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	2019-06-03T00:00:00	84.634499	88.314499	83.599998	88.000504	181,974,000	90.773151	92.610801	93.36814	92.65203	89.6422	87.81665	87.65999	89.942475	90.194202	90.624235	91.726801	91.915085	91.356078	90.191967	89.260853	86.352203	89.743065	91.310277	91.948673	92.972528	91.914216	90.431411	87.266912	87.880472	88.37838	88.692972	89.807458	92.439939	95.083085	96.490405	93.290787	-1.317516	-0.440326	22.883613	13.804785	45.374592	88.774998	90.91	92.799498	87.89225	31.214771	83.599998	95.875504	8.427353	6.920112	-197.400997	-91.572647	6,903,740,000	-0.094047	123	47.605164	92.610801	2.889702	98.390204	86.831397	2.03432	91.656111	95.724752	87.587471	97.949997	83.599998	90.774998	89.056002	88.332502	87.911502	89.477002	90.200503	94.563397	92.468298	90.774998	89.081698	86.670898	83.599998	97.949997	1	-0.151781	0	181,974,000
AMZN	2019-06-04T00:00:00	86.477997	86.541	84.044502	84.961998	113,582,000	90.126101	92.058326	92.9504	92.61682	89.713473	87.85172	87.621725	89.24958	89.518528	89.986352	91.249637	91.496847	91.164781	90.094231	89.205747	86.353455	88.962128	90.726201	91.418662	92.730409	91.830947	90.404903	87.255151	86.010431	86.719271	87.295736	88.867574	91.715542	94.548093	96.174592	93.370618	-1.550676	-0.662396	25.059495	12.61615	41.467698	88.58725	90.91	93.332251	88.439251	34.872212	83.599998	95.875504	23.44505	11.169676	-164.040778	-76.55495	7,017,322,000	-0.073996	124	47.642995	92.058326	2.955726	97.969777	86.146874	2.081606	91.162957	95.326169	86.999746	97.455002	83.599998	90.5275	85.516332	82.718165	80.801832	87.432666	90.230832	94.185221	92.162391	90.5275	88.89261	86.564969	83.599998	97.455002	0	-0.076056	113,582,000	0
AMZN	2019-06-05T00:00:00	86.925003	87.599998	85.762497	87.480003	84,796,000	89.531001	91.602076	92.57436	92.58106	89.800507	87.89286	87.58472	88.784664	89.046978	89.515375	90.856488	91.145167	90.998515	90.01083	89.160583	86.359142	88.38011	90.237313	90.95517	92.5072	91.757567	90.386553	87.248219	85.088856	85.692625	86.299279	87.952614	90.973429	93.981415	95.824771	93.428555	-1.680021	-0.865921	26.337357	15.492208	38.81836	88.03175	90.91	93.799999	88.57275	30.681865	83.599998	95.875504	27.086499	19.652967	-117.051877	-72.913501	7,102,118,000	-0.048525	125	47.671515	91.602076	3.010894	97.623864	85.580287	2.029178	90.759343	94.817698	86.700988	96.768501	83.599998	90.18425	85.687833	84.834666	83.191335	87.331164	88.184331	93.660735	91.738133	90.18425	88.630367	86.418058	83.599998	96.768501	0	-0.01093	0	84,796,000
AMZN	2019-06-06T00:00:00	87.718002	88	86.306503	86.885498	73,786,000	89.004401	91.193551	92.260041	92.55166	89.885027	87.94976	87.552755	88.571332	88.805346	89.238856	90.571172	90.881539	90.869867	89.950493	89.132017	86.372663	88.050474	89.867401	90.581604	92.316492	91.702764	90.38309	87.249545	85.460859	85.610962	85.909125	87.197193	90.257902	93.407305	95.456945	93.470177	-1.698955	-1.032528	27.249911	15.976862	36.503608	88.03175	90.91	93.799999	88.57275	26.2664	83.599998	95.526497	34.528188	28.353246	-88.398954	-65.471812	7,175,904,000	-0.004836	126	47.696798	91.193551	2.952421	97.098393	85.288709	1.98457	90.469691	94.438831	86.500551	95.875504	83.599998	89.737751	86.762499	85.925001	84.924998	87.762502	88.600001	92.978484	91.186261	89.737751	88.289241	86.226957	83.599998	95.875504	0	0.044807	73,786,000	0
AMZN	2019-06-07T00:00:00	90.2015	90.3125	87.974503	88.184998	96,164,000	88.947151	90.953951	92.066461	92.58999	90.006313	88.04317	87.534585	88.897366	89.059192	89.386955	90.537565	90.829228	90.843657	89.957098	89.153195	86.410761	88.268128	89.77292	90.423255	92.224329	91.711092	90.427679	87.275901	87.191012	86.696683	86.330835	86.837831	89.657444	92.877833	95.104111	93.507908	-1.496315	-1.125285	26.674669	22.529339	33.233947	88.03175	90.91	93.799999	88.57275	40.270177	83.599998	93.949997	63.782632	41.799107	-32.003511	-36.217368	7,272,068,000	0.017774	127	47.731744	90.953951	2.819251	96.592453	85.315448	2.015606	90.444149	94.475361	86.412937	95.875504	83.599998	89.737751	87.341502	86.683004	85.648005	88.3765	89.034999	92.978484	91.186261	89.737751	88.289241	86.226957	83.599998	95.875504	0	0.092238	96,164,000	0
AMZN	2019-06-10T00:00:00	93.031502	94.2435	90.900002	91.099998	107,420,000	89.133901	90.880576	91.862801	92.6772	90.167107	88.136205	87.528887	89.724193	89.78143	89.947655	90.764287	90.998634	90.929455	90.038004	89.229993	86.476639	89.010737	89.970782	90.497489	92.241643	91.790702	90.526458	87.330596	89.932426	89.009578	87.7483	87.041347	89.251835	92.445488	94.796866	93.554065	-1.094744	-1.119177	25.166218	32.291703	28.892106	88.921749	90.91	93.799999	88.57275	50.218169	83.599998	94.2435	88.612789	62.30787	41.802835	-11.387211	7,379,488,000	0.007577	128	47.773308	90.880576	2.740117	96.360809	85.400343	2.18482	90.690564	95.060205	86.320923	95.875504	83.599998	89.737751	89.496168	88.679835	87.15817	91.017832	91.834165	92.978484	91.186261	89.737751	88.289241	86.226957	83.599998	95.875504	0	0.13233	107,420,000	0
AMZN	2019-06-11T00:00:00	93.184998	94.684998	92.900002	94.162498	80,854,000	89.270251	90.983126	91.689101	92.76015	90.321867	88.226165	87.518587	90.416354	90.400261	90.445707	90.984351	91.166816	91.017907	90.120819	89.30831	86.543389	89.7473	90.190251	90.599196	92.261557	91.87012	90.626434	87.386876	92.537267	91.459984	89.657261	87.638923	89.032989	92.106518	94.53388	93.609408	-0.755402	-1.046422	23.930804	31.849584	27.201983	89.142498	90.774998	94.55175	88.77425	50.808768	83.599998	94.684998	86.468199	79.621207	59.542776	-13.531801	7,460,342,000	0.020409	129	47.804649	90.983126	2.78806	96.559247	85.407005	2.194463	90.928129	95.317056	86.539202	95.875504	83.599998	89.737751	92.725001	91.206502	89.381503	94.550001	96.068499	92.978484	91.186261	89.737751	88.289241	86.226957	83.599998	95.875504	0	0.165947	0	80,854,000
AMZN	2019-06-12T00:00:00	92.765999	93.25	92.219002	92.698997	53,566,000	89.4509	91.021126	91.55774	92.80128	90.47008	88.307215	87.506692	90.886283	90.830395	90.802675	91.146319	91.28983	91.08646	90.190429	89.376779	86.605305	90.382891	90.360048	90.682034	92.261786	91.93444	90.716332	87.439089	94.111768	93.231776	91.475696	88.438003	88.965919	91.846382	94.308259	93.672317	-0.514352	-0.940008	22.482297	30.731367	28.565998	89.142498	90.5275	94.841249	88.77425	49.438544	83.599998	94.684998	82.688328	85.923105	40.428108	-17.311672	7,406,776,000	0.005363	128	47.825198	91.021126	2.807845	96.636815	85.405437	2.194928	91.103164	95.49302	86.713309	95.875504	83.599998	89.737751	93.589999	92.495	91.805003	94.279996	95.374995	92.978484	91.186261	89.737751	88.289241	86.226957	83.599998	95.875504	1	0.09386	53,566,000	0
AMZN	2019-06-13T00:00:00	93.514999	94.154503	93.111	93.335999	55,916,000	89.7208	91.019001	91.462801	92.8576	90.626013	88.394265	87.49792	91.412026	91.318505	91.219956	91.361654	91.460997	91.181697	90.277918	89.458724	86.674058	91.121818	90.59756	90.832593	92.289775	92.014569	90.819456	87.498873	94.744569	94.286087	92.967394	89.375284	89.032221	91.667632	94.125616	93.74595	-0.259884	-0.803983	21.501842	32.398699	27.181871	89.142498	90.18425	95.1175	88.77425	57.633813	83.599998	94.684998	89.445212	86.20058	58.757062	-10.554788	7,462,692,000	-0.049701	129	47.846985	91.019001	2.805839	96.630679	85.407322	2.095964	91.332863	95.52479	87.140935	95.875504	83.599998	89.737751	92.745	92.24	91.714002	93.270999	93.775998	92.978484	91.186261	89.737751	88.289241	86.226957	83.599998	95.875504	0	0.131757	55,916,000	0
AMZN	2019-06-14T00:00:00	93.483498	93.800003	92.949997	93.199997	57,024,000	90.1938	90.92425	91.402401	92.90657	90.7784	88.513015	87.483417	91.82632	91.71214	91.568193	91.554549	91.616574	91.271964	90.362275	89.538423	86.741814	91.805945	90.832274	90.988031	92.31432	92.089766	90.920233	87.558431	94.674863	94.66446	94.034422	90.340892	89.196232	91.549059	93.982074	93.82947	-0.060066	-0.6552	20.513322	31.3958	26.926788	89.36475	89.737751	95.185875	88.77425	56.591536	83.599998	94.684998	89.161028	87.098189	54.267713	-10.838972	7,405,668,000	-0.066591	128	47.869166	90.92425	2.680052	96.284354	85.564147	2.062822	91.537685	95.663328	87.412042	95.526497	83.599998	89.563248	93.593501	93.032499	92.549998	94.076001	94.637004	92.711843	90.970574	89.563248	88.155921	86.152269	83.599998	95.526497	1	0.063499	57,024,000	0
AMZN	2019-06-17T00:00:00	94.301498	94.7845	93.772499	93.824997	52,686,000	91.1605	90.966825	91.3945	92.97374	90.942533	88.63602	87.47172	92.321356	92.182932	91.988702	91.804271	91.823106	91.390769	90.465939	89.632741	86.817035	92.552799	91.153917	91.211039	92.369023	92.182479	91.034856	87.626273	94.625605	94.755157	94.814157	91.333489	89.448834	91.490033	93.880881	93.925314	0.162425	-0.491675	20.004937	33.545265	25.619586	90.273499	89.737751	95.112501	88.77425	56.983934	83.599998	94.7845	95.681509	91.42925	70.668316	-4.318491	7,458,354,000	-0.013324	129	47.890009	90.966825	2.728611	96.424047	85.509603	2.062929	91.800905	95.926763	87.675048	94.7845	83.599998	89.192249	93.411166	93.022329	92.56116	93.872335	94.261172	92.144958	90.51202	89.192249	87.872478	85.993482	83.599998	94.7845	0	0.104822	52,686,000	0
AMZN	2019-06-18T00:00:00	95.068497	96.083504	94.989502	95.067497	77,914,000	92.01955	91.072825	91.55188	93.03783	91.095627	88.75924	87.447537	92.870784	92.70758	92.462516	92.101019	92.072752	91.534993	90.587059	89.74038	86.899139	93.263344	91.544552	91.493654	92.451171	92.291057	91.162232	87.701863	94.884775	94.926823	95.381031	92.380098	89.779124	91.487263	93.819317	94.035638	0.396075	-0.314125	20.0344	36.174839	23.907565	91.195004	89.841751	94.862501	88.77425	61.633615	83.599998	96.083504	91.869215	92.237251	88.375789	-8.130785	7,536,268,000	-0.075138	130	47.921306	91.072825	2.848203	96.769232	85.376418	2.087001	92.112105	96.286106	87.938103	96.083504	83.599998	89.841751	94.286166	93.787832	93.274165	94.799833	95.298167	93.137396	91.314805	89.841751	88.368697	86.271469	83.599998	96.083504	0	0.139628	77,914,000	0
AMZN	2019-06-19T00:00:00	95.439499	95.978996	94.623497	95.391998	57,906,000	92.870999	91.201	91.68922	93.09676	91.237373	88.87835	87.42414	93.384527	93.204293	92.920514	92.404517	92.331732	91.688111	90.714755	89.853234	86.984117	93.885153	91.960426	91.792701	92.545354	92.40537	91.294515	87.781385	95.351905	95.274561	95.782128	93.452772	90.167037	91.530332	93.791875	94.160543	0.604216	-0.130457	19.85524	34.29737	24.068139	92.029003	89.841751	94.560001	88.77425	62.923818	83.599998	96.083504	94.841154	94.130626	82.471711	-5.158846	7,594,174,000	-0.053861	131	47.944722	91.201	2.987877	97.176755	85.225245	2.106536	92.428999	96.642072	88.215927	96.083504	83.599998	89.841751	95.380501	94.677498	94.286499	95.7715	96.474503	93.137396	91.314805	89.841751	88.368697	86.271469	83.599998	96.083504	0	0.16869	57,906,000	0
AMZN	2019-06-20T00:00:00	95.9095	96.760002	95.290001	96.666496	64,344,000	93.690149	91.347275	91.7833	93.17911	91.38788	89.0185	87.40051	93.889522	93.696149	93.380358	92.723152	92.606945	91.853656	90.851459	89.97316	87.072927	94.437608	92.408854	92.117338	92.655657	92.52832	91.433745	87.865816	95.902861	95.726773	96.12035	94.485109	90.608023	91.616718	93.794349	94.300388	0.797897	0.055214	19.996921	35.373622	22.692658	93.830002	90.18	94.50375	88.77425	71.957642	83.599998	96.760002	93.537221	93.415863	88.508572	-6.462779	7,658,518,000	-0.054379	132	47.970972	91.347275	3.147127	97.641529	85.053021	2.055751	92.760476	96.871977	88.648974	96.760002	83.599998	90.18	95.347331	94.715665	93.991831	96.071164	96.70283	93.654241	91.732881	90.18	88.62712	86.416239	83.599998	96.760002	0	0.192694	0	64,344,000
AMZN	2019-06-21T00:00:00	95.565002	96.297501	95.378998	95.805	78,672,000	94.226499	91.586825	91.79076	93.24308	91.549447	89.17721	87.368457	94.224618	94.03594	93.716457	92.981502	92.834488	91.999199	90.975499	90.083889	87.157425	94.77849	92.810543	92.408238	92.749222	92.638245	91.563379	87.947055	96.184698	96.033203	96.318231	95.37733	91.076705	91.734136	93.814046	94.451483	0.913067	0.226785	20.128482	34.063683	21.852314	94.489502	90.18	94.50375	88.77425	93.650428	84.044502	96.760002	90.602023	92.993466	78.769397	-9.397977	7,579,846,000	-0.059981	131	48.002797	91.586825	3.280698	98.148222	85.025428	1.753251	93.027573	96.534075	89.521072	96.760002	83.599998	90.18	95.986501	95.213	94.5165	96.683001	97.456502	93.654241	91.732881	90.18	88.62712	86.416239	83.599998	96.760002	1	0.112254	0	78,672,000
AMZN	2019-06-24T00:00:00	95.695	95.843002	95.065002	95.633003	45,660,000	94.492849	91.813375	91.88056	93.31291	91.741413	89.298945	87.348227	94.518694	94.337587	94.020848	93.228184	93.054527	92.144132	91.099697	90.195	87.242376	95.04549	93.201797	92.708564	92.845375	92.747338	91.692444	88.029906	96.230431	96.173057	96.415167	96.087774	91.56562	91.879559	93.846804	94.610865	1.003265	0.382081	20.043508	32.950622	22.457047	94.489502	90.18	94.436249	88.77425	92.643673	85.762497	96.760002	90.315963	91.485069	70.034424	-9.684037	7,625,506,000	-0.019804	132	48.021299	91.813375	3.404088	98.621551	85.005199	1.630501	93.281614	96.542616	90.020612	96.760002	83.599998	90.18	95.747167	95.196833	94.828664	96.115336	96.66567	93.654241	91.732881	90.18	88.62712	86.416239	83.599998	96.760002	0	0.142916	45,660,000	0
AMZN	2019-06-25T00:00:00	93.913498	95.819504	93.621002	95.592003	60,246,000	94.565699	91.917975	91.91916	93.34812	91.91306	89.378715	87.328217	94.397655	94.26048	94.004333	93.290485	93.120602	92.213519	91.173744	90.268634	87.308756	94.940154	93.401809	92.864944	92.868928	92.804498	91.783821	88.095232	95.573308	95.717122	96.093345	96.456208	92.012681	92.014782	93.870759	94.768758	0.920386	0.489742	19.068762	29.97038	26.366478	94.855	90.18	94.3125	88.77425	78.779384	86.306503	96.760002	72.769842	84.56261	47.12012	-27.230158	7,565,260,000	-0.040842	131	48.044778	91.917975	3.436339	98.790653	85.045297	1.656287	93.341793	96.654366	90.02922	96.760002	83.599998	90.18	95.534335	95.225667	94.756335	96.003667	96.312335	93.654241	91.732881	90.18	88.62712	86.416239	83.599998	96.760002	1	0.068418	0	60,246,000
AMZN	2019-06-26T00:00:00	94.891502	95.190002	94.365997	94.624001	48,838,000	94.778249	92.114575	91.99978	93.40108	92.064533	89.514515	87.314657	94.496424	94.375212	94.14082	93.436032	93.256825	92.318538	91.27158	90.360176	87.384206	94.999391	93.685002	93.093586	92.929453	92.882878	91.892985	88.170489	94.975729	95.228694	95.720335	96.616197	92.444674	92.156233	93.895831	94.927179	0.92298	0.57639	18.16364	28.366143	24.955148	94.855	90.18	94.140875	88.77425	79.097879	87.974503	96.760002	78.732003	80.605936	50.435205	-21.267997	7,614,098,000	-0.035206	132	48.064199	92.114575	3.490666	99.095907	85.133242	1.626501	93.489385	96.742387	90.236382	96.760002	83.599998	90.18	94.451335	93.083165	92.252833	95.281667	96.649836	93.654241	91.732881	90.18	88.62712	86.416239	83.599998	96.760002	0	0.10438	48,838,000	0
AMZN	2019-06-27T00:00:00	95.213997	95.561996	94.902	95.099998	42,834,000	94.948149	92.334475	92.08898	93.44232	92.218653	89.65	87.305975	94.639939	94.527718	94.305924	93.597665	93.407377	92.432086	91.375328	90.456291	87.462114	95.078618	93.980185	93.340833	93.000547	92.965759	92.005847	88.249089	94.708089	94.921257	95.430827	96.654608	92.868065	92.307807	93.923351	95.085228	0.940221	0.649156	17.527374	29.162998	24.221751	95.190502	90.18	93.917625	88.77425	74.654461	90.900002	96.760002	73.617661	75.039835	53.885598	-26.382339	7,656,932,000	-0.028322	133	48.081336	92.334475	3.542697	99.419868	85.249081	1.489073	93.653633	96.631779	90.675488	96.760002	83.599998	90.18	94.815834	94.441666	93.991829	95.265671	95.639839	93.654241	91.732881	90.18	88.62712	86.416239	83.599998	96.760002	0	0.134606	42,834,000	0
AMZN	2019-06-28T00:00:00	94.681503	95.647003	94.199997	95.455002	60,748,000	95.06795	92.630875	92.24528	93.47113	92.353867	89.76741	87.282595	94.648252	94.555679	94.363706	93.696196	93.505387	92.520298	91.462332	90.539959	87.533949	95.030137	94.203712	93.540258	93.049143	93.030571	92.10548	88.322477	94.630508	94.742805	95.176249	96.578584	93.266699	92.458878	93.946151	95.239269	0.900536	0.699432	16.480462	27.298436	25.77491	95.190502	90.18	93.917625	89.76025	60.485536	92.219002	96.760002	54.228173	68.859279	42.531794	-45.771827	7,596,184,000	0.006484	132	48.105345	92.630875	3.474656	99.580186	85.681563	1.303716	93.751526	96.358958	91.144094	96.760002	83.599998	90.18	95.225998	94.889999	94.566002	95.549995	95.885994	93.654241	91.732881	90.18	88.62712	86.416239	83.599998	96.760002	1	0.059776	0	60,748,000
AMZN	2019-07-01T00:00:00	96.109497	96.490997	95.733002	96.149002	63,842,000	95.24875	93.204625	92.4431	93.53163	92.51118	89.908375	87.265642	94.940501	94.838191	94.632289	93.915587	93.705703	92.661051	91.584626	90.650247	87.619278	95.219509	94.535009	93.837506	93.152608	93.129403	92.231066	88.410307	95.087898	94.980152	95.189835	96.539029	93.681257	92.635242	93.97857	95.394458	0.973095	0.754164	15.996381	28.831972	23.731562	95.190502	90.18	93.628876	90.634502	65.994005	92.219002	96.760002	85.674851	71.173561	60.314796	-14.325149	7,660,026,000	0.080901	133	48.131322	93.204625	2.999705	99.204035	87.205214	1.305466	93.976095	96.587026	91.365163	96.760002	84.044502	90.402252	94.842834	94.038666	93.395828	95.485672	96.289841	93.759144	91.902681	90.402252	88.901823	86.765619	84.044502	96.760002	0	0.095497	0	63,842,000
AMZN	2019-07-02T00:00:00	96.7155	96.739502	95.331497	95.969002	52,918,000	95.41345	93.7165	92.63886	93.57863	92.659147	90.068345	87.251752	95.295501	95.17952	94.952783	94.170124	93.937226	92.820049	91.719649	90.770351	87.709788	95.486191	94.869378	94.166152	93.277466	93.240043	92.365861	88.504336	95.839896	95.608101	95.492806	96.586653	94.123802	92.844993	94.02514	95.552238	1.067196	0.816771	15.274297	27.035924	24.029593	95.190502	90.18	93.628876	91.09375	71.166756	92.949997	96.760002	98.831963	79.578329	55.874241	-1.168037	7,712,944,000	0.041522	134	48.153105	93.7165	2.643809	99.004118	88.428881	1.332395	94.23699	96.90178	91.572201	96.760002	85.762497	91.26125	96.111165	95.731333	95.35317	96.489329	96.869161	94.164591	92.558955	91.26125	89.963544	88.115963	85.762497	96.760002	0	0.125562	52,918,000	0
AMZN	2019-07-03T00:00:00	96.949997	97.079498	96.525002	96.794502	33,806,000	95.5645	94.217749	92.87848	93.59386	92.79038	90.243735	87.243955	95.6264	95.501425	95.260047	94.42284	94.168977	92.982008	91.85729	90.89272	87.80173	95.765563	95.17733	94.497778	93.409676	93.35296	92.502131	88.600836	96.654523	96.350202	95.993985	96.691599	94.592409	93.088572	94.086846	95.712216	1.147466	0.88291	14.810484	27.918278	23.411085	95.35025	90.339748	93.628876	91.218502	69.483849	92.949997	97.079498	96.863996	93.79027	59.837731	-3.136004	7,746,750,000	0.039653	135	48.167078	94.217749	2.201804	98.621357	89.814142	1.272823	94.495372	97.041017	91.949726	97.079498	86.306503	91.693001	96.262166	95.784831	94.854162	97.192835	97.670171	94.537071	92.964214	91.693001	90.421787	88.611924	86.306503	97.079498	0	0.150639	33,806,000	0
AMZN	2019-07-05T00:00:00	97.1455	97.294998	96.264999	96.43	52,568,000	95.6881	94.689124	93.13166	93.63502	92.911087	90.41969	87.252675	95.93022	95.800348	95.550116	94.670355	94.397941	93.145282	91.996453	91.016537	87.894703	96.053017	95.456164	94.82601	93.548956	93.467569	92.6388	88.699358	97.291769	96.984781	96.555642	96.836935	95.082665	93.364129	94.164878	95.873946	1.212875	0.948903	14.187908	26.551164	23.500789	95.458	90.447498	93.628876	91.438251	70.392066	93.621002	97.294998	95.930916	97.208958	51.622365	-4.069084	7,799,318,000	0.030759	136	48.188877	94.689124	1.685729	98.060583	91.317665	1.285679	94.747765	97.319124	92.176406	97.294998	87.974503	92.63475	96.851499	96.6235	96.297002	97.177996	97.405996	95.095361	93.734569	92.63475	91.534932	89.969089	87.974503	97.294998	0	0.171327	52,568,000	0
AMZN	2019-07-08T00:00:00	97.615997	97.800003	96.412498	96.706001	57,668,000	95.893199	95.059849	93.486159	93.68509	93.014453	90.576845	87.255492	96.267375	96.130466	95.867944	94.93814	94.645483	93.320604	92.144336	91.14722	87.991432	96.403544	95.734913	95.170959	93.705073	93.591382	92.781301	88.802476	97.739776	97.526825	97.117389	97.034601	95.590576	93.672456	94.263196	96.038059	1.287832	1.016689	13.93928	27.204188	21.942043	95.710503	90.700001	93.541624	91.925751	69.20005	93.621002	97.800003	95.596896	96.130603	50.579739	-4.403104	7,856,986,000	-0.005308	137	48.212997	95.059849	1.444974	97.949798	92.169901	1.291858	95.02093	97.604646	92.437214	97.800003	90.900002	94.350002	96.901833	96.508667	95.871834	97.538666	97.931831	96.171603	95.164202	94.350002	93.535802	92.376602	90.900002	97.800003	0	0.188158	57,668,000	0
AMZN	2019-07-09T00:00:00	99.415001	99.500504	97.174004	97.389999	86,914,000	96.265199	95.379024	94.077379	93.72276	93.127147	90.750995	87.270962	96.896901	96.727654	96.413645	95.345128	95.012369	93.5596	92.335669	91.310938	88.105099	97.043872	96.14969	95.627024	93.929775	93.759818	92.956314	88.923466	98.505256	98.300322	97.92207	97.384288	96.149661	94.033385	94.39879	96.210646	1.475393	1.10843	14.672743	32.112374	19.595143	96.85025	91.550251	92.360001	92.751999	72.489308	93.621002	99.500504	98.54575	96.691188	74.263826	-1.45425	7,943,900,000	0.037627	138	48.250628	95.379024	1.662065	98.703155	92.054893	1.330751	95.439413	98.100914	92.777912	99.500504	92.219002	95.859753	97.276166	96.75233	95.888662	98.139834	98.663671	97.782069	96.71897	95.859753	95.000535	93.777243	92.219002	99.500504	0	0.201608	86,914,000	0
AMZN	2019-07-10T00:00:00	100.870499	101.247002	99.769997	99.8255	98,638,000	96.960899	95.763299	94.65308	93.80174	93.295573	90.948375	87.28924	97.69162	97.480899	97.099315	95.847434	95.462995	93.846302	92.56027	91.500236	88.232118	97.881199	96.672687	96.149572	94.210079	93.96359	93.1567	89.058785	99.742931	99.411717	99.025874	97.947697	96.769832	94.459401	94.583425	96.396089	1.721637	1.231071	16.129444	37.36983	17.965598	97.723499	92.645752	89.842499	90.91	75.265198	93.621002	101.247002	95.062903	96.40185	105.364593	-4.937097	8,042,538,000	0.123032	139	48.294482	95.763299	1.985155	99.733609	91.792989	1.364786	95.956659	98.686232	93.227086	101.247002	92.219002	96.733002	98.696503	97.892502	96.370003	100.219002	101.023003	99.116394	97.798306	96.733002	95.667698	94.150994	92.219002	101.247002	0	0.2121	98,638,000	0
AMZN	2019-07-11T00:00:00	100.053497	101.790001	99.764999	101.280998	86,356,000	97.477099	96.127674	95.178219	93.87629	93.44678	91.144935	87.310755	98.163996	97.948644	97.553805	96.229804	95.81611	94.089721	92.75746	91.669608	88.349744	98.44349	97.081278	96.564988	94.455246	94.14143	93.336999	89.185792	100.698571	100.308541	99.959156	98.582407	97.391501	94.921939	94.800623	96.589372	1.82977	1.350811	17.694403	36.419075	16.347334	97.994999	93.776249	89.748625	90.91	68.67509	93.621002	101.790001	78.742761	90.783805	91.102966	-21.257239	7,956,182,000	0.067138	138	48.332219	96.127674	2.072915	100.273504	91.981844	1.404429	96.346834	99.155693	93.537976	101.790001	92.949997	97.369999	100.629166	100.01133	99.152161	101.488335	102.106171	99.70376	98.413119	97.369999	96.326878	94.841758	92.949997	101.790001	1	0.12001	0	86,356,000
AMZN	2019-07-12T00:00:00	100.550003	100.849998	100.193497	100.413498	50,186,000	98.010699	96.479424	95.691499	93.97577	93.598273	91.336645	87.329915	98.641197	98.421618	98.014758	96.622549	96.180256	94.343066	92.962527	91.845457	88.47114	99.002199	97.502452	96.978202	94.71696	94.328357	93.523238	89.317526	101.2616	100.946647	100.678204	99.271609	98.006052	95.415907	95.049898	96.791074	1.933244	1.467298	19.147578	35.08057	15.746523	98.560749	94.048252	89.470875	90.91	72.16148	93.621002	101.790001	84.820687	86.208784	81.955062	-15.179313	8,006,368,000	0.081225	139	48.354335	96.479424	2.199269	100.877963	92.080886	1.395715	96.747136	99.538566	93.955706	101.790001	92.949997	97.369999	100.536166	99.282331	98.511164	101.307332	102.561167	99.70376	98.413119	97.369999	96.326878	94.841758	92.949997	101.790001	0	0.140673	50,186,000	0
AMZN	2019-07-15T00:00:00	101.0495	101.144997	100.077499	101.07	59,626,000	98.647499	96.857724	96.125419	94.09594	93.768467	91.53609	87.341525	99.122858	98.899415	98.481642	97.024999	96.554813	94.606063	93.175342	92.027716	88.596297	99.554709	97.937697	97.390356	94.994361	94.524442	93.715572	89.45404	101.497326	101.363708	101.240566	99.975777	98.607879	95.938295	95.330252	97.001584	2.032129	1.580264	20.621023	34.705482	14.953303	98.560749	94.882252	89.470875	90.91	73.046972	93.621002	101.790001	90.935224	84.832891	77.397123	-9.064776	8,065,994,000	0.108967	140	48.380838	96.857724	2.304991	101.467707	92.247742	1.416393	97.156885	99.989672	94.324098	101.790001	93.621002	97.705502	100.531166	100.212334	99.874664	100.868835	101.187668	99.862117	98.669443	97.705502	96.74156	95.369168	93.621002	101.790001	0	0.157636	0	59,626,000
AMZN	2019-07-16T00:00:00	100.495003	101.316002	100.060997	100.528999	52,364,000	99.08605	97.1674	96.423959	94.14338	93.92612	91.73132	87.350287	99.397287	99.189522	98.791389	97.340454	96.857905	94.837002	93.367965	92.195385	88.714693	99.890618	98.284105	97.726478	95.245305	94.701456	93.892976	89.58492	101.376553	101.423889	101.555901	100.582377	99.165014	96.468171	95.628141	97.216978	2.042211	1.672653	22.063207	33.441667	14.056787	99.0275	96.345001	89.470875	90.91	81.673864	94.199997	101.790001	82.938109	86.23134	68.401286	-17.061891	8,013,630,000	0.093946	139	48.403847	97.1674	2.358905	101.88521	92.449589	1.349001	97.474801	100.172802	94.7768	101.790001	93.621002	97.705502	100.757332	100.369667	99.689835	101.437164	101.824829	99.862117	98.669443	97.705502	96.74156	95.369168	93.621002	101.790001	1	0.071352	0	52,364,000
AMZN	2019-07-17T00:00:00	99.601501	100.599998	99.601501	100.352501	51,176,000	99.37465	97.39405	96.68062	94.18486	94.066973	91.911555	87.34505	99.43813	99.264427	98.916022	97.546004	97.06895	95.023845	93.532005	92.34204	88.823019	99.984337	98.515924	97.970904	95.459349	94.850808	94.048822	89.706823	100.857885	101.012587	101.463552	100.99943	99.644259	96.981227	95.929648	97.431691	1.95556	1.729235	22.925531	31.807714	15.61844	99.0275	97.004501	89.915874	90.91	72.853013	94.199997	101.790001	71.16603	81.679788	51.761736	-28.83397	7,962,454,000	0.108879	138	48.425928	97.39405	2.364388	102.122826	92.665273	1.329143	97.677344	100.33563	95.019058	101.790001	93.621002	97.705502	100.624001	99.931999	99.368996	101.187004	101.879005	99.862117	98.669443	97.705502	96.74156	95.369168	93.621002	101.790001	1	-0.002778	0	51,176,000
AMZN	2019-07-18T00:00:00	98.894997	99.375	97.577499	99.000504	69,738,000	99.56915	97.566825	96.925779	94.24176	94.176113	92.084005	87.338775	99.329503	99.197258	98.912787	97.668639	97.209416	95.175655	93.673137	92.471802	88.923238	99.897127	98.658871	98.141241	95.64406	94.977861	94.187108	89.821747	99.984619	100.273211	100.950942	101.192025	100.025151	97.45827	96.224437	97.641525	1.809027	1.745193	21.967124	28.742091	23.751123	99.10125	97.004501	89.958748	90.91	67.218642	94.199997	101.790001	61.857671	71.98727	23.100582	-38.142329	7,892,716,000	0.124811	137	48.455573	97.566825	2.340174	102.247172	92.886477	1.425822	97.793311	100.644955	94.941667	101.790001	93.621002	97.705502	99.934334	99.268669	98.935837	100.267166	100.932831	99.862117	98.669443	97.705502	96.74156	95.369168	93.621002	101.790001	1	-0.066145	0	69,738,000
AMZN	2019-07-19T00:00:00	98.225998	99.800003	98.111504	99.560501	63,712,000	99.6772	97.68265	97.114219	94.28851	94.276473	92.248065	87.328815	99.108802	99.020665	98.807127	97.719308	97.287614	95.295276	93.792949	92.585746	89.015802	99.652918	98.721649	98.241258	95.800305	95.084437	94.308731	89.930078	98.941231	99.343364	100.149079	101.145365	100.298628	97.884066	96.503315	97.842778	1.620238	1.720202	21.334846	28.457473	21.858431	99.482002	97.369999	89.834999	90.91	66.371043	95.331497	101.790001	44.816893	59.280198	23.596297	-55.183107	7,829,004,000	0.087918	136	48.482267	97.68265	2.310973	102.304596	93.060704	1.443072	97.834519	100.720662	94.948376	101.790001	93.621002	97.705502	98.615832	97.856664	96.818331	99.654165	100.413333	99.862117	98.669443	97.705502	96.74156	95.369168	93.621002	101.790001	1	-0.119994	0	63,712,000
AMZN	2019-07-22T00:00:00	99.281502	99.449997	97.913002	98.556999	58,000,000	99.84375	97.868475	97.34614	94.37427	94.386427	92.420335	87.332395	99.143342	99.06809	98.880108	97.861326	97.44099	95.451599	93.937384	92.718336	89.117949	99.580973	98.873921	98.407972	95.996108	95.216149	94.448007	90.04901	98.447351	98.769163	99.535015	101.003425	100.513899	98.279995	96.776566	98.038657	1.538062	1.683774	20.588908	26.395505	21.210403	99.68375	97.369999	89.663374	90.91	65.172685	95.331497	101.790001	61.159748	55.944771	25.167071	-38.840252	7,887,004,000	0.166448	137	48.507058	97.868475	2.280958	102.43039	93.306559	1.423607	97.972327	100.819542	95.125112	101.790001	93.621002	97.705502	98.712502	97.625	97.024002	99.313499	100.401001	99.862117	98.669443	97.705502	96.74156	95.369168	93.621002	101.790001	0	-0.065434	58,000,000	0
AMZN	2019-07-23T00:00:00	99.724503	99.889503	98.656502	99.7995	54,070,000	99.8747	98.06995	97.56306	94.47878	94.503513	92.597665	87.342827	99.259574	99.187438	99.010015	98.030706	97.616645	95.619164	94.089677	92.857072	89.223487	99.559291	99.050686	98.590923	96.205921	95.356624	94.592644	90.172315	98.604837	98.693366	99.219216	100.841514	100.691581	98.656466	97.046809	98.230045	1.491491	1.645317	20.181222	26.940412	19.960888	99.68375	97.705502	89.55125	90.91	64.620992	96.264999	101.790001	62.615425	56.197355	34.745345	-37.384575	7,941,074,000	0.174678	138	48.530349	98.06995	2.256705	102.583359	93.55654	1.411107	98.139201	100.961415	95.316986	101.790001	93.621002	97.705502	98.8815	98.313004	97.344505	99.849998	100.418495	99.862117	98.669443	97.705502	96.74156	95.369168	93.621002	101.790001	0	-0.018458	0	54,070,000
AMZN	2019-07-24T00:00:00	100.040497	100.065002	98.293503	98.464996	52,626,000	99.7917	98.3763	97.76194	94.65691	94.612533	92.762205	87.365675	99.415759	99.342539	99.168551	98.213414	97.803095	95.792549	94.246277	92.999318	89.331118	99.589436	99.238357	98.781495	96.424028	95.502334	94.740027	90.29866	99.202526	99.048834	99.189367	100.701818	100.848005	99.018835	97.316549	98.417359	1.463214	1.608897	19.488391	24.689935	20.005176	99.446751	97.705502	90.005625	90.91	64.898993	96.264999	101.790001	68.334776	64.03665	30.389548	-31.665224	7,993,700,000	0.255502	139	48.553137	98.3763	2.070997	102.518294	94.234305	1.498036	98.320277	101.316349	95.324205	101.790001	94.199997	97.994999	99.423503	98.957502	98.190501	100.190503	100.656504	99.99876	98.890619	97.994999	97.099378	95.824258	94.199997	101.790001	0	0.021799	52,626,000	0
AMZN	2019-07-25T00:00:00	98.691002	100.059998	98.636002	100.050003	82,730,000	99.65545	98.566275	97.892	94.79061	94.695173	92.90103	87.386717	99.270807	99.224078	99.095082	98.256831	97.871396	95.906214	94.363244	93.112024	89.424252	99.389309	99.268328	98.852961	96.582228	95.609663	94.857429	90.41135	99.411437	99.207663	99.071989	100.476461	100.952305	99.342289	97.570751	98.594498	1.316732	1.550464	18.845048	23.024911	18.656079	99.446751	97.705502	90.518377	90.91	56.704707	96.412498	101.790001	42.371035	57.773745	17.177526	-57.628965	7,910,970,000	0.175493	138	48.587983	98.566275	1.901869	102.370012	94.762537	1.526179	98.355584	101.407941	95.303227	101.790001	94.199997	97.994999	99.466334	98.867666	97.694834	100.639165	101.237834	99.99876	98.890619	97.994999	97.099378	95.824258	94.199997	101.790001	1	-0.043891	0	82,730,000
AMZN	2019-07-26T00:00:00	97.152496	97.544998	96.225502	97.099998	98,542,000	99.3157	98.6632	97.94172	94.86251	94.766647	93.02634	87.406375	98.847145	98.847427	98.796222	98.156437	97.816096	95.955088	94.436645	93.192034	89.50115	98.934227	99.133683	98.796077	96.674851	95.674329	94.941616	90.508521	98.768534	98.795688	98.647151	100.074093	100.972291	99.601172	97.793627	98.755176	1.064233	1.453218	18.547731	20.453091	27.492799	98.770752	97.705502	90.935377	90.91	48.159762	96.225502	101.790001	16.65908	42.454964	-42.388873	-83.34092	7,812,428,000	0.200742	137	48.628153	98.6632	1.766622	102.196443	95.129956	1.603178	98.241004	101.447361	95.034647	101.790001	94.199997	97.994999	99.129	98.198003	97.705004	99.621999	100.552996	99.99876	98.890619	97.994999	97.099378	95.824258	94.199997	101.790001	1	-0.099836	98,542,000	0
AMZN	2019-07-29T00:00:00	95.622498	96.611504	94.527	96.5	89,864,000	98.773	98.710249	97.944019	94.86739	94.81006	93.14809	87.416907	98.202216	98.261076	98.307957	97.926079	97.647357	95.942045	94.467852	93.240162	89.562059	98.262735	98.844092	98.617675	96.704654	95.696851	94.993025	90.590274	97.31058	97.684325	97.821338	99.435518	100.880095	99.774736	97.972585	98.893762	0.732226	1.309019	19.169718	18.130639	31.716843	97.563499	97.705502	92.005001	90.91	34.613968	94.527	101.790001	15.083258	24.704458	-79.265177	-84.916742	7,722,564,000	0.215237	136	48.663574	98.710249	1.664581	102.039412	95.381087	1.624535	97.991622	101.240693	94.742552	101.790001	94.527	98.158501	96.974332	96.403666	95.654836	97.723162	98.293828	100.075933	99.015535	98.158501	97.301467	96.081283	94.527	101.790001	1	-0.14717	0	89,864,000
AMZN	2019-07-30T00:00:00	94.926498	95.494499	94.174004	94.556	58,218,000	98.216149	98.651099	97.913279	94.89692	94.846367	93.28438	87.452727	97.547072	97.654789	97.787733	97.65339	97.438061	95.90222	94.479922	93.273554	89.615436	97.563372	98.483735	98.385558	96.706972	95.699915	95.028241	90.664996	95.630718	96.254761	96.766489	98.602123	100.675109	99.859662	98.107018	99.008856	0.408241	1.128864	19.913185	16.984764	31.25251	97.119503	97.705502	92.334751	90.91	24.301777	94.174004	101.790001	9.88045	13.874263	-95.309913	-90.11955	7,664,346,000	0.222693	135	48.686153	98.651099	1.778951	102.209001	95.093197	1.597142	97.699706	100.89399	94.505422	101.790001	94.174004	97.982002	95.587001	94.562497	93.502497	96.647001	97.671504	99.992626	98.88069	97.982002	97.083315	95.803827	94.174004	101.790001	1	-0.186905	58,218,000	0
AMZN	2019-07-31T00:00:00	93.338997	94.977501	92.472	94.905502	89,414,000	97.589899	98.482274	97.890299	94.90473	94.86218	93.40737	87.489582	96.705457	96.8701	97.103312	97.261172	97.122748	95.801701	94.449897	93.27485	89.652486	96.676617	97.977821	98.03369	96.645877	95.660248	95.029323	90.723566	93.935769	94.616763	95.425862	97.563203	100.331536	99.837923	98.186527	99.096078	0.023116	0.907714	21.318911	15.195768	35.115801	96.268501	97.131001	92.334751	90.91	22.783839	92.472	101.316002	9.803218	11.588975	-119.632448	-90.196782	7,574,932,000	0.158235	134	48.719599	98.482274	2.103012	102.688298	94.276251	1.631463	97.2844	100.547327	94.021474	101.790001	92.472	97.131001	94.865	94.235502	93.544505	95.555997	96.185496	99.590953	98.230525	97.131001	96.031476	94.466052	92.472	101.790001	1	-0.219944	0	89,414,000
AMZN	2019-08-01T00:00:00	92.765999	94.896004	92.2005	93.585999	94,266,000	96.976999	98.273074	97.805279	94.90253	94.869147	93.49972	87.50626	95.917565	96.1239	96.436033	96.85252	96.787613	95.682654	94.405584	93.264774	89.683467	95.799544	97.433413	97.639513	96.562005	95.605085	95.016622	90.776068	92.580279	93.161245	94.01651	96.420663	99.861783	99.713777	98.212528	99.155324	-0.324593	0.661253	22.727128	13.543058	32.392042	96.132751	96.995251	92.5175	90.91	18.643219	92.2005	101.316002	6.2037	8.629123	-117.884253	-93.7963	7,480,666,000	0.099732	133	48.754354	98.273074	2.443931	103.160936	93.385213	1.767106	96.854076	100.388289	93.319864	101.790001	92.2005	96.995251	93.596166	92.214831	91.090665	94.720332	96.101667	99.526879	98.126812	96.995251	95.86369	94.252654	92.2005	101.790001	1	-0.247092	0	94,266,000
AMZN	2019-08-02T00:00:00	91.162003	92.318001	90.401001	92.253502	99,124,000	96.270599	97.973899	97.643199	94.86609	94.842613	93.57479	87.521832	94.966453	95.221736	95.624644	96.3352	96.354874	95.505374	94.320227	93.223135	89.698178	94.742272	96.756168	97.128492	96.415318	95.507529	94.970331	90.812443	91.317019	91.784911	92.507514	95.167531	99.253866	99.478863	98.175306	99.18282	-0.721269	0.384748	24.647432	12.28099	36.464117	95.233002	96.095501	92.5175	90.91	13.42433	90.401001	101.316002	6.972071	7.659663	-147.19003	-93.027929	7,381,542,000	0.05681	132	48.789511	97.973899	2.91086	103.795619	92.15218	1.859785	96.311974	100.031544	92.592404	101.790001	90.401001	96.095501	93.287501	91.678998	90.591998	94.374502	95.983004	99.102197	97.439403	96.095501	94.751599	92.838247	90.401001	101.790001	1	-0.269068	0	99,124,000
AMZN	2019-08-05T00:00:00	88.2565	89.433502	87.439003	88.511002	121,164,000	95.168099	97.505925	97.386199	94.81574	94.776153	93.61195	87.508125	93.624462	93.95533	94.491083	95.600773	95.731922	95.221104	94.160655	93.124786	89.683833	93.285163	95.830702	96.406438	96.156118	95.33421	94.865018	90.819753	89.569654	90.089959	90.705842	93.690957	98.467483	99.106791	98.052643	99.170296	-1.255614	0.056676	27.168388	10.605492	42.343622	93.752003	94.614502	92.685251	90.91	11.435317	87.439003	100.599998	6.211515	6.462429	-181.180954	-93.788485	7,260,378,000	0.012096	131	48.829465	97.505925	3.633968	104.77386	90.237989	2.03607	95.544786	99.616926	91.472646	101.790001	87.439003	94.614502	91.293668	90.269335	89.376668	92.186335	93.210668	98.403165	96.30792	94.614502	92.921084	90.510117	87.439003	101.790001	1	-0.286513	0	121,164,000
AMZN	2019-08-06T00:00:00	89.391502	89.688499	87.669998	89.611504	101,406,000	94.134799	97.00475	97.11748	94.78029	94.726913	93.662755	87.49715	92.77787	93.125543	93.706532	95.036294	95.244198	94.992492	94.035151	93.050859	89.680925	92.234873	95.0579	95.791461	95.943403	95.192509	94.781445	90.838493	88.324083	88.798332	89.223984	92.219432	97.586324	98.649701	97.869587	99.126232	-1.56941	-0.268541	29.2962	10.755084	39.219464	93.7495	94.614502	92.685251	90.91	18.309646	87.439003	100.065002	15.464117	9.549235	-150.11404	-84.535883	7,361,784,000	0.006129	132	48.863803	97.00475	4.026782	105.058313	88.951186	2.108928	94.958759	99.176614	90.740904	101.790001	87.439003	94.614502	88.376335	87.319168	86.381836	89.313667	90.370834	98.403165	96.30792	94.614502	92.921084	90.510117	87.439003	101.790001	0	-0.199995	0	101,406,000
AMZN	2019-08-07T00:00:00	89.669998	89.946503	87.849998	88.699501	90,538,000	93.097749	96.444725	96.835659	94.73726	94.664307	93.703275	87.50282	92.156296	92.497262	93.085527	94.548449	94.815413	94.783767	93.920279	92.983912	89.680816	91.423091	94.359352	95.218578	95.743	95.059432	94.702381	90.860114	87.853268	88.170204	88.282497	90.862397	96.657317	98.137992	97.641012	99.055024	-1.77516	-0.569865	31.048723	10.873345	36.229547	92.492001	94.614502	92.685251	90.91	20.585412	87.439003	100.065002	17.66985	13.115161	-130.755578	-82.33015	7,452,322,000	0.01818	133	48.894621	96.444725	4.234361	104.913447	87.976002	2.114106	94.455068	98.68328	90.226855	101.790001	87.439003	94.614502	88.916667	88.144834	86.898165	90.163335	90.935168	98.403165	96.30792	94.614502	92.921084	90.510117	87.439003	101.790001	0	-0.125023	90,538,000	0
AMZN	2019-08-08T00:00:00	91.644501	91.712997	89.905502	90.300003	74,024,000	92.393099	96.024275	96.62344	94.75096	94.60372	93.748645	87.520035	92.053937	92.342215	92.863831	94.284454	94.571497	94.660659	93.86039	92.957389	89.700355	91.158864	93.902188	94.819258	95.621715	94.979963	94.661613	90.901325	88.717514	88.621449	88.232229	89.833079	95.767418	97.626222	97.399825	98.967525	-1.75862	-0.807616	31.268991	16.473078	33.545735	92.025253	94.614502	92.685251	90.91	30.627266	87.439003	100.065002	33.308236	22.147401	-87.047273	-66.691764	7,526,346,000	0.104485	134	48.921002	96.024275	4.274464	104.573203	87.475347	2.139428	94.187395	98.46625	89.908539	101.316002	87.439003	94.377502	89.1555	88.364497	87.058996	90.461001	91.252004	98.04103	96.014988	94.377502	92.740017	90.408681	87.439003	101.316002	0	-0.060296	74,024,000	0
AMZN	2019-08-09T00:00:00	90.378998	91.554497	90.111	91.447502	57,596,000	91.715749	95.515725	96.35278	94.74222	94.54094	93.77151	87.524605	91.718949	91.985266	92.481549	93.929412	94.248997	94.49275	93.768774	92.906331	89.707108	90.792663	93.364542	94.338916	95.450265	94.868787	94.594887	90.929772	89.747129	89.310132	88.482801	89.043058	94.896188	97.102654	97.139793	98.860968	-1.826572	-1.011407	31.473525	15.542384	31.650471	91.466751	94.614502	92.844999	90.91	24.115353	87.439003	100.065002	23.285244	24.754444	-84.71455	-76.714756	7,468,750,000	0.077279	133	48.940899	95.515725	4.312554	104.140832	86.890617	2.139178	93.82469	98.103046	89.546334	101.316002	87.439003	94.377502	91.087667	90.462336	89.280172	92.269831	92.895162	98.04103	96.014988	94.377502	92.740017	90.408681	87.439003	101.316002	1	-0.104653	0	57,596,000
AMZN	2019-08-12T00:00:00	89.246002	90.049004	88.849998	89.7995	58,110,000	91.0781	94.92555	96.01798	94.75207	94.46272	93.765335	87.52866	91.22436	91.487218	91.983772	93.503648	93.864151	94.286995	93.649754	92.83385	89.70252	90.343618	92.767426	93.792241	95.234727	94.729446	94.505273	90.9469	90.107507	89.727048	88.668439	88.420968	94.026716	96.559573	96.855903	98.73382	-1.949377	-1.199001	32.114427	14.653429	34.557255	91.208252	94.614502	92.952749	90.91	20.708338	87.439003	100.065002	14.311732	23.635071	-95.660061	-85.688268	7,410,640,000	0.032071	132	48.960406	94.92555	4.323041	103.571631	86.279469	2.160321	93.388625	97.709266	89.067983	101.316002	87.439003	94.377502	90.681498	89.8085	89.238002	91.251996	92.124995	98.04103	96.014988	94.377502	92.740017	90.408681	87.439003	101.316002	1	-0.142055	0	58,110,000
AMZN	2019-08-13T00:00:00	91.217003	91.586998	89	89.150002	79,880,000	90.70715	94.46165	95.69006	94.88372	94.378527	93.767875	87.568695	91.222888	91.438088	91.865808	93.295771	93.660524	94.166604	93.585734	92.801833	89.717589	90.368873	92.414231	93.422935	95.096097	94.644032	94.454811	90.9836	90.440645	90.209792	89.146268	88.101917	93.234652	96.042721	96.575361	98.597363	-1.866145	-1.33243	31.587749	18.881431	31.295731	91.167503	94.614502	93.205252	90.91	27.423699	87.439003	100.059998	29.934249	22.510408	-65.572893	-70.065751	7,490,520,000	0.078889	133	48.988499	94.46165	4.189683	102.841015	86.082285	2.218571	93.181803	97.618945	88.744662	100.599998	87.439003	94.019501	89.381668	88.714333	88.182663	89.913338	90.580673	97.494004	95.572498	94.019501	92.466503	90.255456	87.439003	100.599998	0	-0.073324	79,880,000	0
AMZN	2019-08-14T00:00:00	88.148003	89.782501	87.861	89.650497	97,872,000	90.188051	93.888975	95.18116	94.91712	94.261547	93.76697	87.563892	90.607911	90.839891	91.293838	92.827792	93.236484	93.93058	93.442636	92.709678	89.701971	89.903574	91.812931	92.842777	94.831952	94.480071	94.343527	90.989365	89.833158	89.934355	89.26078	87.793078	92.436112	95.502182	96.26715	98.442419	-2.024489	-1.470842	31.538857	16.681865	31.603676	89.878502	94.614502	94.200251	91.550251	25.205779	87.439003	97.544998	7.015634	17.087205	-87.391371	-92.984366	7,392,648,000	0.065599	132	49.020372	93.888975	4.232707	102.354388	85.423562	2.356571	92.702394	97.415536	87.989251	100.065002	87.439003	93.752003	90.601334	89.615669	88.014336	92.202667	93.188332	97.085267	95.241871	93.752003	92.262135	90.140967	87.439003	100.065002	1	-0.114192	0	97,872,000
AMZN	2019-08-15T00:00:00	88.806	89.400002	88.098	89.099503	75,182,000	89.792051	93.384525	94.73126	94.95474	94.16128	93.7679	87.59722	90.247529	90.470092	90.911093	92.462174	92.895678	93.729616	93.320619	92.632377	89.693056	89.652292	91.328838	92.35238	94.5923	94.336504	94.24529	91.001724	89.169667	89.391053	89.190897	87.553589	91.659542	94.957891	95.943147	98.274923	-2.072987	-1.591271	31.493458	15.907616	30.136865	89.576	94.614502	95.184626	92.4235	29.52332	87.439003	96.611504	14.903207	17.284363	-73.138707	-85.096793	7,467,830,000	0.049144	133	49.045232	93.384525	4.205806	101.796137	84.972913	2.273464	92.331309	96.878237	87.78438	100.065002	87.439003	93.752003	88.597168	87.411835	86.675667	89.333336	90.518669	97.085267	95.241871	93.752003	92.262135	90.140967	87.439003	100.065002	0	-0.048563	0	75,182,000
AMZN	2019-08-16T00:00:00	89.628502	90.1455	89.227501	89.644501	60,360,000	89.638701	92.95465	94.2944	94.99295	94.08198	93.772305	87.660642	90.123723	90.317076	90.713772	92.204568	92.644356	93.568788	93.223458	92.572895	89.692414	89.622556	90.971122	91.95986	94.383428	94.217221	94.163321	91.021936	88.848215	89.043099	89.100295	87.470252	90.936326	94.424254	95.615695	98.100834	-2.021748	-1.677366	30.904143	17.851558	28.662947	89.691498	94.377502	95.885624	92.695	34.765931	87.439003	95.494499	27.180187	16.366343	-50.213926	-72.819813	7,528,190,000	0.079031	134	49.065581	92.95465	4.123484	101.201618	84.707682	2.181607	92.073899	96.437113	87.710684	100.065002	87.439003	93.752003	88.768	88.135999	87.465998	89.438001	90.070002	97.085267	95.241871	93.752003	92.262135	90.140967	87.439003	100.065002	0	0.007792	0	60,360,000
AMZN	2019-08-19T00:00:00	90.806	91.300003	90.630501	90.903999	56,326,000	89.893651	92.530875	93.88466	95.00504	94.025513	93.797515	87.732067	90.260179	90.405971	90.727961	92.077425	92.502944	93.460443	93.159841	92.537907	89.703494	89.834792	90.766489	91.691522	94.219234	94.131011	94.104583	91.053233	89.274168	89.323039	89.311248	87.609362	90.304198	93.920907	95.298429	97.926824	-1.864631	-1.714819	29.574184	21.010225	26.895283	89.781498	94.377502	96.304501	92.695	39.777718	87.439003	94.977501	44.664027	28.915807	-24.438388	-55.335973	7,584,516,000	0.033819	135	49.085101	92.530875	3.866558	100.263992	84.797758	2.197536	91.953146	96.348219	87.558073	100.065002	87.439003	93.752003	89.667168	89.188835	88.749168	90.106834	90.585167	97.085267	95.241871	93.752003	92.262135	90.140967	87.439003	100.065002	0	0.055937	0	56,326,000
AMZN	2019-08-20T00:00:00	90.069	90.841003	89.994003	90.724998	38,590,000	89.961401	92.0481	93.46762	94.94579	93.918127	93.811495	87.78291	90.221943	90.344704	90.626582	91.894841	92.315718	93.327446	93.078503	92.489017	89.707131	89.866674	90.532024	91.39801	94.025663	94.026892	94.030751	91.076486	89.881958	89.675397	89.56727	87.851152	89.747027	93.43194	94.980805	97.751316	-1.779077	-1.727671	28.653399	20.326162	28.466298	89.786999	94.377502	96.7215	92.695	41.530259	87.439003	94.896004	35.268835	35.704349	-26.740445	-64.731165	7,545,926,000	-0.01113	134	49.098229	92.0481	3.507183	99.062466	85.033734	2.079072	91.773704	95.931848	87.61556	100.065002	87.439003	93.752003	90.912168	90.524333	90.242666	91.193835	91.58167	97.085267	95.241871	93.752003	92.262135	90.140967	87.439003	100.065002	1	-0.003179	0	38,590,000
AMZN	2019-08-21T00:00:00	91.177002	91.478996	90.75	90.969498	40,636,000	90.112101	91.604925	93.13064	94.90563	93.833453	93.83289	87.822412	90.412955	90.496031	90.711262	91.829583	92.228124	93.243115	93.028463	92.463037	89.721757	90.087692	90.449063	91.221808	93.877868	93.954757	93.978582	91.110258	90.635041	90.313244	90.001669	88.265027	89.297891	92.980107	94.675009	97.579775	-1.603386	-1.702814	27.370411	21.700598	26.896376	89.723999	94.019501	97.686251	92.695	45.995269	87.439003	92.318001	76.614073	52.182312	-7.484759	-23.385927	7,586,562,000	-0.03948	135	49.112417	91.604925	2.961673	97.528272	85.681579	1.98725	91.716875	95.691375	87.742375	100.059998	87.439003	93.7495	90.301336	89.761668	89.454336	90.608668	91.148336	97.081443	95.238778	93.7495	92.260223	90.139896	87.439003	100.059998	0	0.046293	40,636,000	0
AMZN	2019-08-22T00:00:00	90.233002	91.470497	90.004997	91.400002	53,070,000	89.970951	91.182025	92.78416	94.85497	93.755893	93.828125	87.857195	90.376964	90.448207	90.637684	91.684439	92.074653	93.125071	92.954899	92.418878	89.726844	90.109674	90.318403	90.998913	93.694628	93.860008	93.907297	91.134244	90.904358	90.681711	90.277296	88.674765	88.918261	92.545887	94.370203	97.408982	-1.522768	-1.666805	26.566011	20.438895	28.288264	89.723999	93.752003	98.016001	92.695	47.578078	87.439003	91.712997	65.372072	59.084993	-9.637209	-34.627928	7,533,492,000	-0.014312	134	49.130516	91.182025	2.45755	96.097124	86.266926	1.923	91.575554	95.421554	87.729553	97.544998	87.439003	92.492001	91.135333	90.791669	90.406336	91.520665	91.864329	95.159983	93.684508	92.492001	91.299493	89.601686	87.439003	97.544998	1	-0.01164	0	53,070,000
AMZN	2019-08-23T00:00:00	87.481003	90.245003	87.261497	89.651497	105,416,000	89.681152	90.69845	92.35436	94.73429	93.643793	93.795945	87.88765	89.797772	89.908716	90.15204	91.302309	91.721296	92.903735	92.810849	92.321098	89.704497	89.656956	89.965925	90.590978	93.405452	93.69488	93.781612	91.130501	89.983919	90.114107	89.978922	88.824128	88.530048	92.07928	94.039457	97.228484	-1.661785	-1.665801	26.981024	18.128092	35.486436	89.424248	93.66325	98.052876	92.695	47.961952	87.261497	91.712997	4.931042	48.972396	-37.452145	-95.068958	7,428,076,000	-0.09849	133	49.164017	90.69845	2.153646	95.005742	86.391159	1.870179	91.185597	94.925955	87.445238	96.611504	87.261497	91.936501	90.569499	89.6685	89.103999	91.134	92.034999	94.404902	93.039801	91.936501	90.8332	89.262399	87.261497	96.611504	1	-0.061114	0	105,416,000
AMZN	2019-08-26T00:00:00	88.443497	88.5	87.175499	88.345497	61,600,000	89.600901	90.3395	91.92084	94.63349	93.55646	93.77003	87.919165	89.526917	89.642312	89.889187	91.042417	91.469157	92.728824	92.695918	92.244314	89.69195	89.431928	89.751167	90.290142	93.158755	93.55803	93.675623	91.136031	88.898169	89.240885	89.478058	88.832734	88.162989	91.607751	93.697842	97.042582	-1.674984	-1.667637	27.397807	17.198471	33.999629	89.327248	93.620251	98.426001	92.695	47.485795	87.175499	91.712997	27.944863	32.749326	-36.377894	-72.055137	7,489,676,000	-0.06612	134	49.184057	90.3395	1.869242	94.077985	86.601016	1.820608	90.924444	94.56566	87.283228	95.494499	87.175499	91.334999	88.329168	86.413333	85.345662	89.396838	91.312673	93.531215	92.316641	91.334999	90.353357	88.955765	87.175499	95.494499	0	-0.003109	61,600,000	0
AMZN	2019-08-27T00:00:00	88.091499	88.970001	87.334	88.786499	60,394,000	89.288351	89.99775	91.45552	94.50929	93.471027	93.741515	87.92075	89.239833	89.360346	89.61262	90.774151	91.209337	92.546968	92.574749	92.16208	89.676025	89.157491	89.537072	89.995577	92.902206	93.414215	93.563177	91.137746	87.943755	88.407597	88.894213	88.733516	87.808889	91.126213	93.343788	96.850361	-1.694317	-1.672973	27.435083	17.934759	31.828499	89.327248	93.620251	98.526875	92.695	45.829922	87.175499	91.712997	20.187343	17.687749	-30.329048	-79.812657	7,429,282,000	-0.074342	133	49.203509	89.99775	1.590504	93.178759	86.816742	1.787715	90.65464	94.23007	87.07921	94.977501	87.175499	91.0765	88.039665	87.57933	86.715164	88.903831	89.364166	93.136228	91.997136	91.0765	90.155864	88.845127	87.175499	94.977501	1	-0.0535	0	60,394,000
AMZN	2019-08-28T00:00:00	88.212502	88.392998	87.202499	87.75	48,394,000	89.294801	89.741426	90.9824	94.37217	93.432073	93.705	87.923085	89.034367	89.151647	89.397217	90.541274	90.978812	92.376989	92.459953	92.08387	89.661463	88.961882	89.367048	89.746114	92.655273	93.275833	93.453691	91.140649	87.551533	87.867029	88.408056	88.579244	87.479196	90.640338	92.983412	96.652901	-1.680502	-1.674479	27.526258	17.080027	30.838041	89.327248	93.620251	98.694626	92.695	39.949039	87.175499	91.586998	23.506807	23.879671	-30.010087	-76.493193	7,477,676,000	-0.034855	134	49.219131	89.741426	1.428535	92.598495	86.884356	1.726822	90.422055	93.875699	86.968411	94.896004	87.175499	91.035751	88.131833	87.293666	86.495832	88.929667	89.767835	93.073965	91.946771	91.035751	90.124732	88.827687	87.175499	94.896004	0	0.003684	48,394,000	0
AMZN	2019-08-29T00:00:00	89.32	89.927498	88.862503	89.150002	60,302,000	89.346201	89.569126	90.60756	94.24978	93.39626	93.67327	87.941577	89.091494	89.182257	89.385338	90.430249	90.851211	92.257107	92.377323	92.02914	89.658065	88.966464	89.326913	89.618237	92.457149	93.16762	93.36686	91.154549	87.925209	87.903292	88.228896	88.501045	87.218198	90.174958	92.629752	96.45572	-1.56218	-1.652019	26.495642	22.064121	28.714982	89.327248	93.617748	98.576126	92.695	46.869645	87.175499	91.586998	48.611611	30.768587	-3.368473	-51.388389	7,537,978,000	-0.003579	135	49.239131	89.569126	1.239892	92.04891	87.089341	1.739786	90.317098	93.796669	86.837526	92.318001	87.175499	89.74675	87.936	87.479001	86.745501	88.6695	89.126498	91.10437	90.353565	89.74675	89.139935	88.275994	87.175499	92.318001	0	0.052558	60,302,000	0
AMZN	2019-08-30T00:00:00	88.814499	89.987	88.2285	89.874496	61,174,000	89.2648	89.451751	90.27404	94.10788	93.33302	93.643495	87.976437	89.036095	89.115392	89.297516	90.283363	90.694541	92.122103	92.283565	91.965484	89.649671	88.869791	89.255043	89.48031	92.244001	93.047048	93.270646	91.163235	88.426451	88.237936	88.18817	88.478248	87.012631	89.726777	92.277747	96.257256	-1.492	-1.620015	25.856531	20.505271	29.233464	89.327248	92.360249	98.576126	92.695	48.675354	87.175499	91.586998	37.152903	36.423773	-8.347986	-62.847097	7,476,804,000	-0.003661	134	49.259144	89.451751	1.191328	91.834407	87.069094	1.756179	90.173993	93.68635	86.661636	91.712997	87.175499	89.444248	89.37	88.812503	88.305005	89.877497	90.434995	90.642148	89.979673	89.444248	88.908823	88.146524	87.175499	91.712997	1	-0.005918	0	61,174,000
AMZN	2019-09-03T00:00:00	89.491997	90.040001	88.400002	88.5	70,860,000	89.1334	89.513525	90.02882	93.98642	93.254533	93.61475	88.016105	89.127275	89.183865	89.327436	90.21142	90.602037	92.018961	92.210102	91.916504	89.648102	88.911099	89.258876	89.420152	92.062985	92.945968	93.188438	91.178315	89.021632	88.758086	88.399768	88.521233	86.888279	89.313341	91.936432	96.060436	-1.365968	-1.569206	25.224536	19.360783	27.296544	89.327248	91.893501	98.238127	92.695	44.247674	87.175499	91.478996	53.828262	46.530925	-4.026033	-46.171738	7,547,664,000	0.029748	135	49.282698	89.513525	1.157644	91.828814	87.198237	1.688536	90.109041	93.486113	86.731969	91.712997	87.175499	89.444248	89.01	88.033	87.2515	89.791499	90.768499	90.642148	89.979673	89.444248	88.908823	88.146524	87.175499	91.712997	0	0.044115	70,860,000	0
AMZN	2019-09-04T00:00:00	90.030998	90.3815	89.811501	90.25	46,482,000	89.1296	89.5455	89.833	93.87314	93.208947	93.593025	88.066507	89.30802	89.337889	89.435677	90.195018	90.558111	91.941002	92.152757	91.879167	89.651912	89.074299	89.308159	89.42032	91.907871	92.861138	93.117473	91.198363	89.615074	89.35335	88.842462	88.640596	86.857285	88.949092	91.613367	95.867994	-1.20866	-1.497097	24.379744	20.069869	26.279505	89.322998	91.334999	97.634501	92.695	57.553744	87.175499	91.478996	66.352993	52.444719	12.996398	-33.647007	7,594,146,000	-0.032415	136	49.29834	89.5455	1.162916	91.871333	87.219668	1.512357	90.101608	93.126323	87.076893	91.712997	87.175499	89.444248	89.310666	88.581332	87.670667	90.221331	90.950666	90.642148	89.979673	89.444248	88.908823	88.146524	87.175499	91.712997	0	0.086672	0	46,482,000
AMZN	2019-09-05T00:00:00	92.036003	92.099998	90.778999	91.097504	66,216,000	89.2155	89.6638	89.78088	93.83559	93.19678	93.591855	88.121827	89.853616	89.828456	89.835727	90.362381	90.671795	91.944727	92.149685	91.882273	89.675634	89.602736	89.54535	89.589782	91.835826	92.830271	93.086641	91.237861	90.673601	90.360225	89.717524	88.955364	86.959167	88.670546	91.330115	95.687408	-0.911696	-1.380017	22.841973	25.446911	24.036178	89.637749	91.0765	97.412502	92.695	61.693592	87.175499	92.099998	98.70047	72.960575	54.250109	-1.29953	7,660,362,000	-0.038423	137	49.321699	89.6638	1.289682	92.243164	87.084436	1.567143	90.285836	93.420122	87.15155	92.099998	87.175499	89.637749	90.074666	89.767832	89.504667	90.337832	90.644666	90.937817	90.21884	89.637749	89.056658	88.229342	87.175499	92.099998	0	0.122626	66,216,000	0
AMZN	2019-09-06T00:00:00	91.675499	92.032501	91.32	91.911003	49,938,000	89.35975	89.66535	89.73726	93.77127	93.180773	93.586175	88.181852	90.217993	90.164282	90.118769	90.481755	90.749003	91.934169	92.137206	91.878178	89.695534	90.050009	89.73694	89.735522	91.751117	92.790237	93.048693	91.273221	91.648768	91.286499	90.642913	89.373444	87.157875	88.461139	91.080998	95.516306	-0.697401	-1.243494	21.414042	24.662311	23.295075	89.637749	91.035751	96.699751	92.695	57.667231	87.175499	92.099998	91.379845	85.477769	57.970525	-8.620155	7,610,424,000	-0.09405	136	49.339149	89.66535	1.292204	92.249758	87.080943	1.522608	90.418185	93.4634	87.37297	92.099998	87.175499	89.637749	91.638334	91.176669	90.317334	92.497668	92.959333	90.937817	90.21884	89.637749	89.056658	88.229342	87.175499	92.099998	1	0.052753	0	49,938,000
AMZN	2019-09-09T00:00:00	91.567497	92.5	91.230499	92.050003	59,990,000	89.768399	89.724775	89.75348	93.69834	93.161887	93.57033	88.261617	90.487894	90.419412	90.34165	90.580459	90.811964	91.91979	92.122214	91.872026	89.71416	90.451417	89.918097	89.876309	91.664694	92.747783	93.008719	91.306909	92.247868	91.938487	91.406065	89.843463	87.426047	88.311439	90.862785	95.353678	-0.530173	-1.100829	20.38824	25.338575	21.999877	89.85125	89.837749	96.564001	92.695	53.100685	87.175499	92.5	82.48657	90.855628	62.88516	-17.51343	7,550,434,000	-0.087418	135	49.36004	89.724775	1.352663	92.430102	87.019449	1.493893	90.527643	93.51543	87.539857	92.5	87.175499	89.837749	91.676	91.319499	90.963498	92.032	92.388501	91.243418	90.466041	89.837749	89.209458	88.314942	87.175499	92.5	1	-0.007253	0	59,990,000
AMZN	2019-09-10T00:00:00	91.027496	91.290497	90.266998	91.137497	52,278,000	90.026799	89.81385	89.86432	93.62526	93.165267	93.548195	88.34289	90.595814	90.529973	90.447165	90.621099	90.828544	91.884798	92.093406	91.855303	89.727228	90.680344	90.042166	89.97431	91.559955	92.691615	92.958366	91.33443	92.210959	92.088285	91.802315	90.290918	87.724727	88.203308	90.664888	95.197241	-0.43619	-0.967902	19.097929	23.874167	25.010181	89.85125	89.837749	95.664251	92.695	53.966463	87.175499	92.5	72.344758	82.070391	36.007003	-27.655242	7,498,156,000	-0.051573	134	49.377996	89.81385	1.377898	92.569645	87.058055	1.526286	90.575249	93.627821	87.522677	92.5	87.175499	89.837749	91.765999	91.031998	90.496498	92.301498	93.0355	91.243418	90.466041	89.837749	89.209458	88.314942	87.175499	92.5	1	-0.058521	0	52,278,000
AMZN	2019-09-11T00:00:00	91.149498	91.670998	90.454002	90.607002	48,656,000	90.332599	89.810475	89.93464	93.52606	93.165073	93.528845	88.419455	90.706551	90.642614	90.555216	90.669135	90.853232	91.855963	92.068566	91.841327	89.74138	90.884471	90.169371	90.07317	91.462867	92.638568	92.910867	91.362356	91.829766	91.947221	91.975033	90.707668	88.039632	88.131728	90.485419	95.047298	-0.347853	-0.843892	17.830285	24.280972	23.633686	90.36425	89.837749	94.183252	92.695	49.876069	87.175499	92.5	74.636083	76.489137	46.332001	-25.363917	7,546,812,000	-0.094156	135	49.394743	89.810475	1.374358	92.55919	87.061759	1.5125	90.629939	93.654939	87.604939	92.5	87.175499	89.837749	90.861664	90.432831	89.838165	91.456329	91.885162	91.243418	90.466041	89.837749	89.209458	88.314942	87.175499	92.5	0	-0.002063	48,656,000	0
AMZN	2019-09-12T00:00:00	92.177498	92.682999	91.713997	91.8815	56,470,000	90.729099	90.01195	90.03494	93.4353	93.16982	93.506965	88.504827	91.00074	90.921683	90.804798	90.806259	90.955099	91.868572	92.071433	91.847984	89.76562	91.219907	90.394801	90.245698	91.409982	92.612579	92.884108	91.39975	91.746358	91.883305	92.158262	91.134438	88.383778	88.10931	90.332064	94.907972	-0.192673	-0.713648	17.310405	27.179758	21.991253	90.45575	89.929249	94.182001	92.695	58.695924	87.175499	92.682999	90.821592	79.267478	88.639632	-9.178408	7,603,282,000	-0.041023	136	49.41464	90.01195	1.41264	92.837229	87.18667	1.517357	90.777326	93.81204	87.742611	92.682999	87.175499	89.929249	91.091499	90.512001	89.874504	91.728996	92.308495	91.383229	90.579134	89.929249	89.279364	88.354104	87.175499	92.682999	0	0.04622	56,470,000	0
AMZN	2019-09-13T00:00:00	91.967003	92.306	91.758499	92.100502	39,426,000	90.993799	90.17	90.04784	93.33564	93.183253	93.46475	88.56933	91.193993	91.111742	90.983599	90.911781	91.032938	91.872432	92.068684	91.85034	89.787524	91.444981	90.580997	90.394318	91.352402	92.580926	92.853614	91.434199	91.857665	91.913503	92.27486	91.536139	88.73434	88.123827	90.198243	94.777938	-0.08569	-0.588056	16.827659	26.472407	21.418932	90.5415	89.929249	93.553251	92.695	75.963654	87.175499	92.682999	86.999622	84.152432	81.457923	-13.000378	7,563,856,000	-0.056373	135	49.428453	90.17	1.447026	93.064051	87.275948	1.343357	90.890628	93.577342	88.203914	92.682999	87.175499	89.929249	92.191498	91.699997	91.222496	92.668999	93.1605	91.383229	90.579134	89.929249	89.279364	88.354104	87.175499	92.682999	1	-0.01273	0	39,426,000
AMZN	2019-09-16T00:00:00	90.391998	91.2845	90.010002	91.200996	73,510,000	91.151549	90.208175	90.04836	93.20057	93.1776	93.417795	88.625935	91.033594	90.980879	90.892583	90.864528	90.983635	91.814376	92.024561	91.821462	89.793539	91.335563	90.60214	90.420792	91.236965	92.507472	92.792767	91.452335	91.580377	91.617716	92.006413	91.770463	89.037588	88.141872	90.064348	94.649829	-0.126536	-0.495752	16.115408	24.06189	27.604193	91.24725	89.929249	93.319878	92.695	60.530721	87.202499	92.682999	58.197233	78.672815	15.786102	-41.802767	7,490,346,000	-0.074705	134	49.45323	90.208175	1.442051	93.092277	87.324072	1.388536	90.84314	93.620211	88.066068	92.682999	87.175499	89.929249	92.010501	91.715001	91.463	92.262502	92.558001	91.383229	90.579134	89.929249	89.279364	88.354104	87.175499	92.682999	1	-0.063069	0	73,510,000
AMZN	2019-09-17T00:00:00	91.127502	91.199501	90.205002	90.353996	39,648,000	91.315099	90.22425	90.12362	93.0708	93.209253	93.377945	88.662135	91.052376	91.007538	90.928725	90.888435	90.994701	91.78744	92.000954	91.807721	89.806812	91.33119	90.689695	90.503803	91.155668	92.453522	92.747415	91.477227	91.251809	91.333342	91.674699	91.913168	89.32192	88.176444	89.937067	94.526136	-0.098423	-0.416286	15.454032	22.919736	26.293896	91.3465	89.929249	93.040627	92.695	65.755047	87.202499	92.682999	71.617618	72.271491	31.160688	-28.382382	7,529,994,000	-0.022229	135	49.466821	90.22425	1.450831	93.125912	87.322587	1.342714	90.870222	93.55565	88.184794	92.682999	87.175499	89.929249	90.562167	89.839834	89.287669	91.114332	91.836665	91.383229	90.579134	89.929249	89.279364	88.354104	87.175499	92.682999	0	-0.005793	39,648,000	0
AMZN	2019-09-18T00:00:00	90.873001	91.102997	89.775002	90.851997	50,112,000	91.3993	90.26445	90.10986	92.89996	93.292433	93.31136	88.698107	91.016501	90.983077	90.920152	90.887032	90.98534	91.751579	91.971271	91.789211	89.817421	91.250809	90.751481	90.561447	91.06948	92.392042	92.697812	91.499225	90.898265	91.050417	91.353402	91.95247	89.580479	88.224898	89.812439	94.405054	-0.095577	-0.352144	15.125858	21.429919	26.651345	91.229	89.929249	92.911377	92.695	63.617726	88.2285	92.682999	59.366972	63.060607	17.920437	-40.633028	7,479,882,000	0.034356	134	49.483882	90.26445	1.457427	93.179303	87.349596	1.354286	90.870486	93.579058	88.161915	92.682999	87.175499	89.929249	90.844002	90.488503	89.849503	91.483002	91.838501	91.383229	90.579134	89.929249	89.279364	88.354104	87.175499	92.682999	1	-0.056793	50,112,000	0
AMZN	2019-09-19T00:00:00	91.074997	91.628502	90.894997	91.051003	40,630,000	91.303199	90.259349	90.22694	92.70405	93.353726	93.252895	88.73094	91.0282	90.999789	90.943974	90.90412	90.992237	91.725047	91.947685	91.775068	89.829934	91.191845	90.828675	90.635689	90.997913	92.333688	92.653528	91.522876	90.779603	90.897221	91.165801	91.914978	89.823854	88.291937	89.692695	94.286822	-0.076145	-0.296945	14.397169	23.241001	25.648425	91.229	89.929249	92.891003	92.695	59.900679	88.2285	92.682999	63.90162	64.96207	50.533982	-36.09838	7,520,512,000	0.010193	135	49.497772	90.259349	1.45424	93.16783	87.350869	1.28575	90.889964	93.461464	88.318463	92.682999	87.175499	89.929249	90.583666	90.064336	89.255671	91.392331	91.911662	91.383229	90.579134	89.929249	89.279364	88.354104	87.175499	92.682999	0	-0.000114	40,630,000	0
AMZN	2019-09-20T00:00:00	89.708	91.531502	89.045998	91.085503	106,838,000	91.106449	90.233099	90.26302	92.49714	93.390833	93.186715	88.73639	90.76416	90.764919	90.753824	90.795381	90.893449	91.645947	91.888746	91.734136	89.828721	90.901809	90.776166	90.59577	90.880421	92.237748	92.583332	91.532598	90.431465	90.509601	90.779705	91.724415	90.009328	88.352965	89.565584	94.16567	-0.169101	-0.271376	14.865889	20.506918	31.382563	90.864498	89.929249	92.246502	92.695	54.594068	88.400002	92.682999	30.539331	51.269307	-7.727838	-69.460669	7,413,674,000	-0.001422	134	49.533051	90.233099	1.45947	93.152039	87.31416	1.337679	90.777396	93.452754	88.102037	92.682999	87.175499	89.929249	91.199498	90.770495	90.465993	91.504	91.933004	91.383229	90.579134	89.929249	89.279364	88.354104	87.175499	92.682999	1	-0.051653	0	106,838,000
AMZN	2019-09-23T00:00:00	89.264999	89.635002	88.365997	88.849998	58,446,000	90.876199	90.322299	90.24848	92.27144	93.41146	93.123605	88.765615	90.464328	90.492206	90.524774	90.656256	90.768184	91.552576	91.8197	91.685243	89.823112	90.567	90.683966	90.518999	90.75367	92.129174	92.505674	91.537858	89.83916	89.994567	90.230327	91.403825	90.129975	88.401908	89.429702	94.039718	-0.275342	-0.272169	15.654636	19.193976	32.617464	90.524498	89.929249	92.095251	92.917252	48.80402	88.365997	92.682999	20.824688	38.42188	-68.495446	-79.175312	7,355,228,000	0.097766	133	49.552112	90.322299	1.331304	92.984907	87.659691	1.316394	90.633358	93.266145	88.000571	92.682999	87.175499	89.929249	90.095167	88.658831	87.609662	91.144335	92.580671	91.383229	90.579134	89.929249	89.279364	88.354104	87.175499	92.682999	1	-0.095461	58,446,000	0
AMZN	2019-09-24T00:00:00	87.080498	89.7855	86.777496	89.530502	92,320,000	90.481499	90.254149	90.09946	91.99206	93.369846	93.044	88.77622	89.787562	89.871895	89.994886	90.331187	90.484516	91.377201	91.694984	91.594059	89.795822	89.876872	90.375223	90.275309	90.550104	91.962569	92.386008	91.52109	88.592208	88.932161	89.285088	90.837203	90.136706	88.402742	89.265535	93.900519	-0.529703	-0.323676	17.10724	16.624712	35.32028	89.730247	89.730247	92.0345	93.776249	36.751843	86.777496	92.682999	5.130832	18.831617	-137.532278	-94.869168	7,262,908,000	-0.014805	132	49.58053	90.254149	1.461101	93.176352	87.331946	1.467715	90.29499	93.230421	87.35956	92.682999	86.777496	89.730247	89.088666	88.54233	87.819661	89.811335	90.357671	91.2893	90.427097	89.730247	89.033398	88.041274	86.777496	92.682999	1	-0.132439	0	92,320,000
AMZN	2019-09-25T00:00:00	88.416496	88.650002	86.150002	87.367996	69,864,000	90.208199	90.270399	90.033359	91.75049	93.308313	92.946935	88.81102	89.513349	89.607277	89.752056	90.157124	90.325437	91.261095	91.608708	91.531137	89.782098	89.501417	90.200208	90.14585	90.409885	91.832218	92.294375	91.517511	87.725918	88.119076	88.538388	90.228031	90.093609	88.389132	89.093356	93.754369	-0.616377	-0.382216	18.706287	14.846022	34.226782	89.228001	89.4165	92.0795	94.048252	32.709098	86.150002	92.682999	34.693031	20.216184	-140.960918	-65.306969	7,332,772,000	0.036741	133	49.602771	90.270399	1.437398	93.145196	87.395602	1.498501	90.116086	93.113088	87.119084	92.682999	86.150002	89.4165	87.881165	85.97683	84.873161	88.984833	90.889168	91.141211	90.187394	89.4165	88.645606	87.548063	86.150002	92.682999	0	-0.063393	69,864,000	0
AMZN	2019-09-26T00:00:00	86.991997	88.168503	86.574997	88.139503	70,736,000	89.689649	90.209374	89.865959	91.4983	93.22574	92.84158	88.835722	89.009078	89.131772	89.327432	89.869385	90.069019	91.093679	91.487216	91.441253	89.754335	88.916653	89.88798	89.911899	90.223278	91.665999	92.176455	91.499411	86.983337	87.312985	87.754929	89.522966	89.97029	88.341088	88.901841	93.59694	-0.790895	-0.463952	20.191116	13.684588	31.549155	88.889252	89.4165	92.082251	94.614502	29.690815	86.150002	92.682999	12.888345	17.570736	-159.09398	-87.111655	7,262,036,000	-0.019487	132	49.624439	90.209374	1.550801	93.310975	87.107773	1.578893	89.818554	92.976341	86.660767	92.682999	86.150002	89.4165	87.738833	86.827665	85.238833	89.327665	90.238833	91.141211	90.187394	89.4165	88.645606	87.548063	86.150002	92.682999	1	-0.104042	0	70,736,000
AMZN	2019-09-27T00:00:00	86.272499	87.456001	85.691002	87.400002	78,144,000	89.120199	90.056999	89.707539	91.24585	93.13916	92.743805	88.856275	88.461762	88.611904	88.857442	89.542396	89.776979	90.904613	91.349986	91.338902	89.71969	88.295353	89.513039	89.635479	90.018344	91.483019	92.046374	91.473907	86.35065	86.605854	86.961531	88.744247	89.768972	88.250053	88.689742	93.426992	-0.976009	-0.566363	21.924588	12.662124	32.934068	88.659752	89.187	91.87175	94.614502	28.195524	85.691002	92.682999	8.316611	18.632663	-169.533299	-91.683389	7,183,892,000	-0.033948	131	49.647886	90.056999	1.776133	93.609264	86.504734	1.614286	89.480834	92.709407	86.252262	92.682999	85.691002	89.187	87.245166	86.321828	85.65166	87.915334	88.838671	91.032887	90.012056	89.187	88.361945	87.187289	85.691002	92.682999	1	-0.138276	0	78,144,000
AMZN	2019-09-30T00:00:00	86.795502	86.873001	85.460999	86.349503	52,894,000	88.760549	89.956049	89.680119	91.01724	93.049566	92.652875	88.874367	88.12851	88.281649	88.540221	89.292678	89.547634	90.743472	91.230132	91.248934	89.690594	87.872681	89.20242	89.411476	89.843821	91.316081	91.928586	91.453401	86.060895	86.16773	86.329482	87.999002	89.527885	88.134326	88.46943	93.248289	-1.068197	-0.66673	23.623421	11.896341	31.927413	88.54475	89.071999	91.738001	94.614502	32.548476	85.460999	92.682999	18.478305	13.227754	-151.190302	-81.521695	7,236,786,000	0.020986	132	49.663966	89.956049	1.903294	93.762637	86.149461	1.622251	89.225088	92.46959	85.980587	92.682999	85.460999	89.071999	86.473167	85.490334	84.708168	87.255333	88.238167	90.978607	89.924195	89.071999	88.219803	87.006507	85.460999	92.682999	0	-0.066855	52,894,000	0
AMZN	2019-10-01T00:00:00	86.782501	87.779999	86.420502	87.300003	61,690,000	88.326049	89.820574	89.613679	90.76726	92.96022	92.570765	88.893685	87.859309	88.009077	88.269802	89.06448	89.334932	90.588139	91.113089	91.160489	89.661658	87.513036	88.900178	89.188582	89.677753	91.151158	91.812341	91.432587	86.021349	86.077973	85.982215	87.339156	89.263093	88.001363	88.244812	93.062111	-1.129288	-0.759242	24.293919	15.131131	30.043434	88.54475	89.071999	91.543749	94.525749	31.828407	85.460999	92.682999	18.298292	15.031069	-110.708414	-81.701708	7,175,096,000	-0.02196	131	49.682696	89.820574	2.030258	93.881091	85.760058	1.632429	88.992461	92.25732	85.727602	92.682999	85.460999	89.071999	86.3765	85.88	84.964498	87.292002	87.788503	90.978607	89.924195	89.071999	88.219803	87.006507	85.460999	92.682999	1	-0.105456	0	61,690,000
AMZN	2019-10-02T00:00:00	85.661499	86.444504	85.25	86.387001	66,022,000	87.804899	89.602099	89.516479	90.486	92.84502	92.48239	88.924015	87.419747	87.582244	87.868525	88.755118	89.05236	90.394938	90.969626	91.051598	89.621855	87.028572	88.504075	88.884568	89.477527	90.959086	91.675524	91.400426	85.884555	85.884033	85.678311	86.69091	88.953912	87.841305	88.009002	92.865329	-1.253707	-0.858135	25.433448	14.119681	33.140732	88.390751	88.966499	91.473749	94.48275	23.0944	85.25	92.306	5.831902	14.202833	-136.452789	-94.168098	7,109,074,000	-0.029596	130	49.702116	89.602099	2.231545	94.065188	85.13901	1.632358	88.675227	91.939943	85.410511	92.682999	85.25	88.966499	86.994334	86.208669	85.634837	87.568166	88.353831	90.928811	89.843593	88.966499	88.089405	86.840662	85.25	92.682999	1	-0.137933	0	66,022,000
AMZN	2019-10-03T00:00:00	86.221001	86.25	84.252998	85.650002	69,364,000	87.319499	89.311349	89.436819	90.20961	92.727053	92.43326	88.974892	87.179997	87.334746	87.61506	88.524744	88.834563	90.231254	90.844662	90.955943	89.588016	86.74059	88.182066	88.63107	89.310272	90.78477	91.551536	91.37353	85.835099	85.810686	85.536864	86.141433	88.630965	87.67308	87.774218	92.662097	-1.292266	-0.944961	26.876395	12.90875	34.580178	87.019249	88.467999	91.473749	94.48275	26.938519	84.252998	91.628502	26.682955	16.937717	-127.132316	-73.317045	7,178,438,000	-0.023418	131	49.722813	89.311349	2.276115	93.863578	84.75912	1.735894	88.441491	91.913278	84.969703	92.682999	84.252998	88.467999	85.785334	85.126165	84.59083	86.320669	86.979838	90.693519	89.462739	88.467999	87.473258	86.057018	84.252998	92.682999	0	-0.065011	69,364,000	0
AMZN	2019-10-04T00:00:00	86.982498	87.028999	85.961502	86.301003	49,438,000	87.046949	89.076699	89.343319	89.97544	92.614293	92.383025	89.021935	87.140498	87.270701	87.517742	88.38454	88.692097	90.103852	90.743026	90.877261	89.56209	86.679318	87.960271	88.442276	89.183719	90.633598	91.4436	91.353705	86.068215	86.013371	85.631245	85.762325	88.318424	87.516027	87.554371	92.456949	-1.247004	-1.00537	27.482732	15.734701	32.953258	87.019249	88.467999	91.473749	94.48275	35.360042	84.252998	91.628502	37.00764	23.174166	-80.758743	-62.99236	7,227,876,000	0.013158	132	49.737858	89.076699	2.26142	93.599539	84.553859	1.672358	88.302539	91.647255	84.957823	92.682999	84.252998	88.467999	85.574666	84.899333	83.577665	86.896334	87.571668	90.693519	89.462739	88.467999	87.473258	86.057018	84.252998	92.682999	0	-0.002337	49,438,000	0
AMZN	2019-10-07T00:00:00	86.633003	87.391502	86.184998	86.581497	43,094,000	86.783749	88.829974	89.256059	89.76505	92.490606	92.31378	89.08133	87.038999	87.154756	87.381629	88.225309	88.533705	89.96774	90.634868	90.793216	89.532945	86.604055	87.727538	88.23379	89.052643	90.476195	91.329738	91.329935	86.362575	86.27778	85.858573	85.50596	88.012302	87.36451	87.348538	92.249366	-1.22521	-1.049338	27.715738	16.509828	31.168413	86.4515	88.467999	91.472498	94.48275	30.039514	84.252998	91.628502	32.269049	31.986548	-69.511491	-67.730951	7,184,782,000	0.02732	131	49.750839	88.829974	2.244484	93.318943	84.341005	1.687501	88.143536	91.518538	84.768533	92.682999	84.252998	88.467999	86.657667	86.286334	85.590169	87.353831	87.725164	90.693519	89.462739	88.467999	87.473258	86.057018	84.252998	92.682999	1	-0.048739	43,094,000	0
AMZN	2019-10-08T00:00:00	85.275497	86.349998	85.25	86.124496	50,840,000	86.603249	88.542374	89.087399	89.55811	92.353413	92.21275	89.1425	86.686298	86.813072	87.057609	87.957144	88.283074	89.783731	90.493832	90.683954	89.490582	86.329827	87.389016	87.927593	88.876582	90.286324	91.190366	91.292066	86.225339	86.159404	85.856695	85.266825	87.675153	87.19729	87.144499	92.035267	-1.302465	-1.099963	28.360485	15.475126	33.452045	86.210751	88.467999	90.843748	94.48275	27.359117	84.252998	91.628502	13.863448	27.713379	-93.670506	-86.136552	7,133,942,000	-0.033309	130	49.765579	88.542374	2.315479	93.173333	83.911416	1.68968	87.870389	91.249749	84.491029	92.682999	84.252998	88.467999	86.736501	86.0815	85.529996	87.288005	87.943006	90.693519	89.462739	88.467999	87.473258	86.057018	84.252998	92.682999	1	-0.08817	0	50,840,000
AMZN	2019-10-09T00:00:00	86.099503	86.497498	85.718002	85.980499	40,870,000	86.37155	88.289875	88.930139	89.38157	92.225473	92.139245	89.228635	86.568939	86.683332	86.910208	87.788268	88.115107	89.639251	90.378191	90.593173	89.45684	86.238237	87.156362	87.697755	88.74095	90.121747	91.069312	91.261787	86.024519	86.044442	85.833499	85.127645	87.338207	87.032591	86.952265	91.819665	-1.282416	-1.136454	28.817565	15.283505	31.569386	86.016499	88.467999	90.610374	94.48275	30.839171	84.252998	91.531502	25.369284	23.833927	-68.645306	-74.630716	7,174,812,000	-0.039985	131	49.777694	88.289875	2.291435	92.872745	83.707004	1.723001	87.701733	91.147736	84.255731	92.682999	84.252998	88.467999	85.625165	84.900332	84.525167	86.000331	86.725164	90.693519	89.462739	88.467999	87.473258	86.057018	84.252998	92.682999	0	-0.021442	40,870,000	0
AMZN	2019-10-10T00:00:00	86.013	86.914497	85.6875	86.262001	51,504,000	86.27365	87.98165	88.689219	89.23505	92.120133	92.06989	89.32271	86.457752	86.561454	86.772176	87.62688	87.953406	89.497045	90.263318	90.502477	89.422573	86.173046	86.939517	87.47336	88.608849	89.958261	90.948	91.229791	85.834825	85.933395	85.81647	85.062455	87.00511	86.869193	86.772465	91.603668	-1.258994	-1.160962	28.835054	16.356344	29.758399	86.016499	88.467999	90.328999	94.48275	34.213465	84.252998	89.7855	31.812051	23.681594	-56.582372	-68.187949	7,123,308,000	-0.058177	130	49.792913	87.98165	2.151295	92.28424	83.67906	1.633108	87.540902	90.807117	84.274686	92.306	84.252998	88.279499	86.105001	85.712504	85.325506	86.491999	86.884496	90.405491	89.229753	88.279499	87.329245	85.976341	84.252998	92.306	1	-0.064282	0	51,504,000
AMZN	2019-10-11T00:00:00	86.596001	87.272499	86.492996	87.146004	65,100,000	86.306001	87.7131	88.486039	89.11165	92.009526	92.00709	89.387965	86.485401	86.567735	86.745072	87.533164	87.84899	89.383279	90.16681	90.425121	89.394448	86.231655	86.80755	87.312343	88.505357	89.812889	90.839606	91.20266	85.981919	86.015764	85.959755	85.089636	86.701717	86.719886	86.611112	91.390649	-1.179789	-1.164727	28.504513	17.075982	27.983821	86.016499	88.467999	90.357124	94.48275	38.731755	84.252998	89.7855	42.349784	33.17704	-30.465797	-57.650216	7,188,408,000	-0.088236	131	49.812441	87.7131	1.953781	91.620661	83.805538	1.627215	87.450911	90.70534	84.196482	91.628502	84.252998	87.94075	86.204999	85.495501	84.978002	86.722499	87.431997	89.887883	88.81106	87.94075	87.070441	85.831356	84.252998	91.628502	0	-0.000589	0	65,100,000
AMZN	2019-10-14T00:00:00	86.821503	87.094498	86.099998	86.445503	38,204,000	86.308601	87.534575	88.2962	89.02484	91.897626	91.945465	89.456662	86.552622	86.613875	86.75683	87.468467	87.769953	89.282817	90.078775	90.353762	89.368847	86.325383	86.722636	87.184302	88.415548	89.676362	90.736921	91.177123	86.369553	86.255296	86.171247	85.217609	86.434338	86.588876	86.468846	91.182194	-1.0863	-1.149042	28.428084	16.25188	28.540429	85.82225	88.467999	90.33675	94.48275	48.689828	84.252998	88.650002	58.414885	44.19224	-27.531844	-41.585115	7,226,612,000	-0.051808	132	49.823961	87.534575	1.856836	91.248247	83.820903	1.483393	87.390967	90.357753	84.424181	91.628502	84.252998	87.94075	86.787165	86.301832	86.007662	87.081334	87.566668	89.887883	88.81106	87.94075	87.070441	85.831356	84.252998	91.628502	0	0.053871	38,204,000	0
AMZN	2019-10-15T00:00:00	88.369003	88.822502	87.030998	87.107002	62,234,000	86.467251	87.39665	88.18986	89.02709	91.81346	91.921415	89.529002	86.915898	86.932989	87.004857	87.550334	87.816034	89.246981	90.033781	90.31446	89.358898	86.700001	86.802105	87.189902	88.389829	89.583504	90.6661	91.1663	87.203015	86.961999	86.679528	85.537978	86.247575	86.501286	86.360376	90.984432	-0.877227	-1.094679	26.82986	22.888968	25.838413	86.53775	88.467999	89.8445	94.48275	49.764782	84.252998	88.822502	90.075534	63.613401	21.66805	-9.924466	7,288,846,000	-0.053459	133	49.843497	87.39665	1.668842	90.734334	84.058966	1.44775	87.484114	90.379614	84.588613	91.628502	84.252998	87.94075	86.672	86.249502	85.6775	87.244001	87.666499	89.887883	88.81106	87.94075	87.070441	85.831356	84.252998	91.628502	0	0.100165	62,234,000	0
AMZN	2019-10-16T00:00:00	88.871498	89.311996	88.526001	88.666496	55,268,000	86.788251	87.296575	88.09874	89.01669	91.716953	91.89849	89.597867	87.307018	87.285445	87.292033	87.67044	87.897223	89.232256	90.003195	90.285886	89.354048	87.137137	86.942567	87.242336	88.383727	89.506084	90.605706	91.159758	88.220126	87.868381	87.402628	86.007867	86.149657	86.460351	86.28666	90.799107	-0.663342	-1.008412	24.97694	24.219374	24.65385	87.280998	88.467999	89.8445	94.48275	60.24418	84.252998	89.311996	91.292775	79.927731	49.302033	-8.707225	7,344,114,000	-0.085464	134	49.861056	87.296575	1.500973	90.298521	84.294629	1.383571	87.616246	90.383388	84.849103	91.628502	84.252998	87.94075	88.074168	87.325834	86.282664	89.117338	89.865672	89.887883	88.81106	87.94075	87.070441	85.831356	84.252998	91.628502	0	0.139246	55,268,000	0
AMZN	2019-10-17T00:00:00	89.374001	89.942497	89.100998	89.824501	52,948,000	87.103551	87.211525	87.9866	89.01077	91.619066	91.874015	89.659955	87.720414	87.665183	87.612335	87.825309	88.010821	89.237815	89.986637	90.267829	89.354247	87.607274	87.140417	87.340433	88.397739	89.444427	90.555716	91.15753	89.204203	88.815242	88.26212	86.60075	86.144212	86.467811	86.247452	90.627432	-0.448122	-0.896354	23.58532	26.059209	23.344823	87.596249	88.467999	90.101	94.48275	67.314225	84.252998	89.942497	90.007965	90.458758	67.552146	-9.992035	7,397,062,000	-0.082916	135	49.878079	87.211525	1.31189	89.835305	84.587745	1.334	87.783651	90.45165	85.115651	91.531502	84.252998	87.89225	88.903165	88.494334	88.11717	89.280329	89.689161	89.813775	88.751113	87.89225	87.033387	85.810598	84.252998	91.531502	0	0.171964	0	52,948,000
AMZN	2019-10-18T00:00:00	87.875504	89.698997	87.459999	89.389999	67,250,000	87.192851	87.1199	87.82294	88.93539	91.498073	91.843175	89.724262	87.751432	87.703423	87.652823	87.829872	88.000412	89.184391	89.931081	90.220456	89.339533	87.747629	87.203653	87.331887	88.353219	89.345912	90.476538	91.139774	89.401697	89.157563	88.743494	87.130794	86.170463	86.489149	86.221528	90.462391	-0.393935	-0.79587	22.643229	23.276713	28.677943	87.596249	88.279499	90.192499	94.48275	55.436977	84.252998	89.942497	63.670022	81.656921	35.442646	-36.329978	7,329,812,000	-0.079276	134	49.89886	87.1199	1.186339	89.492579	84.747222	1.393071	87.792399	90.57854	85.006257	89.942497	84.252998	87.097748	89.472499	89.0025	88.630999	89.843999	90.313998	88.599776	87.769109	87.097748	86.426387	85.470551	84.252998	89.942497	1	0.099078	0	67,250,000
AMZN	2019-10-21T00:00:00	89.282997	89.293999	88.25	88.483002	42,608,000	87.457851	87.1208	87.77858	88.91347	91.39324	91.827845	89.77683	88.057745	87.990618	87.903619	87.961974	88.099073	89.188258	89.914026	90.201893	89.33897	88.127655	87.409662	87.444199	88.366851	89.287621	90.425841	91.135384	89.427445	89.380196	89.160778	87.675225	86.261747	86.541902	86.222395	90.309088	-0.234712	-0.683638	21.768431	21.696139	26.730606	87.814999	87.94075	90.235374	94.48275	61.038255	84.252998	89.942497	88.408467	80.695485	52.466828	-11.591533	7,372,420,000	-0.065645	135	49.912502	87.1208	1.188058	89.496915	84.744685	1.397285	87.93436	90.72893	85.139791	89.942497	84.252998	87.097748	88.344833	86.990669	86.105835	89.229668	90.583832	88.599776	87.769109	87.097748	86.426387	85.470551	84.252998	89.942497	0	0.136265	42,608,000	0
AMZN	2019-10-22T00:00:00	88.286499	89.488998	88.099998	89.407501	42,234,000	87.758951	87.1811	87.66494	88.89428	91.268847	91.823175	89.810885	88.103496	88.044415	87.962523	87.991477	88.11349	89.152895	89.871196	90.163964	89.328498	88.278319	87.520681	87.483269	88.342263	89.205865	90.355715	91.120555	89.094214	89.21104	89.28822	88.110668	86.372155	86.599686	86.235576	90.16264	-0.186783	-0.584267	20.795756	21.184467	24.944425	87.814999	87.94075	90.588249	94.48275	61.716662	84.252998	89.942497	70.893777	74.324089	43.076111	-29.106223	7,330,186,000	-0.030663	134	49.925673	87.1811	1.216177	89.613454	84.748746	1.387035	87.967897	90.741967	85.193828	89.942497	84.252998	87.097748	88.942332	88.590665	87.898333	89.634664	89.986331	88.599776	87.769109	87.097748	86.426387	85.470551	84.252998	89.942497	1	0.067378	0	42,234,000

Subsets and Splits

No community queries yet

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