000	78.2908	76.981499	78.14718	79.648419	83.912126	87.27658	85.10594	79.742115	79.471	79.071009	78.601214	78.73009	80.678371	82.406294	83.285397	81.662098	80.172764	77.473628	77.551804	78.786296	80.420195	82.833367	86.06316	84.59726	84.053001	83.640436	78.507081	75.318929	75.135534	74.003446	80.704824	0.291927	-1.044496	20.286051	26.847908	22.825575	78.140247	77.133499	79.135126	86.32975	64.234983	65.349998	83.830498	94.48337	94.804446	73.849732	-5.51663	6,273,170,000	-0.000451	117	44.243242	76.981499	4.784968	86.551435	67.411564	3.62232	78.590253	85.834894	71.345613	85.249496	65.349998	75.299747	82.810333	82.230667	81.490334	83.550667	84.130333	80.553215	77.647888	75.299747	72.951607	69.608491	65.349998	85.249496	1	0.110728	130,154,000	0
AMZN	2019-01-11T00:00:00	82.028	83.014503	81.810997	82.027496	93,724,000	79.1854	76.924049	78.0915	79.750099	83.71626	87.15575	85.141817	80.199292	79.935909	79.525931	78.91274	78.983776	80.731298	82.396339	83.260498	81.665739	80.852255	77.954247	77.850329	78.879613	80.370613	82.729435	86.032534	84.347942	84.268879	84.296388	80.275442	75.778855	75.503829	74.210787	80.422939	0.506188	-0.734359	19.415443	26.14417	22.227271	78.438499	76.933498	80.029249	86.32975	66.416409	65.349998	83.830498	90.246487	93.359675	72.064445	-9.753513	6,179,446,000	0.01591	116	44.276129	76.924049	4.713024	86.350097	67.498001	3.433964	78.917658	85.785585	72.04973	84.606003	65.349998	74.978001	82.351499	81.540499	80.270002	83.621997	84.432996	80.061586	77.250209	74.978001	72.705792	69.470783	65.349998	84.606003	1	0.045773	93,724,000	0
AMZN	2019-01-14T00:00:00	80.860497	82.410004	79.7575	80.75	120,118,000	79.88135	76.821124	77.927539	79.836889	83.478033	87.026	85.188265	80.331533	80.104016	79.731249	79.089809	79.128139	80.736364	82.355922	83.212973	81.657727	81.156818	78.329147	78.063329	78.923158	80.295461	82.604776	85.989933	83.183135	83.550111	84.237025	81.608383	76.252798	75.878226	74.43978	80.163205	0.575153	-0.472457	18.149437	24.612886	25.459792	78.438499	75.648251	81.051874	86.32975	74.596826	65.349998	83.830498	83.928999	89.552952	55.27287	-16.071001	6,059,328,000	0.020439	115	44.316893	76.821124	4.596244	86.013611	67.628637	3.209	79.10269	85.520689	72.684691	83.830498	65.349998	74.590248	82.2845	81.554497	81.080994	82.758003	83.488007	79.4691	76.770947	74.590248	72.409549	69.304825	65.349998	83.830498	1	-0.009993	120,118,000	0
AMZN	2019-01-15T00:00:00	83.727997	83.758003	81.300499	81.599998	119,970,000	80.744299	77.027749	78.018399	79.913439	83.27784	86.92157	85.24507	81.010826	80.762921	80.346133	79.511463	79.481974	80.853683	82.392029	83.223172	81.678327	81.856208	78.986945	78.509518	79.07575	80.302039	82.539469	85.975403	82.752334	83.143011	84.189861	82.758295	76.803447	76.297672	74.710218	79.933464	0.851378	-0.20769	17.169262	26.025213	23.818633	79.342999	75.648251	81.051874	86.32975	82.333153	68.150497	83.830498	99.346295	91.173927	74.878829	-0.653705	6,179,298,000	0.086692	116	44.360704	77.027749	4.815203	86.658156	67.397342	3.098	79.543196	85.739196	73.347195	83.830498	65.349998	74.590248	81.009333	79.608663	78.356829	82.261167	83.661837	79.4691	76.770947	74.590248	72.409549	69.304825	65.349998	83.830498	0	0.042378	119,970,000	0
AMZN	2019-01-16T00:00:00	84.189003	85.25	83.793999	84.210999	127,338,000	81.46755	77.434924	78.1039	79.931689	83.058373	86.81101	85.323017	81.646461	81.385845	80.937344	79.936694	79.844053	80.98448	82.439318	83.242297	81.703308	82.482518	79.668969	78.98418	79.243419	80.326017	82.485359	85.964895	83.101722	83.259488	84.260708	83.753414	77.417759	76.744649	75.015296	79.730658	1.094867	0.052822	16.715914	28.558412	22.980653	80.582748	75.299999	81.331999	86.32975	77.048189	69.515503	85.25	93.256874	92.177389	86.216082	-6.743126	6,306,636,000	0.10042	117	44.407642	77.434924	5.065572	87.566069	67.30378	2.745286	79.985653	85.476226	74.495081	85.25	65.349998	75.299999	82.928833	82.099663	80.471329	84.557167	85.386337	80.5536	77.648199	75.299999	72.951799	69.608599	65.349998	85.25	0	0.086943	0	127,338,000
AMZN	2019-01-17T00:00:00	84.661003	85.008499	83.875	84	84,178,000	82.43225	77.789275	78.20386	79.95938	82.851853	86.70617	85.39831	82.24937	81.981329	81.510215	80.366176	80.214588	81.128658	82.497783	83.27039	81.732738	83.063146	80.357167	79.488572	79.428883	80.368192	82.442785	85.958308	84.022456	83.828264	84.487289	84.624592	78.091991	77.209687	75.351172	79.553531	1.31081	0.304419	16.294948	27.7747	22.350008	82.354752	75.299999	81.754374	86.32975	79.410717	72.449997	85.25	95.398463	96.000544	80.600332	-4.601537	6,390,814,000	0.100705	118	44.438978	77.789275	5.317429	88.424133	67.154416	2.538429	80.430925	85.507783	75.354066	85.25	65.349998	75.299999	84.411001	83.572001	82.954999	85.028002	85.867002	80.5536	77.648199	75.299999	72.951799	69.608599	65.349998	85.25	0	0.124612	84,178,000	0
AMZN	2019-01-18T00:00:00	84.809998	85.809998	84.577003	85.599998	120,410,000	83.0363	78.292075	78.269179	80.02778	82.646413	86.601575	85.469717	82.761495	82.495632	82.017873	80.77016	80.568081	81.273024	82.558631	83.300878	81.763358	83.495463	81.025807	79.996737	79.619103	80.419722	82.405237	85.952454	84.906492	84.506934	84.753149	85.374539	78.817068	77.684452	75.708208	79.399269	1.476943	0.538924	16.158984	28.934259	21.653889	82.783749	75.579998	82.165125	86.32975	78.68524	73.046501	85.809998	92.165156	93.606831	80.178704	-7.834844	6,511,224,000	0.121893	119	44.483882	78.292075	5.488013	89.268101	67.316048	2.39625	80.847979	85.640479	76.055479	85.809998	65.349998	75.579998	84.514834	84.021169	83.381335	85.154668	85.648333	80.981438	77.994278	75.579998	73.165718	69.728438	65.349998	85.809998	0	0.156195	0	120,410,000
AMZN	2019-01-22T00:00:00	81.608498	84.093498	80.510002	84.050003	128,336,000	83.049599	78.720425	78.216759	80.017139	82.42032	86.45382	85.514822	82.530896	82.334335	81.954893	80.846372	80.648113	81.28618	82.533628	83.267365	81.761817	83.235863	81.341657	80.253607	79.681092	80.392408	82.306364	85.914034	84.405332	84.312245	84.443122	85.738433	79.490287	78.104942	76.044697	79.252011	1.334883	0.698116	15.443108	25.904099	29.291286	82.783749	75.579998	82.165125	86.32975	65.485978	73.046501	85.809998	67.081904	84.881841	41.934106	-32.918096	6,382,888,000	0.126041	118	44.527842	78.720425	5.390088	89.5006	67.940249	2.55075	80.92041	86.021909	75.81891	85.809998	65.349998	75.579998	85.065666	84.321335	83.832672	85.554329	86.29866	80.981438	77.994278	75.579998	73.165718	69.728438	65.349998	85.809998	1	0.082418	0	128,336,000
AMZN	2019-01-23T00:00:00	82.000999	82.871498	80.599998	82.800003	104,504,000	82.966799	79.37685	78.312979	79.901669	82.211826	86.30742	85.57352	82.424916	82.273728	81.961986	80.951339	80.752181	81.314212	82.519611	83.242289	81.764197	83.045208	81.654092	80.544703	79.75889	80.381373	82.218189	85.879071	83.290364	83.559763	83.884227	85.754401	80.128576	78.482655	76.364897	79.111562	1.239681	0.806429	14.778366	24.447573	27.644306	82.783749	75.579998	82.165125	86.32975	62.899228	74.855499	85.809998	65.228913	74.825325	34.40241	-34.771087	6,487,392,000	0.215867	119	44.563939	79.37685	4.905263	89.187376	69.566323	2.382893	81.023323	85.789108	76.257538	85.809998	65.349998	75.579998	82.070666	80.047834	78.48717	83.63133	85.654162	80.981438	77.994278	75.579998	73.165718	69.728438	65.349998	85.809998	0	0.118926	0	104,504,000
AMZN	2019-01-24T00:00:00	82.746498	82.862999	81.588997	82.053497	81,798,000	82.944349	80.154275	78.581019	79.801689	82.042166	86.135835	85.635732	82.489233	82.359687	82.08268	81.114535	80.90559	81.37038	82.525582	83.232471	81.773971	83.005154	81.975011	80.885743	79.870452	80.395444	82.147676	85.850941	82.378378	82.824386	83.384038	85.55655	80.748441	78.834048	76.679542	78.979555	1.210435	0.88723	14.161106	23.644559	26.736291	82.783749	75.579998	82.091749	85.834751	71.062009	75.915497	85.809998	69.038362	67.116393	35.621533	-30.961638	6,569,190,000	0.253639	120	44.592707	80.154275	4.026967	88.208209	72.10034	2.323821	81.187435	85.835078	76.539792	85.809998	68.150497	76.980247	81.824165	80.776833	79.552666	83.048332	84.095665	81.642356	79.064069	76.980247	74.896426	71.92963	68.150497	85.809998	0	0.149546	81,798,000	0
AMZN	2019-01-25T00:00:00	83.528503	84.174004	83.080498	83.525002	98,918,000	83.0161	80.65345	78.8192	79.75983	81.896113	85.96993	85.69432	82.697087	82.572199	82.305114	81.333987	81.107353	81.455012	82.551975	83.238333	81.791429	83.111363	82.296366	81.266318	80.016602	80.434558	82.096046	85.829974	82.284888	82.580431	83.15309	85.285881	81.354288	79.175695	76.998649	78.857149	1.23611	0.957006	13.222098	26.2444	25.716996	82.783749	75.579998	80.991875	85.2425	65.468372	79.459503	85.809998	64.073755	66.113677	46.517931	-35.926245	6,668,108,000	0.182458	121	44.62815	80.65345	3.77549	88.20443	73.10247	2.091072	81.410394	85.592538	77.22825	85.809998	69.515503	77.66275	82.399498	81.935997	81.125496	83.209999	83.6735	81.964497	79.585501	77.66275	75.74	73.002525	69.515503	85.809998	0	0.174979	98,918,000	0
AMZN	2019-01-28T00:00:00	81.894501	82.25	80.704498	82.179497	96,754,000	83.00275	81.094075	79.10482	79.76087	81.745093	85.78252	85.74703	82.53657	82.448981	82.241943	81.384942	81.167903	81.472247	82.534673	83.211723	81.792454	82.907436	82.414562	81.50288	80.100314	80.434516	82.015344	85.792165	82.273467	82.307624	82.78147	84.880546	81.894176	79.476829	77.304727	78.736759	1.11179	0.987963	13.04379	24.272917	30.105426	83.16	75.579998	80.278502	84.400002	51.463903	79.7575	85.809998	35.307754	56.139957	10.687173	-64.692246	6,571,354,000	0.148205	120	44.661301	81.094075	3.333739	87.761554	74.426596	2.081466	81.456499	85.61943	77.293568	85.809998	72.449997	79.129997	83.594335	83.014666	82.500829	84.108172	84.687841	82.657037	80.706477	79.129997	77.553517	75.309037	72.449997	85.809998	1	0.095849	0	96,754,000
AMZN	2019-01-29T00:00:00	79.694	81.619003	79.536003	81.563499	92,656,000	82.8861	81.383725	79.37092	79.72358	81.5608	85.559705	85.783375	81.968056	81.948075	81.849952	81.23122	81.054525	81.402512	82.459918	83.142065	81.771574	82.305846	82.281221	81.548201	80.097692	80.380539	81.894779	85.731935	81.496311	81.579683	81.948123	84.263087	82.308075	79.707972	77.574399	78.60988	0.826181	0.955607	13.247989	22.736746	31.335647	82.673	75.579998	80.005625	83.727001	39.658927	79.536003	85.809998	2.518286	33.966598	-16.596657	-97.481714	6,478,698,000	0.128669	119	44.69112	81.383725	2.899224	87.182173	75.585277	2.035644	81.288642	85.35993	77.217354	85.809998	73.046501	79.428249	81.616333	80.982666	80.070831	82.528168	83.161835	82.797812	80.934342	79.428249	77.922157	75.777889	73.046501	85.809998	1	0.027713	0	92,656,000
AMZN	2019-01-30T00:00:00	83.5215	83.847504	80.984001	81.150002	115,676,000	82.86545	81.804875	79.95688	79.795	81.504253	85.39751	85.843285	82.278745	82.234152	82.107113	81.439428	81.244293	81.485609	82.487854	83.149578	81.788987	82.421373	82.484819	81.867477	80.24663	80.432137	81.854419	85.709429	81.486647	81.565082	81.676033	83.804886	82.721148	79.954147	77.849949	78.49299	0.898325	0.94415	12.556551	26.049938	27.977565	82.673	75.579998	79.200249	83.049999	51.460712	79.536003	85.809998	63.524068	33.783369	19.74211	-36.475932	6,594,374,000	0.172574	120	44.732339	81.804875	2.5259	86.856675	76.753075	2.238037	81.501295	85.977369	77.025221	85.809998	73.046501	79.428249	80.283002	78.947001	78.200002	81.030001	82.366002	82.797812	80.934342	79.428249	77.922157	75.777889	73.046501	85.809998	0	0.069319	115,676,000	0
AMZN	2019-01-31T00:00:00	85.936501	86.820503	83.954002	84.642502	218,206,000	83.0402	82.253875	80.70642	79.89429	81.503833	85.27772	85.912592	83.010296	82.907307	82.69625	81.848252	81.605232	81.660154	82.578608	83.204765	81.830255	82.979746	82.878307	82.327448	80.487473	80.548775	81.865092	85.710357	82.780232	82.615863	82.364953	83.666383	83.192783	80.261805	78.156105	78.395612	1.137261	0.982772	12.385897	31.42964	25.628334	83.178253	76.085251	77.640623	81.515999	57.406929	79.536003	86.820503	87.864607	51.302321	58.7185	-12.135393	6,812,580,000	0.157901	121	44.814681	82.253875	2.414373	87.082622	77.425128	2.325002	81.923696	86.573699	77.273692	86.820503	74.855499	80.838001	82.784335	81.721166	79.920832	84.584668	85.647837	83.996762	82.249872	80.838001	79.426131	77.41601	74.855499	86.820503	0	0.104545	218,206,000	0
AMZN	2019-02-01T00:00:00	81.311501	83.653	81.100502	81.944	230,124,000	82.70525	82.56875	81.01708	79.92711	81.39558	85.1148	85.943192	82.670537	82.61716	82.483211	81.799457	81.582637	81.646481	82.545263	83.167274	81.825094	82.665437	82.788557	82.373992	80.54305	80.543713	81.786553	85.664575	83.330787	83.018427	82.681918	83.408891	83.554463	80.547894	78.440235	78.298478	0.942555	0.974729	11.723613	27.751035	29.534871	83.178253	77.4855	76.216623	79.139	48.563583	79.536003	86.820503	24.373635	58.587437	-7.492461	-75.626365	6,582,456,000	0.124003	120	44.891438	82.56875	1.735756	86.040262	79.097238	2.584466	81.865391	87.034323	76.69646	86.820503	75.915497	81.368	85.570335	84.320168	82.703835	87.186668	88.436836	84.246922	82.654791	81.368	80.081209	78.249168	75.915497	86.820503	1	0.03414	0	230,124,000
AMZN	2019-02-04T00:00:00	81.665497	82.481499	80.675003	81.150002	98,582,000	82.3908	82.71355	81.36042	80.048129	81.310486	84.96195	85.96956	82.469529	82.44413	82.357409	81.787279	81.589011	81.647227	82.522112	83.137536	81.823506	82.476391	82.702533	82.423871	80.611222	80.550817	81.71825	85.622011	83.144079	82.906234	82.590389	83.116723	83.821382	80.819072	78.709127	78.20326	0.807505	0.941284	11.240066	26.503144	29.265919	83.178253	78.168003	76.05575	78.799999	51.668256	79.536003	86.820503	29.233217	47.157153	-17.727596	-70.766783	6,681,038,000	0.094995	121	44.92454	82.71355	1.507985	85.72952	79.69758	2.524036	81.846354	86.894427	76.798281	86.820503	79.459503	83.140003	82.021667	80.390335	79.46917	82.942833	84.574165	85.083307	84.008601	83.140003	82.271405	81.034757	79.459503	86.820503	0	0.073774	98,582,000	0
AMZN	2019-02-05T00:00:00	82.940498	83.263	82.125	82.167	89,062,000	82.524	82.7868	81.722	80.211479	81.203053	84.79778	85.995035	82.563723	82.534379	82.447115	81.892117	81.692971	81.697944	82.533122	83.133634	81.83462	82.576336	82.724147	82.545415	80.724649	80.593712	81.678221	85.591871	82.689063	82.785927	82.503258	82.910513	84.037306	81.098232	78.977975	78.114769	0.794204	0.911868	10.519641	27.423709	28.064102	83.178253	79.63525	75.436375	78.799999	48.252683	79.536003	86.820503	46.736155	33.447669	1.010294	-53.263845	6,770,100,000	0.062831	122	44.955429	82.7868	1.480003	85.746807	79.826793	2.431179	81.950558	86.812916	77.0882	86.820503	79.536003	83.178253	81.607333	80.733167	79.800837	82.539663	83.413829	85.101361	84.037824	83.178253	82.318682	81.094886	79.536003	86.820503	0	0.107292	89,062,000	0
AMZN	2019-02-06T00:00:00	82.013	83.612999	81.667	83.537498	78,798,000	82.5252	82.746	81.99858	80.335009	81.075406	84.62291	86.023227	82.453578	82.439583	82.380328	81.903106	81.717589	81.710299	82.519434	83.111444	81.836395	82.483427	82.650452	82.5678	80.795296	80.615026	81.623077	85.552248	82.190202	82.501352	82.476167	82.678834	84.180684	81.367243	79.233171	78.029608	0.700744	0.869643	10.008401	26.021864	27.832608	83.178253	79.933502	74.710875	78.799999	45.269765	79.536003	86.820503	34.00367	36.65768	-5.665181	-65.99633	6,691,302,000	0.018863	121	44.982051	82.746	1.489993	85.725985	79.766014	2.461464	81.956505	86.879434	77.033576	86.820503	79.536003	83.178253	82.776166	82.289332	81.638166	83.427333	83.914167	85.101361	84.037824	83.178253	82.318682	81.094886	79.536003	86.820503	1	0.035413	0	78,798,000
AMZN	2019-02-07T00:00:00	80.718498	81.277	79.6455	81.25	92,532,000	82.3224	82.633374	82.14906	80.447319	80.971173	84.43516	86.047355	82.106562	82.126659	82.124662	81.795415	81.640736	81.671405	82.472041	83.064059	81.825272	82.154936	82.457357	82.469332	80.810335	80.605634	81.545762	85.499465	81.609378	81.81611	82.187359	82.364102	84.219824	81.606503	79.459385	77.943361	0.516269	0.798969	10.196289	24.388472	31.445196	83.178253	79.933502	74.710875	78.799999	41.725597	79.536003	86.820503	16.23303	32.324285	-43.052439	-83.76697	6,598,770,000	0.011741	120	45.012173	82.633374	1.555769	85.744913	79.521836	2.549607	81.8386	86.937814	76.739385	86.820503	79.536003	83.178253	82.431	81.249001	80.485001	83.195	84.376999	85.101361	84.037824	83.178253	82.318682	81.094886	79.536003	86.820503	1	-0.02622	0	92,532,000
AMZN	2019-02-08T00:00:00	79.411003	79.429497	78.337997	79.300003	113,150,000	81.91065	82.463375	82.32494	80.454209	80.853966	84.244175	86.079387	81.56745	81.632903	81.707176	81.57865	81.469218	81.582762	82.391488	82.991721	81.801249	81.625591	82.150464	82.258712	80.769695	80.564577	81.446274	85.433432	80.591713	80.858176	81.384604	81.939524	84.12347	81.796135	79.643788	77.852106	0.261553	0.691485	10.761844	22.836298	32.939574	82.57925	80.838001	74.710875	78.799999	39.194232	78.337997	86.820503	12.649631	20.96211	-73.003998	-87.350369	6,485,620,000	0.021859	119	45.047591	82.463375	1.713139	85.889653	79.037097	2.631572	81.6074	86.870544	76.344256	86.820503	78.337997	82.57925	80.547	79.816999	78.915499	81.448499	82.1785	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	1	-0.078786	113,150,000	0
AMZN	2019-02-11T00:00:00	79.550003	80.4645	79.300003	80.049004	66,346,000	81.6762	82.339475	82.35616	80.46379	80.721766	84.08566	86.112095	81.163961	81.254194	81.375303	81.394227	81.321586	81.503046	82.316712	82.923568	81.778848	81.196382	81.873	82.045255	80.734236	80.530262	81.35332	85.368463	79.569439	79.960468	80.44774	81.44659	83.919988	81.938328	79.792999	77.758047	0.070097	0.567208	10.859108	24.978789	31.870995	82.57925	81.368	74.321249	78.428749	45.304422	78.337997	86.820503	14.288297	14.390319	-57.551968	-85.711703	6,551,966,000	0.031811	120	45.068409	82.339475	1.831784	86.003043	78.675907	2.407608	81.411457	86.226673	76.596241	86.820503	78.337997	82.57925	79.059499	78.689501	77.968	79.781001	80.150998	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	0	-0.023335	0	66,346,000
AMZN	2019-02-12T00:00:00	81.900497	81.970001	79.944	80.199997	97,172,000	81.89685	82.391475	82.37316	80.42405	80.63464	83.93414	86.142107	81.311268	81.371704	81.456102	81.440252	81.366118	81.518632	82.305759	82.903309	81.780059	81.237164	81.831193	82.010204	80.790578	80.561281	81.310049	85.326556	79.628076	79.838427	80.159447	81.102083	83.713865	82.08038	79.935476	77.670995	0.1068	0.475126	10.359966	27.498947	29.713714	82.57925	82.57925	74.829248	77.912498	49.789547	78.337997	86.820503	41.998203	22.97871	-25.249581	-58.001797	6,649,138,000	0.081247	121	45.100929	82.391475	1.802111	85.995697	78.787253	2.418215	81.458033	86.294463	76.621602	86.820503	78.337997	82.57925	79.771502	79.078504	78.607005	80.243001	80.936	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	0	0.024192	97,172,000	0
AMZN	2019-02-13T00:00:00	82	82.819	81.855499	82.349998	71,206,000	81.7447	82.305075	82.34	80.39048	80.618506	83.79093	86.158952	81.449015	81.485939	81.539779	81.491138	81.414878	81.537509	82.297712	82.885422	81.782247	81.255918	81.793909	81.9815	80.85238	80.597212	81.27175	85.285341	80.484719	80.330579	80.349549	80.919765	83.512764	82.23031	80.071563	77.591261	0.142277	0.408556	9.660907	29.208582	28.875673	80.995499	82.57925	75.336248	77.912498	48.393349	78.337997	86.820503	43.171236	33.152578	-1.803438	-56.828764	6,720,344,000	0.007383	122	45.124787	82.305075	1.775893	85.856861	78.753289	2.396036	81.509649	86.301721	76.717576	86.820503	78.337997	82.57925	81.2715	80.572998	79.245499	82.598999	83.297501	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	0	0.064706	0	71,206,000
AMZN	2019-02-14T00:00:00	81.1325	81.894997	80.303001	81.224998	82,410,000	81.2643	82.15225	82.26646	80.32296	80.51216	83.630105	86.173082	81.385712	81.421678	81.477121	81.458535	81.393157	81.521626	82.267049	82.850711	81.775782	81.144609	81.682236	81.888615	80.881479	80.610738	81.219107	85.235327	81.27215	80.904985	80.579331	80.809039	83.298157	82.367705	80.195181	77.515455	0.099248	0.346695	9.488161	27.725382	32.054945	80.975498	82.57925	76.561998	77.54525	44.862108	78.337997	86.820503	32.944301	39.371247	-30.991383	-67.055699	6,637,934,000	0.036097	121	45.151712	82.15225	1.736311	85.624873	78.679627	2.415286	81.47373	86.304301	76.643158	86.820503	78.337997	82.57925	82.224833	81.630666	81.261332	82.594167	83.188334	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	1	-0.000977	0	82,410,000
AMZN	2019-02-15T00:00:00	80.397499	81.445503	80.224998	81.392998	86,878,000	81.1729	81.939075	82.16992	80.15855	80.48892	83.476575	86.179505	81.188069	81.235463	81.311025	81.362077	81.316567	81.477543	82.21785	82.802132	81.762068	80.987009	81.515117	81.744849	80.884402	80.60772	81.155095	85.177858	81.384545	81.118928	80.610071	80.67705	83.063451	82.476614	80.305429	77.441282	0.005773	0.27851	9.355496	26.676189	31.083763	80.975498	82.57925	76.90325	77.54525	46.66116	78.337997	86.820503	24.279402	33.464979	-43.55352	-75.720598	6,551,056,000	-0.007805	120	45.179474	81.939075	1.672647	85.284368	78.593781	2.30075	81.371231	85.972732	76.769731	86.820503	78.337997	82.57925	81.110166	80.325335	79.518171	81.91733	82.702161	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	1	-0.057132	0	86,878,000
AMZN	2019-02-19T00:00:00	81.378998	81.699997	80.028	80.050003	73,634,000	81.14425	81.767525	82.14396	80.11773	80.548053	83.323185	86.19398	81.226255	81.26156	81.321482	81.363615	81.32137	81.473678	82.195775	82.773951	81.758256	81.024481	81.461776	81.684009	80.932262	80.631143	81.113559	85.130092	81.285413	81.256009	80.758747	80.597708	82.848324	82.574604	80.416738	77.372937	0.010768	0.224962	9.120841	26.070472	29.440152	80.975498	82.57925	77.636873	77.54525	53.97424	78.337997	86.820503	35.85026	31.024654	-29.185736	-64.14974	6,624,690,000	0.048838	121	45.203625	81.767525	1.532801	84.833127	78.701923	2.251714	81.371971	85.8754	76.868542	86.820503	78.337997	82.57925	80.689334	79.933164	79.468829	81.153669	81.909838	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	0	-0.004859	73,634,000	0
AMZN	2019-02-20T00:00:00	81.105003	81.746498	80.505997	81.5	66,752,000	80.9607	81.74235	82.15374	80.04064	80.609173	83.14696	86.206485	81.202005	81.233096	81.288178	81.340105	81.304726	81.459221	82.167071	82.740903	81.751756	81.017346	81.398679	81.604089	80.970979	80.6458	81.069635	85.079455	81.137744	81.22822	80.968102	80.549934	82.644008	82.652623	80.527444	77.308778	-0.007299	0.17851	8.881394	25.165633	28.246768	80.578499	82.57925	77.685999	77.274998	43.15265	78.337997	86.820503	32.620148	30.916603	-26.118114	-67.379852	6,557,938,000	0.07335	120	45.225325	81.74235	1.53967	84.821689	78.663011	2.043643	81.346546	85.433831	77.25926	86.820503	78.337997	82.57925	81.035665	80.371333	79.363668	82.04333	82.707662	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	1	-0.060141	0	66,752,000
AMZN	2019-02-21T00:00:00	80.972	81.178001	80.045502	80.9925	69,668,000	80.8566	81.6909	82.0435	80.03095	80.62346	82.969255	86.216107	81.156004	81.185624	81.239535	81.306641	81.279132	81.440114	82.135621	82.705875	81.743998	81.0194	81.325312	81.513186	81.007503	80.655348	81.026566	85.027371	81.063189	81.131849	81.114038	80.525564	82.439056	82.707128	80.639239	77.249028	-0.03198	0.136412	8.857247	24.201134	28.722587	80.578499	82.57925	77.043375	77.274998	33.843185	78.337997	83.653	49.557883	39.342763	-44.152459	-50.442117	6,488,270,000	0.084473	119	45.247861	81.6909	1.547743	84.786386	78.595414	1.888893	81.310875	85.08866	77.533089	86.820503	78.337997	82.57925	81.119166	80.491834	79.878665	81.732335	82.359667	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	1	-0.107106	0	69,668,000
AMZN	2019-02-22T00:00:00	81.578003	81.747002	81.058502	81.175003	61,924,000	80.942551	81.632475	81.93906	80.02148	80.600813	82.778545	86.223962	81.240404	81.256965	81.291607	81.33131	81.302122	81.445521	82.120947	82.683541	81.742346	81.150564	81.31456	81.477379	81.068172	80.680468	80.999017	84.981221	81.199842	81.18054	81.210455	80.580411	82.248798	82.745132	80.759543	77.197552	-0.002611	0.108607	8.542487	25.553117	27.9336	81.059502	82.57925	77.495625	77.274998	51.17459	78.337997	83.612999	61.421887	47.866639	-6.675074	-38.578113	6,550,194,000	0.067659	120	45.268208	81.632475	1.527724	84.687923	78.577028	1.598821	81.336315	84.533958	78.138673	86.820503	78.337997	82.57925	80.731834	80.285667	79.599335	81.418167	81.864334	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	0	-0.046726	61,924,000	0
AMZN	2019-02-25T00:00:00	81.650002	82.730003	81.519501	82.072502	63,690,000	81.166451	81.53855	81.81862	80.01124	80.579126	82.593545	86.234115	81.322323	81.328426	81.346745	81.360282	81.328882	81.45354	82.108554	82.663075	81.741427	81.279192	81.316229	81.455143	81.132035	80.708078	80.976669	84.935709	81.411071	81.363485	81.325177	80.711437	82.07943	82.763717	80.887816	77.154677	0.026172	0.09212	8.103483	28.011023	26.699916	81.3815	82.57925	77.941374	77.274998	49.929965	78.337997	83.612999	62.786789	57.922186	27.861788	-37.213211	6,613,884,000	0.052542	121	45.289152	81.53855	1.461322	84.461195	78.615905	1.55625	81.36619	84.478691	78.253689	86.820503	78.337997	82.57925	81.461169	81.175336	80.772669	81.863836	82.149668	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	0	0.005133	0	63,690,000
AMZN	2019-02-26T00:00:00	81.82	81.999496	80.806503	81.299004	53,316,000	81.39345	81.534825	81.69902	79.9841	80.58486	82.409565	86.241215	81.421858	81.417803	81.419553	81.402075	81.36666	81.467911	82.10096	82.64638	81.742209	81.398019	81.343034	81.45525	81.202967	80.740732	80.961352	84.891787	81.688172	81.590202	81.513041	80.897145	81.939966	82.767647	81.022953	77.121163	0.061986	0.086093	7.709759	26.756819	28.180438	81.4235	82.57925	78.827375	77.274998	44.373588	78.337997	83.612999	66.009502	63.40606	2.590429	-33.990498	6,667,200,000	0.045939	122	45.306749	81.534825	1.460462	84.455749	78.613901	1.527357	81.40941	84.464124	78.354697	86.820503	78.337997	82.57925	81.966502	81.203	80.755999	82.413503	83.177004	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	0	0.049447	53,316,000	0
AMZN	2019-02-27T00:00:00	82.054497	82.0905	80.754997	81.408997	62,976,000	81.40885	81.65285	81.71686	79.96681	80.583713	82.244455	86.249217	81.548386	81.533566	81.517237	81.461386	81.419571	81.490914	82.099738	82.63466	81.745316	81.518209	81.392526	81.482594	81.284159	80.779407	80.954321	84.850128	81.970593	81.848902	81.751731	81.125829	81.836313	82.76402	81.164721	77.098316	0.108045	0.090484	7.295422	25.735452	26.737171	81.379002	82.57925	79.181873	77.274998	50.223953	78.337997	82.819	82.939009	70.578434	4.247413	-17.060991	6,730,176,000	0.11969	123	45.327645	81.65285	1.397909	84.448669	78.857031	1.48375	81.470847	84.438347	78.503347	86.820503	78.337997	82.57925	81.542	81.084503	80.349007	82.277496	82.734993	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	0	0.087087	62,976,000	0
AMZN	2019-02-28T00:00:00	81.991501	82.588501	81.691498	81.762497	60,518,000	81.408	81.57635	81.71648	80.01473	80.506606	82.08799	86.258447	81.637009	81.616827	81.590201	81.509578	81.463565	81.510545	82.096889	82.621924	81.747766	81.624146	81.424779	81.50372	81.363559	80.816454	80.949312	84.807763	82.140851	82.055176	81.943156	81.355577	81.756382	82.750674	81.311857	77.085833	0.137875	0.099962	6.912512	26.799354	25.782068	81.379002	82.57925	79.181873	77.274998	57.923599	78.337997	82.819	81.533165	76.827226	37.132198	-18.466835	6,669,658,000	0.063742	122	45.347669	81.57635	1.330506	84.237361	78.915339	1.378714	81.520433	84.277862	78.763004	86.820503	78.337997	82.57925	81.633331	81.176163	80.297829	82.511665	82.968834	84.818632	83.580186	82.57925	81.578315	80.153254	78.337997	86.820503	1	0.018835	60,518,000	0
AMZN	2019-03-01T00:00:00	83.586502	83.712997	82.550003	82.7565	99,498,000	81.6534	81.45885	81.75008	80.16555	80.451153	81.969145	86.275995	82.026908	81.97495	81.897324	81.698389	81.626868	81.591955	82.13609	82.641025	81.766062	82.020237	81.616222	81.647568	81.503628	80.897504	80.978985	84.781176	82.672761	82.544654	82.368532	81.677026	81.74164	82.754876	81.480081	77.089581	0.286911	0.137352	7.145429	29.447852	24.009454	81.870499	82.57925	79.181873	77.274998	75.091671	79.300003	83.712997	97.133571	87.201915	134.7946	-2.866429	6,769,156,000	0.06479	123	45.381974	81.45885	0.983772	83.426393	79.491307	1.331643	81.717202	84.380487	79.053916	83.712997	78.337997	81.025497	82.0905	81.592499	81.193497	82.489502	82.987503	82.444497	81.659747	81.025497	80.391247	79.488247	78.337997	83.712997	0	0.060385	99,498,000	0
AMZN	2019-03-04T00:00:00	84.808502	85.471497	83.718002	84.25	123,348,000	82.094501	81.6337	81.80128	80.31024	80.440313	81.872405	86.306007	82.583227	82.490141	82.345197	81.981127	81.871609	81.718094	82.206416	82.683945	81.796335	82.593892	81.935236	81.882831	81.685705	81.012171	81.03521	84.766575	83.668669	83.405474	83.110092	82.14903	81.814927	82.796211	81.677302	77.112959	0.497889	0.209459	8.156983	34.235612	22.208878	82.758499	82.57925	79.181873	77.274998	77.960365	79.944	85.471497	88.005521	88.890752	196.596103	-11.994479	6,892,504,000	0.20694	124	45.425773	81.6337	1.234916	84.103532	79.163868	1.383107	82.011611	84.777825	79.245398	85.471497	78.337997	81.904747	83.283168	82.853338	82.120173	84.016332	84.446162	83.787991	82.7465	81.904747	81.062994	79.864566	78.337997	85.471497	0	0.095608	123,348,000	0
AMZN	2019-03-05T00:00:00	84.621498	85.389999	84.4505	85.147499	73,630,000	82.418751	81.7815	81.91036	80.50759	80.477366	81.78641	86.332295	82.990881	82.87766	82.695398	82.221161	82.083139	81.831953	82.269971	82.722312	81.824446	83.053346	82.219788	82.099771	81.854774	81.122202	81.089648	84.749813	84.635553	84.279803	83.901119	82.699726	81.952235	82.865741	81.894787	77.153414	0.642594	0.296086	9.096283	32.910845	21.349493	82.758499	82.57925	79.181873	77.274998	68.791447	80.028	85.471497	84.385065	89.841386	178.555017	-15.614935	6,818,874,000	0.174677	123	45.451748	81.7815	1.404211	84.589922	78.973078	1.277357	82.260172	84.814885	79.705458	85.471497	78.337997	81.904747	84.666	83.860504	82.912506	85.613998	86.419495	83.787991	82.7465	81.904747	81.062994	79.864566	78.337997	85.471497	1	0.025246	0	73,630,000
AMZN	2019-03-06T00:00:00	83.447502	84.887497	83.414001	84.7985	79,920,000	82.653001	81.80685	82.0605	80.71571	80.502553	81.685725	86.354092	83.082205	82.981268	82.811106	82.332646	82.18809	81.895308	82.300959	82.736672	81.840596	83.240392	82.378455	82.218013	81.970064	81.200364	81.12254	84.721109	84.89084	84.62992	84.335431	83.18703	82.103478	82.937429	82.114235	77.205174	0.654991	0.367867	9.291671	30.89182	24.355155	83.113247	82.57925	79.369999	77.133499	58.704695	80.028	85.471497	62.818119	78.402902	113.147243	-37.181881	6,738,954,000	0.102866	122	45.47906	81.80685	1.430565	84.66798	78.945721	1.313785	82.373251	85.000821	79.745681	85.471497	78.337997	81.904747	84.820666	84.251333	83.881167	85.190832	85.760165	83.787991	82.7465	81.904747	81.062994	79.864566	78.337997	85.471497	1	-0.03504	0	79,920,000
AMZN	2019-03-07T00:00:00	81.297501	83.487503	81.025497	83.3685	99,140,000	82.685551	81.771075	81.97154	80.96421	80.520513	81.621075	86.366987	82.725264	82.675128	82.578244	82.238542	82.119583	81.871865	82.274552	82.708174	81.835192	82.993937	82.329946	82.15932	81.99288	81.221283	81.114853	84.670794	83.897532	84.020723	84.062204	83.423164	82.19511	82.972082	82.308009	77.259061	0.48573	0.39144	9.079873	27.820707	31.578597	83.113247	82.57925	79.126499	77.133499	50.859649	80.028	85.471497	23.32142	56.841535	10.204399	-76.67858	6,639,814,000	0.084997	121	45.510969	81.771075	1.43408	84.639236	78.902915	1.368428	82.270798	85.007655	79.533942	85.471497	78.337997	81.904747	83.916334	82.94517	82.442838	84.418666	85.389829	83.787991	82.7465	81.904747	81.062994	79.864566	78.337997	85.471497	1	-0.086409	0	99,140,000
AMZN	2019-03-08T00:00:00	81.040001	81.136002	79.328499	80.2005	93,340,000	82.63175	81.787151	81.77568	81.24105	80.52142	81.571795	86.375822	82.388212	82.377833	82.341591	82.129584	82.036538	81.839243	82.242064	82.675141	81.827279	82.694746	82.26032	82.087664	81.995852	81.234954	81.103346	84.61779	82.354086	82.85584	83.356578	83.418684	82.228091	82.96881	82.470729	77.313556	0.327041	0.37856	9.622602	25.626473	35.885491	82.399998	82.57925	79.126499	77.133499	53.522684	79.328499	85.471497	27.861024	38.000188	-67.768528	-72.138976	6,546,474,000	0.118889	120	45.540744	81.787151	1.423423	84.633996	78.940305	1.421892	82.15358	84.997365	79.309795	85.471497	78.337997	81.904747	81.936834	80.386164	79.474828	82.84817	84.398839	83.787991	82.7465	81.904747	81.062994	79.864566	78.337997	85.471497	1	-0.129898	93,340,000	0
AMZN	2019-03-11T00:00:00	83.530998	83.614502	81.300499	81.306	77,528,000	82.81985	81.99315	81.86446	81.44077	80.572893	81.5128	86.398127	82.616769	82.587499	82.524577	82.256985	82.151497	81.905586	82.275983	82.692089	81.844232	82.858246	82.4264	82.222688	82.085654	81.314154	81.142143	84.589483	81.772669	82.253317	82.977928	83.41733	82.288332	82.974603	82.627213	77.377822	0.397697	0.382387	8.978066	32.687846	32.298511	82.399998	81.904747	79.631752	77.133499	60.123259	79.328499	85.471497	68.411215	39.864553	53.930917	-31.588785	6,624,002,000	0.097679	121	45.56717	81.99315	1.35807	84.70929	79.27701	1.486357	82.284762	85.257476	79.312048	85.471497	79.300003	82.38575	80.5015	79.866999	78.693998	81.674502	82.309003	84.015024	83.113986	82.38575	81.657514	80.620703	79.300003	85.471497	0	-0.066431	77,528,000	0
AMZN	2019-03-12T00:00:00	83.654999	84.213501	83.049004	83.449997	72,290,000	83.00335	82.1984	81.94404	81.65223	80.6801	81.468875	86.415937	82.824415	82.78159	82.698488	82.384077	82.267151	81.97419	82.312273	82.711156	81.862249	83.010091	82.584672	82.360422	82.172486	81.395262	81.184562	84.562188	82.150938	82.291226	82.898672	83.444294	82.370165	82.990141	82.775892	77.451347	0.458414	0.397593	8.643047	33.558423	30.798911	82.399998	81.904747	80.331877	77.133499	62.167174	79.328499	85.471497	70.429782	55.56734	96.846227	-29.570218	6,696,292,000	0.12332	122	45.591857	82.1984	1.277188	84.752775	79.644025	1.480928	82.415261	85.377117	79.453405	85.471497	79.328499	82.399998	82.815333	82.016164	80.50133	84.330167	85.129336	84.021749	83.124871	82.399998	81.675124	80.6431	79.328499	85.471497	0	-0.011835	72,290,000	0
AMZN	2019-03-13T00:00:00	84.540497	85	83.967499	84.150002	71,040,000	83.25195	82.3304	82.00804	81.86502	80.810333	81.4043	86.437872	83.167631	83.101391	82.981874	82.580115	82.442024	82.07483	82.37091	82.747381	81.888899	83.289572	82.807728	82.560149	82.285752	81.496851	81.245387	84.543527	83.274522	82.969385	83.142112	83.581829	82.496516	83.028982	82.923502	77.536464	0.571399	0.432354	8.672811	34.918862	29.117346	82.399998	81.904747	80.673128	77.133499	65.886122	79.328499	85.471497	84.844537	74.561845	134.203393	-15.155463	6,767,332,000	0.071805	123	45.616651	82.3304	1.377281	85.084962	79.575839	1.496107	82.617665	85.609878	79.625451	85.471497	79.328499	82.399998	83.639168	83.064835	82.47467	84.229332	84.803665	84.021749	83.124871	82.399998	81.675124	80.6431	79.328499	85.471497	0	0.034904	71,040,000	0
AMZN	2019-03-14T00:00:00	84.310997	85.099998	84.217003	84.559998	58,932,000	83.4839	82.44595	82.09996	82.04927	80.923326	81.331545	86.45689	83.396304	83.321319	83.186354	82.737468	82.585791	82.162523	82.421965	82.778343	81.912999	83.482126	82.996357	82.7373	82.381672	81.588974	81.302945	84.522364	84.263488	83.782939	83.4774	83.785115	82.660513	83.086124	83.064398	77.630976	0.6351	0.472903	8.744493	34.041961	28.03516	82.399998	81.904747	81.406752	77.133499	62.588655	79.328499	85.471497	81.108579	78.794299	118.459192	-18.891421	6,708,400,000	0.074643	122	45.637073	82.44595	1.443455	85.332861	79.559039	1.503821	82.778934	85.786576	79.771293	85.471497	79.328499	82.399998	84.502665	84.00533	83.470164	85.037832	85.535166	84.021749	83.124871	82.399998	81.675124	80.6431	79.328499	85.471497	1	-0.025309	0	58,932,000
AMZN	2019-03-15T00:00:00	85.617996	85.940002	84.656502	85.150002	151,018,000	83.687049	82.670225	82.29594	82.2225	81.063526	81.302365	86.481762	83.840643	83.738897	83.560453	82.999334	82.819037	82.298032	82.506071	82.834574	81.949865	83.870144	83.298456	83.007918	82.521622	81.712518	81.387825	84.514017	85.169846	84.761519	84.123413	84.102281	82.898111	83.186525	83.21016	77.739076	0.782032	0.534729	9.183914	35.246939	26.107361	82.634251	82.139	81.555878	77.133499	66.41025	79.328499	85.940002	95.129607	87.027574	143.692501	-4.870393	6,859,418,000	0.116326	123	45.691075	82.670225	1.57143	85.813085	79.527365	1.533714	83.049321	86.116749	79.981894	85.940002	79.328499	82.634251	84.542666	83.985334	83.659671	84.868329	85.425662	84.379688	83.414408	82.634251	81.854093	80.743361	79.328499	85.940002	0	0.023336	151,018,000	0
AMZN	2019-03-18T00:00:00	87.107498	87.5	85.6315	85.635002	108,582,000	83.916949	83.005725	82.6038	82.46437	81.17074	81.291425	86.511077	84.494014	84.35137	84.106152	83.372804	83.148919	82.486638	82.627162	82.919186	82.001184	84.492044	83.721054	83.378038	82.713191	81.87157	81.502778	84.520243	86.250441	85.870515	85.154523	84.568396	83.236153	83.352095	83.375097	77.865153	1.007059	0.629195	10.221769	39.001782	24.0498	83.414249	82.918999	81.555878	77.133499	69.715506	79.328499	87.5	95.196699	90.478295	179.304335	-4.803301	6,968,000,000	0.192069	124	45.731257	83.005725	1.765031	86.535787	79.475663	1.582929	83.435814	86.601672	80.269957	87.5	79.328499	83.414249	85.404833	84.869665	84.121333	86.153165	86.688334	85.571526	84.378487	83.414249	82.450012	81.0772	79.328499	87.5	0	0.06481	108,582,000	0
AMZN	2019-03-19T00:00:00	88.092499	89.208	87.675499	87.675499	127,284,000	84.264049	83.3414	82.9455	82.65083	81.291026	81.2777	86.544135	85.213711	85.031575	84.719436	83.801867	83.529194	82.706476	82.770986	83.021628	82.061794	85.251234	84.205509	83.800245	82.933902	82.053721	81.637453	84.535979	87.498021	87.096017	86.41477	85.188919	83.668796	83.589276	83.566945	78.011193	1.250461	0.753448	11.7787	42.663086	21.96875	84.26825	84.254002	81.708626	77.133499	71.320635	79.328499	89.208	88.70893	93.011745	204.915407	-11.29107	7,095,284,000	0.124176	125	45.779379	83.3414	2.054095	87.44959	79.233209	1.637572	83.879308	87.154451	80.604165	89.208	79.328499	84.26825	86.746333	85.992666	84.877833	87.861165	88.614833	86.876438	85.434031	84.26825	83.102468	81.442712	79.328499	89.208	0	0.099947	127,284,000	0
AMZN	2019-03-20T00:00:00	89.863503	89.974998	88.351501	88.497002	125,312,000	84.905649	83.779325	83.26402	82.81859	81.370706	81.291985	86.583067	86.143669	85.910107	85.510831	84.352925	84.016449	82.987143	82.957631	83.157111	82.139423	86.269317	84.826661	84.332399	83.216752	82.279313	81.807469	84.569007	89.040944	88.525531	87.846904	86.025856	84.207977	83.911641	83.801455	78.182164	1.568187	0.916396	13.467282	42.515136	20.275435	84.651749	84.651749	81.973625	77.133499	74.804637	79.328499	89.974998	98.952745	94.286125	200.298761	-1.047255	7,220,596,000	0.183678	126	45.828628	83.779325	2.448067	88.675459	78.88319	1.707964	84.449231	87.86516	81.033303	89.974998	79.328499	84.651749	88.325333	87.442665	86.792831	88.975166	89.857834	87.462425	85.908036	84.651749	83.395462	81.60685	79.328499	89.974998	0	0.129489	125,312,000	0
AMZN	2019-03-21T00:00:00	90.962997	91.1875	89.363998	89.813004	115,356,000	85.872198	84.278875	83.62254	82.98127	81.467833	81.369515	86.621565	87.107535	86.828815	86.349626	84.95384	84.550799	83.299922	83.168299	83.311683	82.22722	87.370653	85.51082	84.924629	83.53614	82.531741	81.998974	84.612589	90.598074	90.042171	89.359065	87.073457	84.853129	84.316078	84.084406	78.379771	1.886956	1.110508	15.39721	44.299619	18.766497	86.243999	85.257999	82.57925	77.133499	73.992508	79.328499	91.1875	98.106902	95.256192	194.314192	-1.893098	7,335,952,000	0.202927	127	45.874997	84.278875	2.834011	89.946896	78.610853	1.71525	85.06959	88.50009	81.639089	91.1875	79.328499	85.257999	89.396667	88.818336	87.77317	90.441833	91.020164	88.388776	86.657362	85.257999	83.858637	81.866325	79.328499	91.1875	0	0.1541	115,356,000	0
AMZN	2019-03-22T00:00:00	88.238503	90.948997	88.155502	90.508499	127,260,000	86.592049	84.6119	83.90678	83.08662	81.517566	81.360815	86.63867	87.333728	87.085122	86.640222	85.252446	84.834468	83.493592	83.301725	83.409244	82.287034	87.80089	85.887928	85.279703	83.742306	82.709917	82.134994	84.628678	90.902699	90.577751	90.188315	88.003796	85.489821	84.734242	84.377552	78.590472	1.897861	1.267979	16.409786	39.433685	21.433321	87.118252	85.257999	81.787374	77.133499	60.162968	79.328499	91.1875	75.132834	90.730827	126.859427	-24.867166	7,208,692,000	0.113728	126	45.922956	84.6119	2.890698	90.393295	78.830504	1.781143	85.371391	88.933677	81.809105	91.1875	79.328499	85.257999	90.504832	89.822164	88.68133	91.645665	92.328334	88.388776	86.657362	85.257999	83.858637	81.866325	79.328499	91.1875	1	0.074372	0	127,260,000
AMZN	2019-03-25T00:00:00	88.712997	89.134003	87.375	87.889503	102,076,000	87.110249	84.965049	84.2394	83.20466	81.518833	81.42654	86.658297	87.609582	87.381099	86.959111	85.567042	85.132817	83.698274	83.444127	83.514269	82.350974	88.186517	86.278509	85.649412	83.962949	82.89927	82.280581	84.649318	90.417741	90.431713	90.509541	88.813609	86.113973	85.160909	84.67971	78.814982	1.922628	1.398909	16.875619	36.712767	23.016077	87.577499	85.257999	81.777374	77.133499	61.919893	79.328499	91.1875	79.133971	84.124569	92.251051	-20.866029	7,310,768,000	0.166218	127	45.961776	84.965049	2.940806	90.84666	79.083438	1.839679	85.689639	89.368998	82.010281	91.1875	79.328499	85.257999	89.114334	87.279671	86.320839	90.073166	91.907829	88.388776	86.657362	85.257999	83.858637	81.866325	79.328499	91.1875	0	0.105833	102,076,000	0
AMZN	2019-03-26T00:00:00	89.188004	90.288498	88.667999	89.650002	97,318,000	87.663549	85.33345	84.55176	83.34786	81.59574	81.54898	86.681912	87.925266	87.709627	87.302017	85.89622	85.444754	83.913558	83.595282	83.62662	82.419004	88.564291	86.680695	86.030073	84.19759	83.101091	82.434274	84.674489	89.70994	90.006057	90.519167	89.49574	86.718261	85.594362	84.991683	79.053479	1.958015	1.51073	17.72374	38.925149	21.541426	87.702251	85.257999	81.777374	77.133499	67.434032	79.328499	91.1875	83.139419	79.135408	99.570898	-16.860581	7,408,086,000	0.124976	128	45.999131	85.33345	2.987219	91.307887	79.359012	1.850179	86.022817	89.723176	82.322458	91.1875	79.328499	85.257999	88.407333	87.680664	86.648331	89.439667	90.166336	88.388776	86.657362	85.257999	83.858637	81.866325	79.328499	91.1875	0	0.132202	0	97,318,000
AMZN	2019-03-27T00:00:00	88.285004	89.375	87.283997	89.206497	86,496,000	88.038	85.644975	84.83896	83.49635	81.64008	81.66662	86.70234	87.997214	87.814241	87.453246	86.113382	85.663235	84.084987	83.718696	83.718865	82.477372	88.677283	86.961795	86.317246	84.391203	83.277124	82.56766	84.69044	88.968713	89.3775	90.219731	89.941906	87.26172	86.009346	85.29889	79.29999	1.891392	1.586862	17.694614	35.74287	25.19149	87.922001	85.257999	81.777374	77.133499	72.960296	79.328499	91.1875	75.524951	79.266114	62.549197	-24.475049	7,321,590,000	0.091025	127	46.031586	85.644975	2.951942	91.548858	79.741092	1.823679	86.238263	89.885622	82.590905	91.1875	79.328499	85.257999	89.3815	88.474503	87.761002	90.095001	91.001999	88.388776	86.657362	85.257999	83.858637	81.866325	79.328499	91.1875	1	0.054087	0	86,496,000
AMZN	2019-03-28T00:00:00	88.670998	88.8965	87.6735	88.5	60,860,000	88.474	85.97895	85.14692	83.59521	81.736273	81.754325	86.723415	88.131971	87.970015	87.640592	86.345893	85.894601	84.264831	83.849019	83.816927	82.539	88.792373	87.249988	86.612018	84.59413	83.462148	82.706361	84.710029	88.59965	88.839106	89.788256	90.218852	87.751819	86.405846	85.60215	79.55339	1.848431	1.639176	17.667569	33.992433	23.957786	88.4095	85.257999	81.578875	76.933498	74.864789	81.300499	91.1875	74.547364	77.737245	55.655208	-25.452636	7,382,450,000	0.120982	128	46.0546	85.97895	2.894126	91.767202	80.190697	1.770393	86.469952	90.010739	82.929165	91.1875	79.328499	85.257999	88.314667	87.254333	86.223663	89.345337	90.40567	88.388776	86.657362	85.257999	83.858637	81.866325	79.328499	91.1875	0	0.087029	60,860,000	0
AMZN	2019-03-29T00:00:00	89.037498	89.642998	88.831497	89.329002	66,416,000	88.81595	86.2515	85.4453	83.69218	81.82942	81.811935	86.743915	88.313076	88.164103	87.855501	86.590584	86.136363	84.451994	83.985558	83.920305	82.603662	88.894827	87.541278	86.911293	84.807554	83.654286	82.850582	84.733054	88.565808	88.656682	89.392403	90.40074	88.196653	86.786512	85.90186	79.812525	1.822944	1.67593	17.953271	35.714586	22.993966	89.235748	85.257999	81.578875	76.085251	70.825629	83.049004	91.1875	73.582325	74.551547	64.850966	-26.417675	7,448,866,000	0.065406	129	46.079902	86.2515	2.913567	92.078634	80.424365	1.655929	86.71448	90.026338	83.402622	91.1875	79.328499	85.257999	88.413666	87.930832	87.190666	89.153831	89.636665	88.388776	86.657362	85.257999	83.858637	81.866325	79.328499	91.1875	0	0.114758	0	66,416,000
AMZN	2019-04-01T00:00:00	90.709503	90.783501	89.936501	90.005501	84,776,000	89.176151	86.54655	85.80768	83.81315	81.943386	81.886265	86.771247	88.792362	88.626903	88.294578	86.965031	86.488143	84.697387	84.162504	84.054744	82.684317	89.23911	87.96585	87.316232	85.082743	83.887972	83.026772	84.772513	89.232228	89.122553	89.434713	90.616786	88.647766	87.178968	86.213075	80.082207	1.915581	1.72386	18.66444	37.852289	21.333698	89.235748	85.257999	81.819376	76.085251	73.883629	83.967499	91.1875	93.379546	80.503079	86.011684	-6.620454	7,533,642,000	0.087983	130	46.113411	86.54655	3.0551	92.65675	80.43635	1.697465	87.094959	90.489889	83.700029	91.1875	79.328499	85.257999	89.170664	88.698331	88.359164	89.509832	89.982165	88.388776	86.657362	85.257999	83.858637	81.866325	79.328499	91.1875	0	0.137893	84,776,000	0
AMZN	2019-04-02T00:00:00	90.698997	91	90.255997	90.551003	68,962,000	89.4368	86.850425	86.16284	83.93093	82.04368	81.979355	86.793777	89.173689	89.003647	88.664489	87.304483	86.812055	84.932744	84.334517	84.186314	82.764065	89.515991	88.361321	87.692487	85.352776	84.118383	83.201281	84.811595	90.133029	89.834719	89.78687	90.833174	89.103906	87.580097	86.532298	80.360128	1.965492	1.772186	19.407352	37.571564	20.64949	89.235748	85.257999	81.980375	76.085251	72.163242	84.217003	91.1875	92.991856	86.651242	82.496717	-7.008144	7,464,680,000	0.120215	129	46.140626	86.850425	3.154189	93.158803	80.542046	1.654537	87.438201	90.747274	84.129127	91.1875	79.328499	85.257999	90.476501	90.169502	89.629501	91.016502	91.323502	88.388776	86.657362	85.257999	83.858637	81.866325	79.328499	91.1875	1	0.056984	68,962,000	0
AMZN	2019-04-03T00:00:00	91.035004	91.5	90.481003	91.335999	78,522,000	89.553951	87.2298	86.52206	84.11946	82.151893	82.0683	86.81996	89.545952	89.372985	89.029184	87.643621	87.136897	85.172048	84.510846	84.321931	82.846363	89.806573	88.759852	88.067269	85.631367	84.354997	83.380601	84.853796	90.981899	90.610421	90.289979	91.059393	89.562964	87.994563	86.860698	80.645538	2.009001	1.819549	20.291456	38.09083	19.716791	89.391998	85.414249	82.001375	76.085251	74.014296	84.656502	91.5	93.205283	93.192228	80.289265	-6.794717	7,543,202,000	0.164708	130	46.171806	87.2298	3.179553	93.588906	80.870694	1.664251	87.780753	91.109255	84.452251	91.5	79.328499	85.414249	90.651665	90.303329	89.907661	91.047333	91.395668	88.627526	86.850487	85.414249	83.978012	81.9332	79.328499	91.5	0	0.087522	0	78,522,000
AMZN	2019-04-04T00:00:00	90.943001	91.4375	90.209999	91.032501	72,478,000	89.551951	87.712075	86.88012	84.2983	82.303193	82.099985	86.843727	89.825362	89.658442	89.323617	87.943565	87.429674	85.39836	84.680113	84.453042	82.926927	90.059128	89.113491	88.407342	85.898957	84.586342	83.556338	84.894822	91.437949	91.159781	90.740919	91.257452	90.012043	88.411887	87.195249	80.935924	2.012855	1.85821	20.906366	35.982416	19.847472	89.391998	85.414249	81.979126	76.085251	70.825185	85.6315	91.5	90.508661	92.235267	64.887191	-9.491339	7,470,724,000	0.216558	129	46.200489	87.712075	2.956042	93.624159	81.799991	1.635572	88.08192	91.353064	84.810775	91.5	79.328499	85.414249	91.005335	90.510671	89.986338	91.529668	92.024333	88.627526	86.850487	85.414249	83.978012	81.9332	79.328499	91.5	1	0.013195	0	72,478,000
AMZN	2019-04-05T00:00:00	91.863998	91.929001	91.259499	91.449997	72,810,000	89.9145	88.253275	87.21122	84.48065	82.514106	82.14117	86.869352	90.233089	90.059453	89.714445	88.299968	87.770776	85.651915	84.869163	84.599793	83.015853	90.4795	89.508912	88.790717	86.195651	84.837942	83.749684	84.944774	91.79056	91.652246	91.27922	91.482026	90.469594	88.841203	87.544931	81.23353	2.066406	1.89985	21.68557	36.615993	18.940554	89.606499	85.62875	81.979126	76.085251	69.467513	87.283997	91.929001	98.600595	94.104846	67.794166	-1.399405	7,543,534,000	0.205433	130	46.229859	88.253275	2.644652	93.542578	82.963971	1.571572	88.442118	91.585261	85.298974	91.929001	81.300499	86.61475	90.8635	90.2895	89.635999	91.517001	92.091001	89.420674	87.868913	86.61475	85.360587	83.574998	81.300499	91.929001	0	0.049578	72,810,000	0
AMZN	2019-04-08T00:00:00	92.492996	92.510002	91.255501	91.661499	75,056,000	90.2925	88.701374	87.5186	84.65994	82.713026	82.209885	86.894297	90.68507	90.501915	90.141914	88.681152	88.134024	85.920192	85.06979	84.756094	83.110153	90.948318	89.912695	89.197007	86.509861	85.100544	83.954671	85.000731	92.240897	92.124475	91.89276	91.759416	90.939506	89.287178	87.911745	81.539583	2.13499	1.946878	22.650705	37.187366	17.824563	89.896999	85.91925	82.224874	76.085251	68.551056	87.283997	92.510002	99.67459	96.261282	64.222125	-0.32541	7,618,590,000	0.206309	131	46.260512	88.701374	2.560314	93.822002	83.580747	1.511143	88.827916	91.850202	85.805629	92.510002	83.049004	87.779503	91.684166	91.439331	91.014664	92.108833	92.353668	90.277206	88.895901	87.779503	86.663105	85.073657	83.049004	92.510002	0	0.080439	75,056,000	0
AMZN	2019-04-09T00:00:00	91.792	92.654503	91.588997	92.274498	74,288,000	90.5529	89.108224	87.80542	84.85789	82.9402	82.30938	86.920702	90.906456	90.736476	90.395774	88.963956	88.415406	86.150459	85.24669	84.895419	83.196539	91.220954	90.20704	89.52573	86.789549	85.339464	84.144416	85.049465	92.449031	92.36411	92.312844	92.028638	91.387634	89.727813	88.283589	81.850026	2.108473	1.979197	23.607593	35.979206	16.913057	90.164001	85.991501	82.668875	76.085251	58.936091	87.283997	92.654503	83.940005	94.07173	53.970133	-16.059995	7,544,302,000	0.17927	130	46.290352	89.108224	2.354441	93.817106	84.399343	1.452787	89.110209	92.015783	86.204636	92.654503	83.967499	88.311001	92.086166	91.662331	90.831665	92.916832	93.340668	90.60437	89.336067	88.311001	87.285934	85.826518	83.967499	92.654503	1	0.006422	0	74,288,000
AMZN	2019-04-10T00:00:00	92.366501	92.400002	91.440498	92.050003	59,280,000	90.96105	89.499525	88.16218	85.11134	83.197867	82.41746	86.953617	91.198465	91.032844	90.698962	89.273279	88.719337	86.394226	85.434054	85.043361	83.287783	91.5507	90.517352	89.876583	87.084005	85.587525	84.343567	85.103652	92.593552	92.523177	92.589736	92.311585	91.821615	90.166093	88.663138	82.166413	2.109499	2.005257	24.357136	34.279215	16.845186	90.743	85.991501	82.668875	76.085251	56.836019	87.283997	92.654503	94.63734	92.750645	47.841728	-5.36266	7,603,582,000	0.206538	131	46.314435	89.499525	2.20065	93.900825	85.098224	1.391072	89.420332	92.202477	86.638188	92.654503	84.217003	88.435753	92.011833	91.369164	90.946327	92.434669	93.077339	90.663253	89.431378	88.435753	87.440128	86.022628	84.217003	92.654503	0	0.043106	59,280,000	0
AMZN	2019-04-11T00:00:00	92.203499	92.497498	92.015503	92.434998	53,096,000	91.3143	89.89415	88.598419	85.28498	83.508947	82.53999	86.998847	91.399472	91.24569	90.93043	89.539662	88.987349	86.62204	85.612197	85.185146	83.376496	91.7766	90.774874	90.187454	87.362128	85.824515	84.53735	85.155889	92.560636	92.566295	92.713651	92.568426	92.230092	90.591155	89.042959	82.487529	2.07326	2.018858	25.100267	33.928996	16.42534	91.295502	85.991501	82.846249	76.085251	75.733328	87.283997	92.654503	91.602206	90.05985	43.778272	-8.397794	7,550,486,000	0.22641	130	46.335909	89.89415	1.909677	93.713503	86.074796	1.224965	89.685396	92.135326	87.235465	92.654503	84.656502	88.655502	92.069	91.737999	91.109497	92.697502	93.028503	90.766975	89.599266	88.655502	87.711738	86.368074	84.656502	92.654503	1	-0.025745	0	53,096,000
AMZN	2019-04-12T00:00:00	92.153	92.574997	92.065002	92.419998	62,288,000	91.62585	90.2209	89.042939	85.40931	83.84168	82.6518	87.03684	91.550178	91.410656	91.118517	89.777238	89.230861	86.838941	85.784323	85.323123	83.463825	91.92909	90.990002	90.460883	87.631463	86.05199	84.727707	85.207174	92.458877	92.514493	92.743916	92.776114	92.6015	90.999511	89.418746	82.81183	2.017212	2.018529	25.829917	33.41167	15.971739	91.432251	85.991501	82.846249	76.085251	73.626345	87.283997	92.654503	90.661905	92.300484	38.402541	-9.338095	7,488,198,000	0.170579	129	46.361047	90.2209	1.685418	93.591736	86.850064	1.13575	89.920406	92.191906	87.648905	92.654503	85.6315	89.143002	92.238833	91.980169	91.756838	92.462163	92.720828	90.997074	89.971716	89.143002	88.314287	87.134423	85.6315	92.654503	1	-0.084484	0	62,288,000
AMZN	2019-04-15T00:00:00	92.2435	92.342499	90.945	92.099998	74,488,000	91.77925	90.4777	89.39144	85.62795	84.090993	82.77753	87.08293	91.688842	91.562082	91.291592	90.001444	89.462602	87.050884	85.954302	85.460161	83.551185	92.04139	91.182631	90.70708	87.89947	86.273091	84.917641	85.258982	92.374963	92.420518	92.710358	92.9302	92.929465	91.390246	89.788898	83.138574	1.957531	2.006329	25.378456	30.893969	20.807325	91.432251	86.977501	82.489624	76.085251	72.155701	87.283997	92.654503	92.347032	91.537048	26.979237	-7.652968	7,562,686,000	0.174608	130	46.391132	90.4777	1.573644	93.624988	87.330412	1.119822	90.141653	92.381296	87.902009	92.654503	87.283997	89.96925	92.264333	91.953669	91.754339	92.463664	92.774328	91.387063	90.602969	89.96925	89.33553	88.433285	87.283997	92.654503	0	-0.034283	74,488,000	0
AMZN	2019-04-16T00:00:00	93.152	93.488503	92.400002	92.567497	60,892,000	92.02455	90.730675	89.77132	85.85768	84.358593	82.952905	87.123327	91.981474	91.851158	91.577808	90.287858	89.746402	87.290144	86.143715	85.612474	83.646715	92.290982	91.437326	90.996354	88.194531	86.511538	85.123076	85.319371	92.582428	92.576641	92.792123	93.100116	93.235481	91.776617	90.160946	83.470313	1.960937	1.997251	25.614869	35.017054	19.404474	91.849251	88.268753	82.152372	76.085251	85.262938	87.6735	93.488503	94.213208	92.407382	46.348617	-5.786792	7,623,578,000	0.231993	131	46.416183	90.730675	1.576698	93.88407	87.57728	1.059393	90.428353	92.547139	88.309566	93.488503	87.283997	90.38625	91.843666	91.344833	90.446167	92.742332	93.241165	92.024239	91.118381	90.38625	89.654118	88.611761	87.283997	93.488503	0	0.00881	60,892,000	0
AMZN	2019-04-17T00:00:00	93.240997	93.823502	93.022003	93.649498	57,870,000	92.245149	90.89955	90.11934	86.06369	84.61646	83.137585	87.164582	92.233378	92.103856	91.833684	90.556325	90.015217	87.52351	86.330485	85.763534	83.742181	92.512154	91.676404	91.263252	88.484073	86.745286	85.326801	85.380243	92.950335	92.863519	92.954835	93.266948	93.516404	92.155097	90.532847	83.805577	1.948359	1.987472	26.010917	35.319796	18.537963	92.384251	88.8955	82.152372	77.4855	84.60018	88.831497	93.823502	88.331255	91.630498	51.707942	-11.668745	7,681,448,000	0.155442	132	46.440011	90.89955	1.657723	94.214996	87.584103	1.029286	90.696223	92.754795	88.637652	93.823502	87.283997	90.553749	93.013501	92.5385	91.925001	93.627001	94.102002	92.280178	91.325411	90.553749	89.782087	88.683451	87.283997	93.823502	0	0.04561	0	57,870,000
AMZN	2019-04-18T00:00:00	93.084503	93.541	92.973999	93.439499	54,998,000	92.459299	91.005625	90.47028	86.28512	84.856273	83.310065	87.20156	92.403603	92.282156	92.026117	90.78616	90.251316	87.741589	86.508223	85.908504	83.835139	92.664764	91.884495	91.491342	88.759399	86.968129	85.52377	85.439148	93.255711	93.126625	93.124454	93.413563	93.765459	92.519536	90.900704	84.141983	1.903816	1.970741	26.328841	34.157739	18.206596	92.384251	89.020252	82.152372	78.168003	81.646869	89.936501	93.823502	80.987954	87.844139	48.68071	-19.012046	7,626,450,000	0.080869	131	46.462558	91.005625	1.728368	94.46236	87.54889	1.000357	90.923679	92.924394	88.922964	93.823502	87.283997	90.553749	93.362167	92.900833	92.560669	93.702332	94.163666	92.280178	91.325411	90.553749	89.782087	88.683451	87.283997	93.823502	1	-0.023154	0	54,998,000
AMZN	2019-04-22T00:00:00	94.365501	94.420998	92.281998	92.769997	67,476,000	92.70945	91.311975	90.82018	86.55806	85.088393	83.50269	87.249897	92.795983	92.660946	92.386023	91.111554	90.567792	88.00135	86.714993	86.075969	83.939919	93.011346	92.204483	91.790974	89.076276	87.218372	85.742689	85.510431	93.772912	93.594626	93.477434	93.63275	94.015062	92.890923	91.275742	84.483069	1.949411	1.966475	27.096099	34.981059	16.05993	92.682999	89.53875	82.152372	79.63525	80.451435	90.209999	94.420998	98.682113	89.333774	56.309962	-1.317887	7,693,926,000	0.212651	132	46.490951	91.311975	1.754882	94.82174	87.80221	1.028429	91.251471	93.308329	89.194614	94.420998	87.283997	90.852497	93.199834	92.858668	92.632833	93.425669	93.766836	92.736665	91.694663	90.852497	90.010331	88.811315	87.283997	94.420998	0	0.018169	67,476,000	0
AMZN	2019-04-23T00:00:00	96.188499	96.462997	94.478996	94.559998	92,808,000	93.079	91.68575	91.18342	86.89361	85.37072	83.67391	87.305907	93.474486	93.302319	92.971019	91.573095	91.000154	88.322415	86.964296	86.276217	84.061795	93.6439	92.668914	92.203922	89.453941	87.51048	85.993893	85.599372	94.807036	94.535264	94.238074	94.029767	94.311132	93.294732	91.673925	84.83458	2.108341	1.994848	28.671196	41.887337	14.28169	93.703999	91.047249	82.386625	79.933502	85.119368	90.209999	96.462997	95.610138	91.760068	92.888203	-4.389862	7,786,734,000	0.223828	133	46.531433	91.68575	1.956693	95.599136	87.772365	1.125107	91.721664	93.971878	89.471451	96.462997	87.283997	91.873497	93.689499	92.958	91.550499	95.097	95.828499	94.296753	92.956619	91.873497	90.790375	89.248303	87.283997	96.462997	0	0.053409	92,808,000	0
AMZN	2019-04-24T00:00:00	95.087502	96.484497	94.907997	96.25	73,516,000	93.40855	91.980725	91.46322	87.20436	85.588293	83.834075	87.353687	93.797089	93.626898	93.296632	91.892586	91.314565	88.587712	87.178064	86.450698	84.171504	94.009082	92.992891	92.504236	89.77527	87.766185	86.219905	85.676801	95.594635	95.281469	94.936825	94.441834	94.607702	93.701629	92.077881	85.190348	2.121004	2.020079	30.141672	38.554183	13.10699	93.714748	91.884247	83.166624	80.273251	73.614627	90.209999	96.484497	77.735342	90.675864	81.827959	-22.264658	7,713,218,000	0.211959	132	46.562743	91.980725	2.004433	95.98959	87.97186	1.164928	92.04222	94.372077	89.712364	96.484497	87.283997	91.884247	95.710164	94.957331	93.726163	96.941332	97.694166	94.313179	92.969906	91.884247	90.798588	89.252904	87.283997	96.484497	1	-0.016727	0	73,516,000
AMZN	2019-04-25T00:00:00	95.112503	96.122498	95.015503	95.849998	121,982,000	93.68315	92.3221	91.67318	87.4686	85.77012	83.946325	87.394495	94.060172	93.897008	93.575997	92.185306	91.606714	88.843586	87.386866	86.622219	84.280369	94.318892	93.291155	92.78495	90.085393	88.016822	86.44324	85.754003	95.963752	95.709512	95.436044	94.841629	94.897709	94.105577	92.483167	85.549134	2.108748	2.037813	31.507115	36.296571	12.339486	93.714748	91.884247	84.261126	82.03175	74.487646	90.945	96.484497	75.232518	82.859333	71.471037	-24.767482	7,835,200,000	0.139066	133	46.614632	92.3221	1.92157	96.16524	88.47896	1.156321	92.334628	94.64727	90.021987	96.484497	87.6735	92.078999	95.493332	94.502167	93.916832	96.078667	97.069832	94.405102	93.118696	92.078999	91.039301	89.559053	87.6735	96.484497	0	0.02339	0	121,982,000
AMZN	2019-04-26T00:00:00	97.531502	97.550003	94.900002	96.449997	168,652,000	94.215951	92.765125	91.93592	87.77923	85.966153	84.084855	87.446385	94.754438	94.557825	94.184536	92.671324	92.062467	89.184289	87.65383	86.838244	84.412221	95.018592	93.787289	93.23559	90.480017	88.326332	86.712254	85.854869	96.595113	96.396729	96.136178	95.389329	95.244029	94.543042	92.912076	85.919402	2.268084	2.083867	33.294223	38.60126	10.721034	94.247501	92.417	84.651749	82.945248	78.305016	90.945	97.550003	99.71989	84.22925	87.866192	-0.28011	8,003,852,000	0.21234	134	46.689761	92.765125	2.052445	96.870015	88.660235	1.275178	92.829569	95.379925	90.279212	97.550003	88.831497	93.19075	95.416835	94.711171	94.30984	95.818166	96.523829	95.492436	94.219534	93.19075	92.161966	90.697257	88.831497	97.550003	0	0.057572	168,652,000	0
AMZN	2019-04-29T00:00:00	96.921501	97.817001	96.704498	97.449997	80,426,000	94.692801	93.159325	92.28324	88.09501	86.15216	84.208985	87.492242	95.187851	94.987584	94.605607	93.057704	92.436239	89.487709	87.897716	87.037913	84.536692	95.51051	94.183134	93.619096	90.838537	88.614631	86.966445	85.949148	97.107812	96.981447	96.808664	95.948036	95.614151	94.99073	93.351305	86.297121	2.318411	2.130776	35.040766	37.783885	10.120882	95.0495	92.550499	85.750999	84.762749	72.159177	90.945	97.817001	86.96886	87.307089	88.123061	-13.03114	7,923,426,000	0.199907	133	46.725081	93.159325	2.055934	97.271194	89.047456	1.265035	93.219276	95.749347	90.689206	97.817001	89.936501	93.876751	96.660502	95.771001	94.010501	98.421003	99.310504	95.957203	94.80665	93.876751	92.946852	91.622928	89.936501	97.817001	1	-0.013489	0	80,426,000
AMZN	2019-04-30T00:00:00	96.325996	96.7855	95.347504	96.504997	70,120,000	95.101051	93.44015	92.58776	88.41358	86.33236	84.286065	87.524717	95.41548	95.230932	94.870283	93.354821	92.735451	89.755877	88.119513	87.221835	84.653998	95.807455	94.484722	93.930077	91.161321	88.882363	87.206385	86.037046	97.312384	97.193016	97.22107	96.429534	95.974882	95.428684	93.788368	86.678771	2.283916	2.161404	35.163149	34.814466	16.100949	95.0495	92.550499	86.188126	84.762749	72.929097	90.945	97.817001	78.303193	88.330647	61.795488	-21.696807	7,853,306,000	0.172812	132	46.75547	93.44015	2.087045	97.61424	89.26606	1.301356	93.515155	96.117867	90.912442	97.817001	90.209999	94.0135	97.147667	96.478333	96.035164	97.590836	98.26017	96.021749	94.911126	94.0135	93.115874	91.837898	90.209999	97.817001	1	-0.074179	0	70,120,000
AMZN	2019-05-01T00:00:00	95.575996	97.181999	95.527496	96.654503	62,340,000	95.34345	93.684	92.84328	88.69752	86.513	84.407625	87.54934	95.447583	95.293671	94.978854	93.556746	92.953955	89.984117	88.315736	87.387264	84.762675	95.893809	94.688136	94.159941	91.4422	89.125617	87.429948	86.117159	96.923444	96.937802	97.175024	96.775638	96.291912	95.834932	94.209922	87.060437	2.171033	2.16333	35.458353	33.928101	14.78557	95.0495	92.550499	86.417749	84.762749	65.947816	90.945	97.817001	67.389342	77.553798	55.811121	-32.610658	7,790,966,000	0.126703	131	46.782047	93.684	2.034156	97.752313	89.615687	1.350999	93.711425	96.413423	91.009427	97.817001	90.209999	94.0135	96.153	95.5205	94.715004	96.958496	97.590996	96.021749	94.911126	94.0135	93.115874	91.837898	90.209999	97.817001	1	-0.125698	0	62,340,000
AMZN	2019-05-02T00:00:00	95.041	96.077499	94.093498	95.666496	79,258,000	95.52345	93.8843	93.11352	88.97624	86.702073	84.50844	87.568922	95.366267	95.247731	94.988415	93.691678	93.114497	90.182426	88.492716	87.538823	84.864947	95.838818	94.817374	94.328997	91.690964	89.350038	87.64051	86.191703	96.077888	96.34931	96.775317	96.942406	96.546564	96.193218	94.607497	87.439179	2.015173	2.133699	34.385787	30.690235	20.272263	95.0495	92.550499	86.480125	84.762749	63.596747	90.945	97.817001	59.604186	68.43224	29.624462	-40.395814	7,711,708,000	0.119854	130	46.815425	93.8843	1.955289	97.794877	89.973722	1.458285	93.838051	96.754622	90.921481	97.817001	90.209999	94.0135	96.095164	95.008329	94.440661	96.662832	97.749667	96.021749	94.911126	94.0135	93.115874	91.837898	90.209999	97.817001	1	-0.169119	0	79,258,000
AMZN	2019-05-03T00:00:00	98.123001	98.220001	96.800003	97.449997	127,632,000	96.0273	94.2433	93.4916	89.31926	86.894007	84.675105	87.598555	95.917613	95.770507	95.470659	94.094526	93.499766	90.493821	88.746145	87.748411	84.996868	96.311464	95.22106	94.714342	92.04966	89.650589	87.910106	86.296718	96.202591	96.384325	96.83389	97.17893	96.832317	96.556987	95.011944	87.826568	2.115954	2.13015	34.406078	35.880087	17.405911	96.15675	92.946751	86.59	84.762749	72.166963	90.945	98.220001	98.666665	75.220065	82.973336	-1.333335	7,839,340,000	0.176171	131	46.872508	94.2433	2.04396	98.331219	90.15538	1.648929	94.246142	97.543999	90.948285	98.220001	90.945	94.5825	95.070666	94.063833	93.086665	96.047834	97.054667	96.503101	95.440951	94.5825	93.72405	92.50185	90.945	98.220001	0	-0.105398	127,632,000	0
AMZN	2019-05-06T00:00:00	97.527496	97.949997	95.525002	95.899002	108,356,000	96.3435	94.526475	93.8312	89.63825	87.071853	84.829865	87.625462	96.23959	96.08996	95.787095	94.406614	93.809592	90.769652	88.977233	87.942056	85.121551	96.584226	95.53384	95.024795	92.371552	89.930417	88.164608	86.395514	96.806867	96.746794	97.074314	97.425401	97.116188	96.910523	95.410911	88.218411	2.123295	2.128779	33.435822	31.909292	20.910824	96.15675	93.525749	86.83375	84.762749	68.910598	92.281998	98.220001	88.337749	82.202867	61.189289	-11.662251	7,730,984,000	0.179657	130	46.920308	94.526475	2.088802	98.704078	90.348871	1.734679	94.558652	98.028009	91.089295	98.220001	90.945	94.5825	97.714335	97.208669	96.294337	98.628667	99.134333	96.503101	95.440951	94.5825	93.72405	92.50185	90.945	98.220001	1	-0.150389	108,356,000	0
AMZN	2019-05-07T00:00:00	96.050003	97.455002	95.168999	96.999496	118,042,000	96.32965	94.704325	94.04482	89.92625	87.223707	84.968745	87.65247	96.201673	96.082695	95.827543	94.556013	93.981931	90.976724	89.163359	88.10261	85.230291	96.530863	95.678938	95.195472	92.622993	90.166684	88.386789	86.47934	97.089718	96.903525	97.06318	97.556899	97.344196	97.222466	95.785121	88.607302	1.986986	2.10042	32.276038	28.793946	20.342966	96.15675	94.078251	87.246874	84.762749	59.965631	92.281998	98.220001	63.455762	83.486725	39.238615	-36.544238	7,612,942,000	0.115021	129	46.97076	94.704325	2.057749	98.819822	90.588828	1.814214	94.700685	98.329113	91.072257	98.220001	90.945	94.5825	97.000832	96.051666	94.575836	98.476662	99.425827	96.503101	95.440951	94.5825	93.72405	92.50185	90.945	98.220001	1	-0.188105	0	118,042,000
AMZN	2019-05-08T00:00:00	95.888496	96.768501	95.5	95.943497	81,572,000	96.40975	94.90915	94.2524	90.20762	87.37142	85.09586	87.678487	96.139037	96.047386	95.83692	94.677148	94.12859	91.169343	89.340336	88.256786	85.336343	96.450654	95.791716	95.337294	92.856807	90.394705	88.603022	86.561291	96.836048	96.745691	96.804787	97.570945	97.521205	97.488624	96.133308	88.99181	1.844664	2.049269	31.199095	27.252811	19.254152	96.15675	94.215	87.246874	84.762749	59.059025	92.281998	98.220001	60.73588	70.84313	31.075706	-39.26412	7,531,370,000	0.123102	128	47.00545	94.90915	1.95386	98.81687	91.00143	1.847571	94.81381	98.508953	91.118668	98.220001	90.945	94.5825	96.224668	94.994334	93.938665	97.280337	98.510671	96.503101	95.440951	94.5825	93.72405	92.50185	90.945	98.220001	1	-0.219411	0	81,572,000
AMZN	2019-05-09T00:00:00	94.9935	95.470001	93.800003	95	106,166,000	96.397849	95.0405	94.41074	90.4664	87.549887	85.216605	87.702955	95.90993	95.85577	95.707163	94.705907	94.195121	91.31931	89.489104	88.390186	85.432434	96.193154	95.79975	95.394301	93.044488	90.595286	88.799015	86.634077	95.998138	96.219382	96.345891	97.410246	97.62915	97.698635	96.445382	89.367722	1.640741	1.967563	29.006672	24.890685	24.640466	96.010002	94.215	87.246874	84.762749	56.217826	92.281998	98.220001	45.663531	56.618391	-5.312845	-54.336469	7,425,204,000	0.114198	127	47.049701	95.0405	1.859977	98.760455	91.320545	1.956249	94.830923	98.743422	90.918425	98.220001	90.945	94.5825	96.052333	95.336164	94.783831	96.604665	97.320834	96.503101	95.440951	94.5825	93.72405	92.50185	90.945	98.220001	1	-0.245081	0	106,166,000
AMZN	2019-05-10T00:00:00	94.499001	95.189499	92.800003	94.900002	114,360,000	96.094599	95.155275	94.55298	90.71655	87.716527	85.36564	87.71814	95.627744	95.609085	95.521292	94.687098	94.218497	91.444003	89.620943	88.511153	85.522649	95.847908	95.748178	95.401091	93.20263	90.778158	88.982825	86.701699	95.038492	95.414262	95.788995	97.072821	97.663623	97.851303	96.71677	89.732629	1.422827	1.858616	27.492847	22.488981	26.300999	95.510002	94.215	87.403124	84.918999	50.458303	92.800003	98.220001	31.346828	45.915413	-24.253258	-68.653172	7,310,844,000	0.14389	126	47.096784	95.155275	1.742835	98.640944	91.669605	1.974142	94.799312	98.747595	90.851028	98.220001	90.945	94.5825	94.754501	94.039001	93.084503	95.709	96.4245	96.503101	95.440951	94.5825	93.72405	92.50185	90.945	98.220001	1	-0.265804	0	114,360,000
AMZN	2019-05-13T00:00:00	91.134003	92.327003	90.900002	91.828003	115,668,000	95.515849	95.104325	94.52378	90.8675	87.82836	85.516525	87.707907	94.728996	94.795434	94.846324	94.364089	93.981228	91.431847	89.66076	88.56309	85.578483	94.945982	95.3652	95.138092	93.219	90.868091	89.09705	86.735688	93.321338	93.852047	94.593437	96.379059	97.536723	97.89528	96.915622	90.073092	0.967449	1.680383	27.040784	19.445553	29.886087	94.560001	94.560001	87.403124	84.918999	34.309139	90.900002	98.220001	3.196737	26.735699	-94.288489	-96.803263	7,195,176,000	0.119595	125	47.140937	95.104325	1.847004	98.798333	91.410317	2.081392	94.450235	98.613019	90.287451	98.220001	90.900002	94.560001	94.162834	93.136169	91.773338	95.525665	96.55233	96.492481	95.423761	94.560001	93.696241	92.466481	90.900002	98.220001	1	-0.282192	0	115,668,000
AMZN	2019-05-14T00:00:00	92.005997	92.622002	90.787498	91.974998	92,582,000	95.083849	95.09245	94.5043	91.01145	87.941393	85.660845	87.715937	94.184396	94.288263	94.409351	94.149717	93.829287	91.454362	89.722477	88.631267	85.642439	94.307827	95.070121	94.944417	93.263647	90.978029	89.225554	86.778455	91.856115	92.43443	93.276673	95.534159	97.298604	97.86154	97.05952	90.393834	0.669208	1.478148	26.416394	19.212861	27.819454	94.50375	94.50375	87.617624	85.133499	40.295998	90.787498	98.220001	16.394185	16.97925	-82.032108	-83.605815	7,287,758,000	0.100351	126	47.176913	95.09245	1.86702	98.826491	91.358409	2.099821	94.21745	98.417092	90.017808	98.220001	90.787498	94.50375	91.453669	90.580335	90.026667	92.007337	92.880671	96.465931	95.380785	94.50375	93.626715	92.378054	90.787498	98.220001	0	-0.194793	92,582,000	0
AMZN	2019-05-15T00:00:00	93.557503	93.721497	91.150002	91.397499	93,852,000	94.882	95.112725	94.57492	91.19017	88.0969	85.84888	87.729407	94.059017	94.155398	94.278297	94.095879	93.808381	91.536838	89.823399	88.728816	85.721196	94.030309	94.923936	94.871586	93.363492	91.125821	89.381924	86.83658	91.424079	91.812696	92.439092	94.760684	97.026031	97.789047	97.17156	90.701767	0.551683	1.292855	25.10422	21.438262	25.189952	94.50375	94.50375	87.908125	85.424	45.532635	90.787498	98.220001	37.268796	18.953239	-56.244848	-62.731204	7,381,610,000	0.129662	127	47.214585	95.112725	1.846933	98.80659	91.41886	2.204428	94.154598	98.563454	89.745742	98.220001	90.787498	94.50375	91.805166	90.98833	89.970662	92.822833	93.639669	96.465931	95.380785	94.50375	93.626715	92.378054	90.787498	98.220001	0	-0.119094	93,852,000	0
AMZN	2019-05-16T00:00:00	95.378502	95.875504	94.114502	94.296997	94,156,000	94.91575	95.2196	94.6954	91.42879	88.306027	86.07225	87.761495	94.322914	94.37778	94.44756	94.212481	93.929159	91.687492	89.969586	88.860493	85.817288	94.120582	94.949248	94.9334	93.527741	91.317442	89.570629	86.91269	92.439985	92.368769	92.487008	94.246086	96.789672	97.721624	97.274641	91.004209	0.598583	1.154001	23.929428	27.446379	23.072864	94.368748	94.50375	88.077751	85.49625	43.59455	90.787498	98.220001	61.76928	38.47742	0.970323	-38.23072	7,475,766,000	0.162173	128	47.253799	95.2196	1.794009	98.807617	91.631583	2.180714	94.27116	98.632588	89.909733	98.220001	90.787498	94.50375	92.809667	91.897837	90.238172	94.469332	95.381162	96.465931	95.380785	94.50375	93.626715	92.378054	90.787498	98.220001	0	-0.053775	94,156,000	0
AMZN	2019-05-17T00:00:00	93.449997	95.526497	93.366501	94.652496	94,732,000	94.44845	95.237875	94.74526	91.67184	88.438407	86.318025	87.784385	94.148331	94.209092	94.294088	94.143165	93.892301	91.75661	90.061175	88.951374	85.893235	93.854082	94.780714	94.8376	93.607004	91.45281	89.716723	86.969292	93.479184	93.022548	92.669993	93.820584	96.53663	97.630776	97.348283	91.293691	0.474666	1.018134	22.41437	25.311589	23.971762	94.12125	94.50375	88.36725	85.49625	40.423175	90.787498	98.220001	35.822368	44.953481	-28.161414	-64.177632	7,381,034,000	0.13147	127	47.29161	95.237875	1.772851	98.783578	91.692172	2.255535	94.192954	98.704023	89.681885	98.220001	90.787498	94.50375	95.122836	94.370168	93.361834	96.13117	96.883837	96.465931	95.380785	94.50375	93.626715	92.378054	90.787498	98.220001	1	-0.097658	0	94,732,000
AMZN	2019-05-20T00:00:00	92.948502	93.389	91.777	92.634499	75,964,000	93.99055	95.167025	94.77708	91.91001	88.5319	86.57553	87.799835	93.908365	93.979894	94.087075	94.034559	93.819701	91.803351	90.137158	89.030525	85.963437	93.581364	94.562679	94.699388	93.657069	91.571497	89.84802	87.020676	93.850837	93.448294	92.761119	93.455108	96.264451	97.514585	97.392476	91.568664	0.332165	0.88094	21.434805	23.769475	28.299732	93.778	94.50375	88.643501	85.49625	40.633937	90.787498	98.220001	29.07504	42.222229	-65.922753	-70.92496	7,305,070,000	0.115933	126	47.321557	95.167025	1.836714	98.840453	91.493597	2.262606	94.074435	98.599647	89.549223	98.220001	90.787498	94.50375	94.114332	92.702166	91.954336	94.862162	96.274328	96.465931	95.380785	94.50375	93.626715	92.378054	90.787498	98.220001	1	-0.13469	75,964,000	0
AMZN	2019-05-21T00:00:00	92.875999	93.949997	92.300003	93.739502	80,102,000	93.67315	95.0014	94.80238	92.09691	88.686093	86.76884	87.805632	93.701892	93.779186	93.900756	93.929235	93.747108	91.845415	90.209232	89.106673	86.032219	93.378718	94.344486	94.553151	93.694951	91.685815	89.972781	87.071186	93.554794	93.467751	92.768374	93.106628	95.981197	97.378343	97.411622	91.829223	0.21095	0.746942	20.210436	24.39125	26.579765	93.331501	94.50375	88.711876	85.49625	42.220373	90.787498	98.220001	28.099565	30.998991	-55.450456	-71.900435	7,224,968,000	0.070089	125	47.353042	95.0014	1.88838	98.77816	91.22464	2.262284	93.960298	98.484866	89.43573	98.220001	90.787498	94.50375	92.704834	92.020668	91.092834	93.632668	94.316833	96.465931	95.380785	94.50375	93.626715	92.378054	90.787498	98.220001	1	-0.165679	0	80,102,000
AMZN	2019-05-22T00:00:00	92.984001	93.574501	92.550003	92.588997	58,732,000	93.3827	94.896225	94.79566	92.28349	88.837007	86.96786	87.81473	93.558314	93.634607	93.759717	93.843305	93.688408	91.890066	90.282253	89.183452	86.101391	93.253419	94.152352	94.413275	93.729739	91.798918	90.095854	87.122712	93.08307	93.275047	92.862515	92.790238	95.697458	97.228949	97.410897	92.076383	0.122193	0.621992	19.073523	23.438707	25.541754	93.331501	94.50375	89.204876	85.49625	43.923553	90.787498	98.220001	29.552666	28.90909	-54.204726	-70.447334	7,283,700,000	0.095203	126	47.376154	94.896225	1.941172	98.77857	91.01388	2.193748	93.867318	98.254813	89.479822	98.220001	90.787498	94.50375	93.042	92.134003	91.392006	93.783997	94.691994	96.465931	95.380785	94.50375	93.626715	92.378054	90.787498	98.220001	0	-0.091347	58,732,000	0
AMZN	2019-05-23T00:00:00	90.774002	92.199997	90.209999	91.829498	88,486,000	92.960751	94.6793	94.69698	92.40816	88.941453	87.13659	87.806662	93.001451	93.114497	93.300376	93.564277	93.464223	91.846298	90.295193	89.214948	86.147884	92.77911	93.75976	94.103917	93.670543	91.849892	90.171223	87.152157	92.160034	92.457909	92.533449	92.358342	95.343853	97.031184	97.370342	92.301813	-0.125035	0.472587	19.138691	21.042479	31.554435	93.042751	94.215	90.059002	85.91325	27.111628	90.209999	97.949997	7.286862	21.646364	-106.503347	-92.713138	7,195,214,000	0.129456	125	47.409247	94.6793	2.147209	98.973719	90.384881	2.164819	93.572716	97.902355	89.243077	98.220001	90.209999	94.215	93.036168	92.497836	92.01167	93.522334	94.060666	96.329641	95.16018	94.215	93.26982	91.92414	90.209999	98.220001	1	-0.127335	0	88,486,000
AMZN	2019-05-24T00:00:00	91.164001	92.087997	90.892502	91.794502	67,394,000	92.627251	94.360925	94.62016	92.54522	89.063467	87.297245	87.796862	92.633961	92.759861	92.971703	93.34607	93.287283	91.819542	90.318057	89.253543	86.197796	92.452428	93.424969	93.83215	93.621753	91.90838	90.250974	87.185564	91.305316	91.634415	91.985834	91.927645	94.941129	96.79491	97.299729	92.509134	-0.286196	0.32083	19.199204	19.999478	29.990393	93.042751	94.215	90.639875	86.08075	29.923978	90.209999	97.455002	13.16773	16.669086	-91.12564	-86.83227	7,262,608,000	0.024496	126	47.434643	94.360925	2.173945	98.708814	90.013035	2.073105	93.343315	97.489524	89.197105	98.220001	90.209999	94.215	91.061333	89.922668	89.071335	91.912666	93.051331	96.329641	95.16018	94.215	93.26982	91.92414	90.209999	98.220001	0	-0.057469	0	67,394,000
AMZN	2019-05-28T00:00:00	91.821503	92.463501	91.3675	91.637497	64,000,000	92.696001	94.105925	94.5184	92.66929	89.211507	87.445895	87.78434	92.47147	92.589251	92.794749	93.207473	93.17453	91.819619	90.357621	89.304394	86.253753	92.305928	93.18312	93.616868	93.593372	91.98096	90.340563	87.22561	90.906813	91.159856	91.507267	91.589328	94.521328	96.535498	97.210323	92.70279	-0.35675	0.185314	19.001615	20.44558	28.486575	93.042751	94.215	90.702251	86.08075	35.931732	90.209999	96.768501	24.571214	15.008602	-70.684822	-75.428786	7,326,608,000	0.045948	127	47.459096	94.105925	2.156829	98.419582	89.792268	1.997462	93.19838	97.193304	89.203456	98.220001	90.209999	94.215	91.3815	90.675003	90.186005	91.870499	92.576996	96.329641	95.16018	94.215	93.26982	91.92414	90.209999	98.220001	0	0.002554	64,000,000	0
AMZN	2019-05-29T00:00:00	90.959503	91.5	90.376503	91.155998	85,580,000	92.591351	93.8376	94.30924	92.74633	89.365487	87.60535	87.764507	92.169076	92.292933	92.512404	93.003112	93.004144	91.785889	90.37346	89.337168	86.300577	91.990202	92.88346	93.343107	93.526321	92.02696	90.410139	87.257203	90.718203	90.866411	91.121548	91.282159	94.077792	96.243521	97.09288	92.880679	-0.476726	0.052906	19.281493	19.287432	30.757746	93.042751	94.215	91.110874	86.379498	34.331507	90.209999	95.875504	13.229256	16.9894	-92.387279	-86.770744	7,241,028,000	0.033355	126	47.491117	93.8376	2.199493	98.236585	89.438615	2.010069	92.985154	97.005292	88.965015	98.220001	90.209999	94.215	91.884168	91.304835	90.788167	92.400836	92.980169	96.329641	95.16018	94.215	93.26982	91.92414	90.209999	98.220001	1	-0.046139	0	85,580,000
AMZN	2019-05-30T00:00:00	90.816002	91.473503	90.391502	91.274498	62,938,000	92.317201	93.599601	94.13838	92.8008	89.5157	87.725815	87.747012	91.898461	92.0244	92.251419	92.804284	92.835825	91.747854	90.385106	89.366452	86.345506	91.667411	92.595689	93.074396	93.450622	92.065131	90.473717	87.287566	90.682003	90.665199	90.799481	91.011546	93.622693	95.928205	96.948337	93.043681	-0.576738	-0.073023	19.541381	18.444903	29.414161	92.868248	94.215	92.375624	87.400497	36.054089	90.209999	95.875504	10.696361	16.16561	-85.337268	-89.303639	7,178,090,000	0.058285	125	47.514558	93.599601	2.258233	98.116067	89.083134	1.938177	92.778568	96.654922	88.902214	98.220001	90.209999	94.215	90.945335	90.390671	89.821838	91.514168	92.068832	96.329641	95.16018	94.215	93.26982	91.92414	90.209999	98.220001	1	-0.087541	0	62,938,000
AMZN	2019-05-31T00:00:00	88.753502	89.779503	88.635002	89.500504	92,376,000	91.654701	93.285226	93.88402	92.7786	89.607073	87.798595	87.71673	91.26947	91.429691	91.713278	92.436031	92.5218	91.630428	90.342169	89.354314	86.369466	91.019465	92.134156	92.660175	93.291904	92.045073	90.494067	87.297581	90.007447	90.096712	90.164623	90.616721	93.10886	95.561366	96.759061	93.185099	-0.813053	-0.221029	20.540355	16.847351	33.841973	91.2925	93.427502	92.799498	87.411247	32.637279	88.635002	95.875504	1.636624	8.520747	-125.640488	-98.363376	7,085,714,000	0.01963	124	47.547282	93.285226	2.474322	98.23387	88.336581	1.923284	92.395228	96.241797	88.54866	98.220001	88.635002	93.427502	90.893669	90.313835	89.811668	91.395836	91.97567	95.957941	94.558532	93.427502	92.296472	90.686192	88.635002	98.220001	1	-0.122502	0	92,376,000

Subsets and Splits

No community queries yet

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