Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

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	2019-10-23T00:00:00	88.108498	88.502502	87.099998	88.065002	42,764,000	87.95985	87.1657	87.55436	88.83211	91.118093	91.857915	89.837282	88.104496	88.056066	87.984981	88.002115	88.113106	89.111938	89.82481	90.123262	89.316359	88.341872	87.609005	87.517389	88.311448	89.122698	90.282158	91.103615	88.670054	88.865225	89.210024	88.433877	86.489291	86.654032	86.255179	90.02131	-0.161302	-0.499674	20.554997	19.749447	28.08459	88.021248	87.94075	90.637875	94.48275	58.72186	85.25	89.942497	60.916341	73.406195	22.402662	-39.083659	7,287,422,000	-0.06593	133	49.938938	87.1657	1.201573	89.568846	84.762555	1.344571	87.981288	90.670429	85.292146	89.942497	84.252998	87.097748	88.625165	87.761332	87.236165	89.150332	90.014165	88.599776	87.769109	87.097748	86.426387	85.470551	84.252998	89.942497	1	0.008143	42,764,000	0
AMZN	2019-10-24T00:00:00	89.039001	89.417	88.013496	88.554497	88,922,000	88.26245	87.26805	87.47292	88.84993	90.96034	91.883525	89.867622	88.291397	88.234782	88.147138	88.096377	88.184329	89.109078	89.80413	90.101791	89.313599	88.538082	87.787415	87.631593	88.319562	89.067985	90.226337	91.095672	88.579204	88.680069	89.115916	88.734638	86.633992	86.717537	86.289188	89.887761	-0.065273	-0.412794	19.572809	22.838843	26.173847	88.021248	87.94075	90.579124	94.48275	59.356672	85.25	89.942497	80.74595	70.852022	49.860219	-19.25405	7,376,344,000	0.001787	134	49.967163	87.26805	1.271165	89.81038	84.725721	1.368571	88.082023	90.819165	85.34488	89.942497	84.252998	87.097748	87.903666	87.30483	86.501162	88.707334	89.30617	88.599776	87.769109	87.097748	86.426387	85.470551	84.252998	89.942497	0	0.057457	88,922,000	0
AMZN	2019-10-25T00:00:00	88.066498	88.210503	84.75	84.877502	192,528,000	88.4095	87.35775	87.40726	88.83514	90.800513	91.89494	89.8939	88.246417	88.204185	88.134732	88.093661	88.175265	89.068192	89.758403	90.061489	89.30119	88.502454	87.863457	87.677252	88.288839	88.991831	90.150753	91.077751	88.403187	88.502043	88.891621	88.930036	86.775144	86.767917	86.323167	89.757174	-0.06687	-0.343609	20.377841	18.660651	35.305606	87.346249	87.89225	90.579124	94.48275	56.172199	84.75	89.942497	63.870959	68.511083	-9.381737	-36.129041	7,183,816,000	0.166019	133	50.026618	87.35775	1.260468	89.878686	84.836814	1.588749	88.080544	91.258043	84.903045	89.942497	84.252998	87.097748	88.823166	88.229332	87.419662	89.632835	90.226669	88.599776	87.769109	87.097748	86.426387	85.470551	84.252998	89.942497	1	-0.000667	192,528,000	0
AMZN	2019-10-28T00:00:00	88.853996	88.934998	87.125	87.403	74,178,000	88.612749	87.460675	87.39082	88.81965	90.644566	91.9063	89.92803	88.367933	88.322332	88.245388	88.162782	88.227475	89.059792	89.734603	90.037578	89.29674	88.583272	88.005957	87.78854	88.289578	88.940607	90.090536	91.067403	88.487928	88.489852	88.763531	89.08205	86.9373	86.820571	86.363711	89.631965	-0.00454	-0.275795	20.582508	20.300764	32.595545	87.346249	87.097748	90.396873	94.48275	66.203295	84.75	89.942497	79.037043	74.551317	34.341959	-20.962957	7,257,994,000	0.179477	134	50.049949	87.460675	1.295693	90.05206	84.86929	1.619249	88.154206	91.392704	84.915708	89.942497	84.252998	87.097748	87.009	85.807498	83.548498	89.268	90.469503	88.599776	87.769109	87.097748	86.426387	85.470551	84.252998	89.942497	0	0.04964	74,178,000	0
AMZN	2019-10-29T00:00:00	88.135498	88.849998	87.790497	88.740501	45,538,000	88.589399	87.528325	87.43302	88.76624	90.47238	91.88564	89.964405	88.321446	88.288362	88.228482	88.160302	88.2204	89.023546	89.692521	89.999913	89.285186	88.496499	88.070226	87.845823	88.262749	88.874579	90.015867	91.049567	88.426594	88.416281	88.595153	89.139221	87.098935	86.864696	86.400904	89.508031	-0.01297	-0.22323	20.772555	19.360405	31.085675	87.346249	87.097748	90.226873	94.48275	59.307836	84.75	89.942497	65.199804	69.369269	32.086188	-34.800196	7,212,456,000	0.192253	133	50.063992	87.528325	1.29374	90.115805	84.940845	1.607928	88.152424	91.36828	84.936569	89.942497	84.252998	87.097748	88.304665	87.674332	86.494667	89.484329	90.114662	88.599776	87.769109	87.097748	86.426387	85.470551	84.252998	89.942497	1	-0.007596	0	45,538,000
AMZN	2019-10-30T00:00:00	88.999496	89.119003	87.956001	88.012001	48,988,000	88.602199	87.695225	87.45634	88.74485	90.319106	91.84532	89.990762	88.457056	88.417659	88.347099	88.236592	88.28033	89.022602	89.674284	89.980103	89.282343	88.571062	88.210337	87.966321	88.271896	88.835819	89.958715	91.039966	88.559552	88.53922	88.581492	89.179648	87.278592	86.919743	86.444613	89.388181	0.049497	-0.168685	20.734212	19.555416	29.477617	87.224499	87.097748	89.730247	94.046749	62.747014	84.75	89.942497	81.839166	75.358671	47.124004	-18.160834	7,261,444,000	0.243508	134	50.079431	87.695225	1.254963	90.205151	85.185299	1.603356	88.233098	91.439811	85.026385	89.942497	84.252998	87.097748	88.258664	87.66733	87.199163	88.726832	89.318166	88.599776	87.769109	87.097748	86.426387	85.470551	84.252998	89.942497	0	0.043506	48,988,000	0
AMZN	2019-10-31T00:00:00	88.833	89.599998	88.573997	88.7995	55,624,000	88.548099	87.825825	87.52998	88.69797	90.175526	91.8018	90.013982	88.532245	88.493176	88.421853	88.290811	88.322843	89.015167	89.652145	89.957388	89.277872	88.613026	88.318697	88.072218	88.275353	88.79671	89.899065	91.028446	88.718929	88.666124	88.635489	89.179796	87.469647	86.981097	86.492727	89.270997	0.084591	-0.11803	20.313164	20.835446	28.096757	87.174999	87.097748	89.32225	93.733002	59.89999	84.75	89.942497	78.632688	75.223886	57.640395	-21.367312	7,205,820,000	0.167859	133	50.096872	87.825825	1.229116	90.284056	85.367594	1.586678	88.290231	91.463588	85.116875	89.942497	84.75	87.346249	88.6915	88.263997	87.528498	89.426999	89.854502	88.717068	87.958963	87.346249	86.733534	85.861194	84.75	89.942497	1	-0.01302	55,624,000	0
AMZN	2019-11-01T00:00:00	89.571999	89.872498	89.260498	89.400497	55,808,000	88.717748	87.9553	87.66196	88.684749	90.05122	91.76986	90.038537	88.740196	88.689325	88.598799	88.407283	88.418932	89.037004	89.650036	89.949756	89.280798	88.799189	88.484999	88.229296	88.309629	88.780828	89.854911	91.024048	89.083328	88.987727	88.864922	89.219111	87.686215	87.063143	86.553845	89.15888	0.170075	-0.060409	19.703567	21.097008	26.730524	87.311249	87.097748	89.152876	93.733002	61.643311	84.75	89.942497	92.864731	84.445528	79.103346	-7.135269	7,261,628,000	0.130706	134	50.114688	87.9553	1.27127	90.49784	85.41276	1.589892	88.412305	91.592089	85.23252	89.942497	84.75	87.346249	89.002332	88.404666	87.976331	89.430667	90.028333	88.717068	87.958963	87.346249	86.733534	85.861194	84.75	89.942497	0	0.038716	55,808,000	0
AMZN	2019-11-04T00:00:00	90.233002	90.752998	90.050499	90.050499	55,438,000	88.812749	88.1353	87.79946	88.739789	89.944646	91.73704	90.065652	89.038757	88.969994	88.850215	88.573257	88.558476	89.083905	89.665377	89.955365	89.290273	89.07469	88.701923	88.427069	88.370345	88.785612	89.824478	91.025983	89.664511	89.477075	89.25872	89.337748	87.935574	87.174583	86.632857	89.053732	0.28784	0.009241	18.459879	24.09892	25.229497	87.751499	87.502998	88.923376	93.1455	58.530895	84.75	90.752998	91.337718	87.611712	106.685509	-8.662282	7,317,066,000	0.116745	135	50.132666	88.1353	1.327798	90.790895	85.479705	1.531321	88.585704	91.648346	85.523063	90.752998	84.75	87.751499	89.568331	89.264165	88.956332	89.876165	90.180331	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	0	0.082756	55,438,000	0
AMZN	2019-11-05T00:00:00	90.085503	90.512497	89.699997	90.458	37,710,000	88.992649	88.3758	87.93158	88.77263	89.822033	91.70306	90.108037	89.248106	89.172814	89.040259	88.710734	88.67594	89.123184	89.676433	89.957942	89.298186	89.3061	88.887657	88.602918	88.423118	88.789319	89.791774	91.026181	90.151692	89.960222	89.688592	89.511226	88.204659	87.308386	86.725945	88.954532	0.36506	0.080405	17.55004	23.136347	25.944838	87.751499	87.502998	88.808374	92.763	55.742694	84.75	90.752998	88.880628	91.027692	88.014294	-11.119372	7,279,356,000	0.156302	134	50.144841	88.3758	1.213214	90.802229	85.949371	1.522	88.728542	91.772542	85.684542	90.752998	84.75	87.751499	90.3455	89.938001	89.643	90.6405	91.047999	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	1	0.019997	0	37,710,000
AMZN	2019-11-06T00:00:00	89.788498	90.125	89.429001	90.050003	40,596,000	89.160649	88.56025	88.09666	88.80657	89.689553	91.65793	90.146975	89.356184	89.284756	89.155373	88.808713	88.761521	89.149275	89.679382	89.954587	89.303065	89.450799	89.022199	88.745758	88.462956	88.788436	89.753862	91.023001	90.351461	90.203453	89.984486	89.678915	88.473882	87.457001	86.827218	88.859876	0.397708	0.143866	16.896446	22.31413	26.406526	87.751499	87.502998	88.808374	92.763	51.999602	84.75	90.752998	83.933022	88.050456	65.505402	-16.066978	7,238,760,000	0.158152	133	50.157842	88.56025	1.126234	90.812717	86.307782	1.495214	88.82949	91.819919	85.839062	90.752998	84.75	87.751499	90.099332	89.686167	89.286832	90.498667	90.911832	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	1	-0.033762	0	40,596,000
AMZN	2019-11-07T00:00:00	89.410004	90.294998	89.174004	90.188004	53,022,000	89.197749	88.7301	88.22422	88.83052	89.547813	91.601345	90.180292	89.366948	89.307529	89.194547	88.863376	88.811404	89.159499	89.672293	89.943803	89.304129	89.496137	89.103128	88.846784	88.48662	88.78108	89.709349	91.015668	90.155845	90.15415	90.078801	89.807877	88.72552	87.60896	86.930076	88.768321	0.38856	0.192804	16.472572	21.018523	26.19407	88.938999	87.502998	88.678625	92.657501	58.299538	84.75	90.752998	77.627935	83.480528	50.553162	-22.372065	7,185,738,000	0.152598	132	50.174647	88.7301	0.966716	90.663533	86.796667	1.415357	88.884777	91.715491	86.054064	90.752998	84.75	87.751499	89.780833	89.436666	89.084834	90.132665	90.476832	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	1	-0.079558	0	53,022,000
AMZN	2019-11-08T00:00:00	89.293999	89.494003	88.702003	89.394501	42,466,000	89.320499	88.865	88.31668	88.83	89.42252	91.53989	90.20912	89.352358	89.305069	89.209847	88.902523	88.848527	89.164774	89.662338	89.930936	89.304028	89.513637	89.156833	88.929075	88.504795	88.7744	89.663659	91.006849	89.764129	89.893693	90.006183	89.878796	88.950259	87.760694	87.032375	88.679188	0.367711	0.227786	16.414897	20.129265	27.607247	89.271748	87.751499	87.743624	92.159	50.069166	84.75	90.752998	75.695485	79.085481	20.511439	-24.304515	7,143,272,000	0.213191	131	50.188057	88.865	0.832116	90.529231	87.200769	1.370607	88.923751	91.664965	86.182537	90.752998	84.75	87.751499	89.626335	88.957672	88.505341	90.078667	90.74733	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	1	-0.118315	0	42,466,000
AMZN	2019-11-11T00:00:00	88.582497	89	88.356499	88.900002	38,920,000	89.293349	88.953049	88.39466	88.825359	89.308253	91.46662	90.24256	89.198386	89.173692	89.113332	88.87343	88.828063	89.141939	89.633921	89.904234	89.296848	89.379454	89.129928	88.949523	88.495089	88.752294	89.605097	90.990664	89.188379	89.405271	89.719408	89.839125	89.127197	87.896983	87.125083	88.58989	0.290429	0.240314	16.602138	19.099185	28.080425	89.3545	87.751499	87.743624	92.159	51.930082	84.75	90.752998	63.84304	72.38882	-12.804399	-36.15696	7,104,352,000	0.188953	130	50.200115	88.953049	0.684597	90.322243	87.583856	1.338357	88.89125	91.567965	86.214536	90.752998	84.75	87.751499	89.163335	88.832667	88.371335	89.624667	89.955335	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	1	-0.150861	0	38,920,000
AMZN	2019-11-12T00:00:00	88.900002	89.310997	88.595497	88.733002	40,752,000	89.3698	88.979599	88.53964	88.81352	89.21862	91.39997	90.28859	89.138709	89.12393	89.080512	88.875845	88.833597	89.132452	89.614607	89.884348	89.2929	89.307936	89.124876	88.988395	88.498017	88.741551	89.554273	90.977305	88.785482	88.985118	89.387434	89.751281	89.268022	88.024874	87.211798	88.501881	0.251898	0.242631	16.45883	20.067951	26.927294	89.554749	87.751499	87.459749	92.156498	55.068862	84.75	90.752998	69.132145	69.55689	0.744667	-30.867855	7,145,104,000	0.161061	131	50.212838	88.979599	0.670914	90.321428	87.637771	1.290214	88.892084	91.472512	86.311656	90.752998	84.75	87.751499	88.646332	88.292664	88.002831	88.936165	89.289833	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	0	-0.077933	40,752,000	0
AMZN	2019-11-13T00:00:00	87.655502	88.75	87.365997	88.669502	59,790,000	89.2354	88.9188	88.60188	88.76601	89.121673	91.319575	90.30926	88.842068	88.856943	88.861279	88.764905	88.742974	89.074532	89.563052	89.840212	89.276607	88.996246	88.998771	88.920384	88.452604	88.700416	89.480125	90.951105	88.225772	88.424678	88.853811	89.539122	89.338703	88.122007	87.278532	88.410254	0.119562	0.218017	17.161823	18.358366	31.461301	89.059498	87.751499	87.339375	90.898998	41.482496	84.75	90.752998	48.400852	60.458679	-55.174422	-51.599148	7,085,314,000	0.136594	130	50.230888	88.9188	0.733413	90.385626	87.451973	1.299535	88.774314	91.373385	86.175243	90.752998	84.75	87.751499	88.935499	88.56	88.219999	89.2755	89.650998	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	1	-0.11519	0	59,790,000
AMZN	2019-11-14T00:00:00	87.730003	88.329498	87.477997	87.571503	45,296,000	89.125101	88.8366	88.67056	88.67989	89.046887	91.25774	90.318227	88.619655	88.652045	88.687237	88.670823	88.665053	89.021805	89.514814	89.798426	89.261218	88.722537	88.885553	88.853317	88.411976	88.663793	89.409044	90.925441	87.743881	87.929984	88.308575	89.255369	89.353707	88.194045	87.328143	88.315931	0.020462	0.178506	17.814602	17.468768	29.936771	89.059498	87.751499	87.242249	90.432251	47.670836	87.125	90.752998	16.675955	44.736317	-58.287437	-83.324045	7,130,610,000	0.137579	131	50.244579	88.8366	0.770881	90.378362	87.294837	1.054	88.674856	90.782856	86.566856	90.752998	84.75	87.751499	87.923833	87.097666	86.539831	88.481669	89.307836	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	0	-0.046469	45,296,000	0
AMZN	2019-11-15T00:00:00	86.974503	88.084	86.642998	88.002502	78,552,000	88.865351	88.79155	88.6857	88.58587	88.969667	91.17857	90.346542	88.290624	88.347037	88.423739	88.516612	88.535011	88.941519	89.447964	89.742507	89.238465	88.33152	88.70821	88.722851	88.345098	88.609257	89.324228	90.89217	87.199216	87.380901	87.706639	88.872934	89.301915	88.232057	87.354979	88.216104	-0.117682	0.119268	18.933652	16.051239	32.209599	88.577747	87.751499	87.242249	89.873749	36.932543	86.642998	90.752998	8.06581	24.380872	-91.321858	-91.93419	7,052,058,000	0.136162	130	50.267819	88.79155	0.852057	90.495663	87.087437	1.027643	88.512918	90.568203	86.457632	90.752998	84.75	87.751499	87.845833	87.362167	86.994331	88.213669	88.697334	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	1	-0.08748	0	78,552,000
AMZN	2019-11-18T00:00:00	87.626503	87.684998	86.135498	86.915001	56,790,000	88.604701	88.708725	88.7179	88.50705	88.922527	91.102695	90.376347	88.1578	88.216031	88.301088	88.435693	88.465126	88.88995	89.40003	89.700606	89.222425	88.106274	88.597253	88.641374	88.307476	88.573911	89.25389	90.865105	86.975839	87.116127	87.311504	88.492989	89.216216	88.254626	87.369984	88.114056	-0.172562	0.060902	20.257608	14.672491	32.256232	88.215248	87.751499	87.242249	89.61525	46.428109	86.135498	90.752998	32.290305	19.01069	-92.353265	-67.709695	7,108,848,000	0.143572	131	50.2849	88.708725	0.881763	90.472251	86.945199	1.062357	88.428497	90.553212	86.303783	90.752998	84.75	87.751499	87.233833	86.383667	85.792831	87.824669	88.674835	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	0	-0.022107	56,790,000	0
AMZN	2019-11-19T00:00:00	87.639503	88.033997	87.151497	87.849503	45,416,000	88.360101	88.676375	88.68872	88.43929	88.9143	91.032275	90.399842	88.054141	88.111208	88.199305	88.363312	88.401616	88.840913	89.353701	89.659792	89.206675	87.930784	88.495423	88.558421	88.273455	88.540147	89.185312	90.837873	87.039613	87.060202	87.102085	88.134929	89.105821	88.265908	87.376999	88.010108	-0.212556	0.006211	21.069583	15.91739	30.641874	88.215248	87.751499	87.145124	89.574501	39.161692	86.135498	90.752998	32.571853	24.309323	-62.251189	-67.428147	7,154,264,000	0.172967	132	50.298554	88.676375	0.909501	90.495377	86.857373	1.042321	88.353355	90.437998	86.268712	90.752998	84.75	87.751499	87.149	86.613002	85.5995	88.162501	88.698499	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	0	0.033897	0	45,416,000
AMZN	2019-11-20T00:00:00	87.276497	88.125999	86.706001	87.457001	55,800,000	88.108901	88.634775	88.62492	88.36183	88.8861	90.943945	90.42616	87.898612	87.959442	88.057335	88.264511	88.315069	88.779563	89.299037	89.612598	89.187469	87.733765	88.362101	88.449788	88.227855	88.497047	89.11094	90.806795	87.148224	87.103226	86.991527	87.797493	88.970722	88.262405	87.375369	87.903278	-0.270425	-0.049117	22.093206	14.64712	30.700219	87.814751	87.751499	87.502874	88.467999	37.972348	86.135498	90.752998	24.710314	29.857491	-73.973551	-75.289686	7,098,464,000	0.146604	131	50.315153	88.634775	0.954745	90.544265	86.725286	1.070464	88.250797	90.391725	86.109869	90.752998	84.75	87.751499	87.608332	87.182668	86.725833	88.065168	88.490832	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	1	-0.018389	0	55,800,000
AMZN	2019-11-21T00:00:00	86.735497	87.343498	86.517998	87.150002	53,258,000	87.841451	88.5196	88.51938	88.25299	88.846973	90.844145	90.456245	87.665989	87.736907	87.853975	88.12551	88.193563	88.699404	89.231576	89.555626	89.163071	87.484055	88.181217	88.304448	88.164077	88.440452	89.027604	90.770072	87.063369	87.014455	86.832942	87.456196	88.805049	88.238628	87.362559	87.792023	-0.35584	-0.110461	23.156661	13.950145	30.323077	87.723248	87.751499	87.874498	88.467999	27.389461	86.135498	90.752998	12.99401	23.425393	-98.836434	-87.00599	7,045,206,000	0.094763	130	50.330751	88.5196	1.038667	90.596935	86.442265	1.055179	88.106483	90.21684	85.996126	90.752998	84.75	87.751499	87.369499	86.612999	85.949501	88.032997	88.789497	89.336291	88.459853	87.751499	87.043145	86.034642	84.75	90.752998	1	-0.063001	0	53,258,000
AMZN	2019-11-22T00:00:00	87.286003	87.321503	86.550003	86.950996	49,582,000	87.640651	88.480575	88.4958	88.15937	88.78886	90.747505	90.49562	87.589992	87.654924	87.766595	88.049191	88.123751	88.643976	89.180377	89.510683	89.144394	87.383065	88.063732	88.209573	88.126156	88.399374	88.957146	90.738527	87.001643	87.006577	86.794466	87.179918	88.638345	88.208222	87.348103	87.679525	-0.374789	-0.163327	24.144154	13.312572	28.937201	87.723248	87.751499	88.032124	88.467999	26.087419	86.135498	90.512497	26.285249	21.329858	-83.063219	-73.714751	7,094,788,000	-0.01935	131	50.345479	88.480575	1.070754	90.622083	86.339067	1.025928	88.028342	90.080199	85.976485	90.752998	86.135498	88.444248	86.865664	86.38783	86.040164	87.213331	87.691165	89.663268	88.989113	88.444248	87.899383	87.123643	86.135498	90.752998	0	-0.00083	49,582,000	0
AMZN	2019-11-25T00:00:00	88.692001	88.871002	87.662003	87.662498	69,724,000	87.651601	88.472475	88.47216	88.12537	88.766367	90.66297	90.54133	87.810394	87.843484	87.908965	88.107628	88.167462	88.645859	89.167525	89.494471	89.139893	87.574219	88.083867	88.224665	88.147044	88.396825	88.916443	90.720581	87.441558	87.374582	87.102751	87.073973	88.51308	88.198304	87.349567	87.572348	-0.273206	-0.185303	23.205892	21.067597	26.279832	87.50325	87.751499	87.937874	88.467999	40.610493	86.135498	90.294998	61.461792	33.58035	-4.276001	-38.538208	7,164,512,000	-0.037373	132	50.366958	88.472475	1.068391	90.609257	86.335694	1.081107	88.091547	90.253761	85.929333	90.752998	86.135498	88.444248	87.052503	86.783503	86.281003	87.555003	87.824003	89.663268	88.989113	88.444248	87.899383	87.123643	86.135498	90.752998	0	0.052331	69,724,000	0
AMZN	2019-11-26T00:00:00	89.847	89.851501	88.917503	88.996002	63,624,000	87.746301	88.558051	88.53458	88.09976	88.77438	90.58528	90.581062	88.217715	88.207759	88.207124	88.265753	88.296658	88.692963	89.185406	89.501452	89.146929	87.973383	88.214775	88.330422	88.214559	88.425263	88.900285	90.713672	88.46825	88.212248	87.807986	87.196895	88.459255	88.225615	87.378654	87.475546	-0.098367	-0.167915	21.669316	25.351341	24.506831	87.9935	87.751499	87.877874	88.467999	50.353337	86.135498	90.294998	89.229522	58.992188	60.000329	-10.770478	7,228,136,000	0.038611	133	50.387127	88.558051	1.107796	90.773642	86.342459	1.114214	88.258733	90.487162	86.030305	90.752998	86.135498	88.444248	88.408335	87.945669	87.199336	89.154668	89.617335	89.663268	88.989113	88.444248	87.899383	87.123643	86.135498	90.752998	0	0.097522	63,624,000	0
AMZN	2019-11-27T00:00:00	90.925499	91.224998	89.865501	90.050003	60,512,000	88.073301	88.654351	88.64726	88.10081	88.770493	90.500385	90.62569	88.759272	88.701894	88.625336	88.507548	88.498876	88.780513	89.231197	89.529651	89.164626	88.551419	88.440246	88.514339	88.325372	88.481871	88.907022	90.717099	89.892232	89.413394	88.808116	87.57623	88.493055	88.303383	87.445229	87.393396	0.12577	-0.109178	21.276177	31.258758	22.558927	88.680248	87.987499	87.877874	88.467999	58.439558	86.135498	91.224998	94.115346	81.60222	117.408211	-5.884654	7,288,648,000	0.033402	134	50.406814	88.654351	1.225636	91.105622	86.203079	1.132572	88.512711	90.777854	86.247568	91.224998	86.135498	88.680248	89.538668	89.225835	88.60467	90.159833	90.472666	90.023876	89.280809	88.680248	88.079687	87.224651	86.135498	91.224998	0	0.135672	60,512,000	0
AMZN	2019-11-29T00:00:00	90.040001	91.234497	90.039497	90.889	38,468,000	88.304301	88.714701	88.6873	88.08011	88.79572	90.39208	90.670227	89.015418	88.945186	88.842977	88.646862	88.617424	88.829905	89.252482	89.539757	89.173336	88.909	88.572213	88.621473	88.401419	88.515279	88.897905	90.711271	90.807282	90.338253	89.655829	88.056037	88.571122	88.405498	87.535322	87.322031	0.229304	-0.041482	20.917678	29.153662	21.000075	88.684998	87.992249	87.980999	88.467999	53.826431	86.135498	91.234497	76.573909	86.639592	97.693824	-23.426091	7,250,180,000	0.023492	133	50.419046	88.714701	1.264011	91.242723	86.186679	1.161357	88.658167	90.980882	86.335453	91.234497	86.135498	88.684998	90.672	90.119001	89.312503	91.478498	92.031497	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	1	0.067612	0	38,468,000
AMZN	2019-12-02T00:00:00	89.080002	90.277496	88.134003	90.220001	78,512,000	88.514851	88.690101	88.72784	88.06755	88.799373	90.282345	90.71364	89.028334	88.969698	88.879442	88.686238	88.653007	88.839713	89.247943	89.530653	89.172407	89.050037	88.607003	88.651681	88.44063	88.52276	88.871924	90.695448	90.790514	90.586579	90.095204	88.496519	88.654558	88.50819	87.635488	87.257618	0.231227	0.01306	19.851139	25.720426	28.995815	88.876247	87.992249	87.980999	88.467999	52.488394	86.135498	91.234497	57.746702	76.145319	28.0813	-42.253298	7,171,668,000	0.013392	132	50.443384	88.690101	1.251171	91.192442	86.18776	1.2475	88.698342	91.193341	86.203342	91.234497	86.135498	88.684998	90.437998	89.6415	89.242999	90.8365	91.632998	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	1	0.009083	0	78,512,000
AMZN	2019-12-03T00:00:00	88.498001	88.643501	87.361504	88	67,618,000	88.602	88.603351	88.7136	88.05221	88.7843	90.161825	90.749235	88.922268	88.883935	88.820759	88.669126	88.641084	88.826312	89.228208	89.510204	89.165697	89.046973	88.588708	88.634001	88.457511	88.514829	88.83659	90.673402	90.007222	90.162603	90.102734	88.814705	88.718111	88.597726	87.736519	87.197876	0.183671	0.047182	19.37848	23.346615	30.468455	88.876247	88.684998	87.619249	88.467999	48.041126	86.135498	91.234497	46.332683	60.217765	-27.113603	-53.667317	7,104,050,000	0.086542	131	50.464005	88.603351	1.197563	90.998477	86.208225	1.318214	88.679262	91.31569	86.042834	91.234497	86.135498	88.684998	89.163834	88.050171	87.02034	90.193665	91.307327	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	1	-0.041005	67,618,000	0
AMZN	2019-12-04T00:00:00	88.0345	89.454498	88.011002	88.7005	53,402,000	88.6415	88.500801	88.709561	88.07129	88.747347	90.031675	90.783882	88.744714	88.729492	88.699796	88.611433	88.594423	88.795261	89.196794	89.480982	89.154441	88.943791	88.534532	88.581762	88.456816	88.495098	88.794465	90.64639	88.921372	89.342075	89.761875	88.977911	88.742659	88.663256	87.831913	87.141278	0.107344	0.059214	18.291137	25.876777	28.120737	88.876247	88.684998	87.221998	88.467999	51.998931	86.135498	91.234497	37.242644	47.107343	-0.31837	-62.757356	7,050,648,000	0.039756	130	50.480076	88.500801	1.150868	90.802538	86.199064	1.311749	88.617856	91.241354	85.994358	91.234497	86.135498	88.684998	88.167669	87.691836	86.885671	88.973834	89.449666	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	1	-0.083625	0	53,402,000
AMZN	2019-12-05T00:00:00	87.024002	88.175003	87	88.175003	56,476,000	88.616251	88.362576	88.630541	88.04344	88.706747	89.896965	90.814142	88.400572	88.419403	88.441981	88.467121	88.473622	88.7258	89.139615	89.432329	89.133243	88.649701	88.393884	88.452104	88.415746	88.449747	88.734907	90.608978	87.767737	88.259481	89.054692	88.936539	88.697869	88.684847	87.909427	87.083944	-0.034289	0.040514	17.946711	24.239483	31.785603	88.89225	88.684998	87.221998	88.467999	46.61098	86.135498	91.234497	17.425068	33.666798	-71.42143	-82.574932	6,994,172,000	-0.010914	129	50.4966	88.362576	1.15408	90.670736	86.054416	1.334856	88.46606	91.135773	85.796348	91.234497	86.135498	88.684998	88.5	87.545502	87.056503	88.988998	89.943497	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	1	-0.119647	0	56,476,000
AMZN	2019-12-06T00:00:00	87.580002	87.720001	87.0065	87.559998	62,348,000	88.700701	88.271076	88.580421	88.0552	88.658787	89.77675	90.844152	88.236458	88.266785	88.309369	88.386473	88.404882	88.680866	89.098573	89.395649	89.117788	88.461292	88.319353	88.371293	88.397572	88.420095	88.689027	90.576798	87.083752	87.458613	88.315582	88.80712	88.610569	88.674346	87.975006	87.028493	-0.100511	0.012309	17.626888	23.276381	30.522672	89.117249	88.684998	87.161123	88.467999	52.963338	86.135498	91.234497	28.329164	27.665625	-61.302242	-71.670836	7,056,520,000	0.050555	130	50.515103	88.271076	1.139113	90.549302	85.99285	1.282892	88.381674	90.947458	85.81589	91.234497	86.135498	88.684998	87.399668	86.624334	86.224665	87.799337	88.574671	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	0	-0.049847	62,348,000	0
AMZN	2019-12-09T00:00:00	87.475502	88.344498	87.280502	87.532997	48,856,000	88.719651	88.180151	88.496561	88.07926	88.62202	89.662555	90.87328	88.084267	88.122915	88.181082	88.303658	88.333391	88.633597	89.055861	89.357627	89.101446	88.238529	88.243584	88.286299	88.374839	88.388956	88.643457	90.543279	86.834211	87.025636	87.676529	88.625249	88.490072	88.634336	88.025956	86.974455	-0.159585	-0.02207	16.802415	25.400745	28.691885	89.117249	88.684998	87.136374	88.467999	49.219149	86.517998	91.234497	20.301164	22.018465	-36.420311	-79.698836	7,007,664,000	0.004021	129	50.529548	88.180151	1.125663	90.431476	85.928826	1.248213	88.295372	90.791798	85.798946	91.234497	86.135498	88.684998	87.435501	87.151001	86.722	87.864502	88.149002	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	1	-0.089919	0	48,856,000
AMZN	2019-12-10T00:00:00	86.960503	87.533501	86.75	87.370003	50,286,000	88.546501	88.099051	88.365661	88.08256	88.61508	89.5499	90.898982	87.859514	87.911567	87.993301	88.181553	88.227784	88.567986	89.00072	89.310159	89.080143	87.918683	88.127427	88.168141	88.330966	88.345232	88.589951	90.504346	86.757384	86.804926	87.161395	88.377121	88.339519	88.56317	88.055934	86.919902	-0.245132	-0.066683	16.413799	24.247386	30.463527	88.992249	88.684998	87.204498	88.467999	46.662076	86.517998	91.234497	9.382062	19.337463	-72.408888	-90.617938	6,957,378,000	-0.006312	128	50.544197	88.099051	1.153241	90.405533	85.79257	1.241142	88.168241	90.650525	85.685958	91.234497	86.135498	88.684998	87.700167	87.055837	86.636172	88.119832	88.764163	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	1	-0.123732	0	50,286,000
AMZN	2019-12-11T00:00:00	87.435997	87.5	86.7855	87.083504	41,952,000	88.305401	88.025851	88.259681	88.09563	88.601647	89.431445	90.92589	87.77481	87.8251	87.907562	88.113775	88.166877	88.523594	88.959543	89.273047	89.063784	87.716774	88.064279	88.096629	88.30561	88.314204	88.548092	90.469888	86.895327	86.824255	86.880466	88.121206	88.189414	88.480587	88.071679	86.866945	-0.271432	-0.107632	16.052941	23.212282	29.163061	88.992249	88.684998	87.627249	88.467999	50.775515	86.517998	91.234497	19.463573	16.382266	-53.29646	-80.536427	6,999,330,000	0.029339	129	50.556568	88.025851	1.146167	90.318185	85.733517	1.190749	88.098504	90.480002	85.717006	91.234497	86.135498	88.684998	87.081334	86.629168	86.297834	87.412669	87.864835	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	0	-0.052022	41,952,000	0
AMZN	2019-12-12T00:00:00	88.016502	88.199997	87.272003	87.5	61,918,000	88.014501	88.043901	88.188801	88.14273	88.600647	89.314365	90.956015	87.823149	87.8599	87.924322	88.104932	88.15531	88.503708	88.934726	89.248165	89.053363	87.664247	88.063389	88.077923	88.302507	88.298805	88.520073	90.440939	87.250845	87.131596	86.904078	87.910556	88.065555	88.403369	88.081675	86.817888	-0.242635	-0.134633	15.087989	26.154583	27.519854	88.513748	88.684998	87.627249	88.467999	56.204621	86.550003	91.234497	31.305394	20.050343	-14.233127	-68.694606	7,061,248,000	0.092714	130	50.5751	88.043901	1.142866	90.329632	85.75817	1.19807	88.090694	90.486834	85.694554	91.234497	86.135498	88.684998	87.240499	86.980998	86.525998	87.695498	87.954999	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	0	0.009549	61,918,000	0
AMZN	2019-12-13T00:00:00	88.046997	88.449501	87.75	88.25	54,914,000	87.815201	88.059751	88.134281	88.17925	88.59844	89.19443	90.978317	87.867919	87.893918	87.943195	88.099665	88.146978	88.485798	88.911365	89.224379	89.043349	87.670155	88.063684	88.067015	88.298753	88.284235	88.494977	90.411993	87.684823	87.526867	87.131818	87.738361	87.971365	88.335482	88.088665	86.77253	-0.214876	-0.150681	14.044655	26.570724	26.316177	88.102249	88.684998	87.627249	88.467999	53.88144	86.75	91.234497	28.921795	26.563587	2.570626	-71.078205	7,116,162,000	0.100824	131	50.591533	88.059751	1.140479	90.340708	85.778793	1.192927	88.086533	90.472387	85.700678	91.234497	86.135498	88.684998	87.829501	87.459005	86.901507	88.386998	88.757495	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	0	0.062145	0	54,914,000
AMZN	2019-12-16T00:00:00	88.460503	88.474998	87.852501	88.349998	62,904,000	87.753251	88.134051	88.100941	88.20881	88.58698	89.092125	90.996577	87.986435	87.996933	88.022781	88.132469	88.171096	88.484806	88.8995	89.209253	89.03755	87.787483	88.101851	88.092109	88.309783	88.280605	88.480444	90.386941	88.167629	87.969222	87.513103	87.64522	87.918088	88.285284	88.098716	86.732331	-0.157693	-0.152084	13.098847	25.666535	25.257442	88.102249	88.684998	88.220999	88.467999	48.686233	86.75	91.234497	38.142574	32.789921	12.894712	-61.857426	7,179,066,000	0.192634	132	50.610548	88.134051	1.114157	90.362365	85.905737	1.124177	88.122149	90.370503	85.873795	91.234497	86.135498	88.684998	88.082166	87.714831	87.382665	88.414332	88.781667	90.031133	89.286679	88.684998	88.083316	87.226684	86.135498	91.234497	0	0.106804	62,904,000	0
AMZN	2019-12-17T00:00:00	89.532997	89.599998	88.869499	88.900497	72,888,000	87.85675	88.229375	88.138961	88.26681	88.59656	89.01593	91.021135	88.295748	88.276218	88.255122	88.259789	88.275857	88.525911	88.916171	89.215664	89.04248	88.111073	88.235084	88.202267	88.361711	88.305501	88.489174	90.372378	88.839721	88.605865	88.100892	87.71773	87.928837	88.270113	88.123703	86.701529	-0.025538	-0.126775	13.164864	31.035194	23.401487	88.174999	88.684998	88.511623	88.467999	48.201172	86.75	91.234497	62.058177	43.040849	90.332196	-37.941823	7,251,954,000	0.196043	133	50.63318	88.229375	1.149446	90.528267	85.930484	1.122748	88.256515	90.502012	86.011019	91.234497	86.517998	88.876247	88.262667	88.050336	87.64017	88.672834	88.885165	90.121403	89.432794	88.876247	88.3197	87.527329	86.517998	91.234497	0	0.144453	72,888,000	0
AMZN	2019-12-18T00:00:00	89.2015	89.910004	89.117996	89.750999	67,028,000	87.97345	88.307475	88.151021	88.34533	88.592687	88.95172	91.049905	88.476898	88.444451	88.400718	88.345399	88.347061	88.552405	88.923679	89.215383	89.044062	88.355573	88.327667	88.284	88.398366	88.32142	88.492848	90.354272	89.35201	89.142853	88.679137	87.890348	87.982081	88.27804	88.158517	86.678702	0.051848	-0.09105	13.459801	31.457824	22.181459	88.330002	88.684998	88.552999	88.467999	39.199338	86.75	91.234497	54.666106	51.622286	88.513826	-45.333894	7,184,926,000	0.143103	132	50.653792	88.307475	1.160271	90.628018	85.986932	1.080892	88.346514	90.508297	86.18473	91.234497	86.517998	88.876247	89.334165	89.068331	88.603666	89.798831	90.064664	90.121403	89.432794	88.876247	88.3197	87.527329	86.517998	91.234497	1	0.075921	0	67,028,000
AMZN	2019-12-19T00:00:00	89.613998	89.649498	88.703003	89.025002	53,056,000	88.23245	88.42435	88.229361	88.41562	88.587127	88.898595	91.091487	88.704318	88.657096	88.587377	88.460727	88.444517	88.594036	88.941846	89.223277	89.049733	88.653854	88.452098	88.396537	88.448118	88.348297	88.505963	90.339984	89.755854	89.574013	89.223213	88.15902	88.080161	88.311635	88.20568	86.66571	0.144793	-0.043882	13.29806	29.47983	23.543628	88.330002	88.684998	88.653124	88.467999	47.163005	86.75	90.277496	81.190684	65.971656	74.988492	-18.809316	7,237,982,000	0.194873	133	50.670266	88.42435	1.168653	90.761657	86.087044	1.063141	88.467227	90.593509	86.340944	91.234497	86.517998	88.876247	89.409833	88.909663	88.617826	89.70167	90.201841	90.121403	89.432794	88.876247	88.3197	87.527329	86.517998	91.234497	0	0.116946	53,056,000	0
AMZN	2019-12-20T00:00:00	89.324997	90.148499	89.122498	89.981003	103,016,000	88.40695	88.553825	88.29316	88.48186	88.55098	88.858455	91.132912	88.828454	88.778532	88.700857	88.539297	88.512247	88.622701	88.951929	89.225291	89.052472	88.852499	88.537874	88.480817	88.483779	88.367714	88.514406	90.322407	89.861028	89.766612	89.577352	88.460862	88.199335	88.360376	88.258936	86.661242	0.192909	0.003477	13.548005	30.78975	21.933646	88.449249	88.684998	88.405499	88.467999	51.791688	86.75	90.148499	75.768664	70.541818	84.257218	-24.231336	7,134,966,000	0.156375	132	50.701976	88.553825	1.113858	90.781542	86.326109	0.983321	88.548919	90.51556	86.582278	91.234497	86.550003	88.89225	89.322166	88.994835	88.375671	89.94133	90.268661	90.128956	89.44502	88.89225	88.33948	87.552485	86.550003	91.234497	1	0.051438	0	103,016,000
AMZN	2019-12-23T00:00:00	89.650002	89.650002	89.225502	89.413002	42,728,000	88.6244	88.672025	88.40018	88.54294	88.523973	88.827295	91.163507	88.992763	88.936981	88.846879	88.64027	88.599766	88.662988	88.970299	89.233701	89.058418	89.078508	88.642271	88.585189	88.529589	88.396636	88.530081	90.307652	89.860417	89.86429	89.826848	88.785568	88.338164	88.423713	88.319691	86.666179	0.254335	0.053648	13.780097	29.879349	21.285105	88.466999	88.684998	88.405499	88.467999	58.75381	86.75	90.148499	85.331846	80.763731	74.623199	-14.668154	7,177,694,000	0.155368	133	50.715224	88.672025	1.09755	90.867126	86.476924	0.890892	88.653784	90.435568	86.872	91.234497	86.75	88.992249	89.531998	88.915497	88.505997	89.941498	90.557999	90.176156	89.521419	88.992249	88.463078	87.709682	86.75	91.234497	0	0.095172	42,728,000	0
AMZN	2019-12-24T00:00:00	89.460503	89.778503	89.378998	89.690498	17,626,000	88.8744	88.71045	88.47354	88.59572	88.49588	88.81028	91.192535	89.086311	89.032167	88.941283	88.714836	88.665977	88.694263	88.983199	89.238192	89.062418	89.230527	88.717364	88.666753	88.565572	88.421281	88.542619	90.290706	89.768608	89.811794	89.934346	89.078989	88.480656	88.493101	88.383561	86.679074	0.284445	0.099808	14.105507	29.945859	20.665793	88.710251	88.684998	88.164623	88.467999	61.306726	86.75	90.148499	79.755886	80.285465	68.957736	-20.244114	7,160,068,000	0.110971	132	50.72066	88.71045	1.111649	90.933748	86.487153	0.816321	88.730614	90.363257	87.097972	91.234497	86.75	88.992249	89.508502	89.367002	89.084002	89.791501	89.933001	90.176156	89.521419	88.992249	88.463078	87.709682	86.75	91.234497	1	0.032088	0	17,626,000
AMZN	2019-12-26T00:00:00	93.438499	93.523003	89.974998	90.050499	120,108,000	89.47465	88.890025	88.7055	88.69711	88.528027	88.8621	91.237025	89.956749	89.833318	89.633162	89.14426	89.033094	88.880311	89.100444	89.321367	89.105962	90.060363	89.167655	89.048672	88.755485	88.55135	88.634267	90.313054	90.851547	90.684058	90.666818	89.640455	88.73332	88.634902	88.490436	86.714838	0.622128	0.204272	16.549614	44.982127	15.672153	90.636501	90.0205	87.983374	88.467999	84.585128	86.75	93.523003	98.752353	87.946695	249.151163	-1.247647	7,280,176,000	0.148108	133	50.761459	88.890025	1.519994	91.930013	85.850037	1.022571	89.178984	91.224126	87.133842	93.523003	86.75	90.136501	89.539335	89.300166	89.139829	89.699671	89.93884	91.924574	90.935716	90.136501	89.337287	88.199423	86.75	93.523003	0	0.077991	120,108,000	0
AMZN	2019-12-27T00:00:00	93.489998	95.07	93.300499	94.146004	123,732,000	90.021999	89.01825	88.95404	88.78948	88.559233	88.903085	91.28292	90.663399	90.498169	90.226522	89.539327	89.375933	89.061083	89.215958	89.403914	89.149584	90.790427	89.605747	89.416711	88.943441	88.681929	88.725909	90.335472	92.408171	91.967033	91.689364	90.374036	89.070606	88.836409	88.634205	86.77115	0.883712	0.34016	19.337505	49.303165	14.076621	91.46125	90.793999	87.983374	88.467999	83.698273	86.75	95.07	81.009593	86.505944	307.122139	-18.990407	7,403,908,000	0.038201	134	50.803459	89.01825	1.785689	92.589628	85.446872	1.098	89.589557	91.785556	87.393558	95.07	86.75	90.91	92.312167	91.101331	88.764163	94.649335	95.860171	93.10648	91.89176	90.91	89.92824	88.53048	86.75	95.07	0	0.116848	0	123,732,000
AMZN	2019-12-30T00:00:00	92.344498	94.199997	92.030998	93.699997	73,494,000	90.451749	89.133475	89.1784	88.84889	88.56146	88.92983	91.316552	90.999619	90.833865	90.552364	89.794343	89.604284	89.189845	89.298288	89.462143	89.181374	91.212699	89.922533	89.677515	89.082853	88.781541	88.794056	90.346035	93.457282	92.950702	92.525393	91.101716	89.437471	89.065387	88.796714	86.841225	0.987207	0.469569	20.699354	43.462232	19.342923	91.886501	90.793999	87.783125	88.467999	74.816517	86.75	95.07	67.241561	82.334502	211.801223	-32.758439	7,330,414,000	0.02666	133	50.827698	89.133475	1.924078	92.981631	85.28532	1.176928	89.851932	92.205789	87.498076	95.07	86.75	90.91	93.953499	92.836998	92.183998	94.606499	95.723	93.10648	91.89176	90.91	89.92824	88.53048	86.75	95.07	1	0.049486	0	73,494,000
AMZN	2019-12-31T00:00:00	92.391998	92.663002	91.611504	92.099998	50,130,000	90.844899	89.299075	89.38264	88.93922	88.567127	88.937305	91.342975	91.278094	91.117162	90.835385	90.030493	89.818723	89.315419	89.379702	89.52016	89.213321	91.565472	90.232868	89.924715	89.221799	88.882344	88.862613	90.356736	93.72565	93.387624	93.019675	91.772044	89.818109	89.316056	88.974209	86.923408	1.060832	0.587822	21.590208	40.930661	20.540029	91.886501	90.810001	87.737373	88.467999	79.068776	86.7855	95.07	67.674557	71.975237	151.06224	-32.325443	7,380,544,000	0.053331	134	50.844234	89.299075	2.057158	93.413391	85.184759	1.196071	90.093843	92.485986	87.701701	95.07	86.75	90.91	92.858498	91.516998	90.689499	93.685997	95.027496	93.10648	91.89176	90.91	89.92824	88.53048	86.75	95.07	0	0.091645	50,130,000	0
AMZN	2020-01-02T00:00:00	94.900497	94.900497	93.207497	93.75	80,580,000	91.381649	89.6192	89.63098	89.05157	88.62724	88.98252	91.377015	92.002575	91.805041	91.460787	90.473221	90.209629	89.534442	89.524986	89.626701	89.269909	92.302853	90.766337	90.349166	89.455574	89.049012	88.980696	90.392134	94.110597	94.023018	93.739199	92.536544	90.271005	89.624927	89.189028	87.02576	1.306534	0.731564	23.26904	47.21333	17.866378	91.886501	90.91	87.737373	88.467999	82.80956	87.272003	95.07	97.826336	77.580818	209.032451	-2.173664	7,461,124,000	0.074618	135	50.87239	89.6192	2.396167	94.411533	84.826866	1.324214	90.55162	93.200048	87.903192	95.07	86.75	90.91	92.222168	91.781334	91.17067	92.832832	93.273666	93.10648	91.89176	90.91	89.92824	88.53048	86.75	95.07	0	0.127232	80,580,000	0
AMZN	2020-01-03T00:00:00	93.748497	94.309998	93.224998	93.224998	75,288,000	91.836349	89.9049	89.78704	89.16081	88.662187	89.027545	91.39644	92.351759	92.158397	91.812742	90.770973	90.48185	89.699699	89.636131	89.708321	89.314472	92.733189	91.159604	90.665898	89.639768	89.183782	89.075072	90.415731	94.32383	94.322405	94.314852	93.206101	90.737471	89.958298	89.422826	87.141153	1.39225	0.863701	24.827956	43.17118	16.336755	92.096249	90.91	87.627375	88.279499	73.989282	87.75	95.07	81.946684	82.482525	152.444833	-18.053316	7,385,836,000	0.110541	134	50.897977	89.9049	2.533959	94.972818	84.836981	1.377607	90.856084	93.611299	88.10087	95.07	86.75	90.91	94.336164	93.77183	92.643163	95.464831	96.029165	93.10648	91.89176	90.91	89.92824	88.53048	86.75	95.07	1	0.057023	75,288,000	0
AMZN	2020-01-06T00:00:00	95.143997	95.184502	93	93	81,236,000	92.389349	90.310899	89.95578	89.30152	88.719133	89.066815	91.417345	92.910207	92.701233	92.325243	91.168521	90.840476	89.913201	89.781075	89.815958	89.372478	93.33458	91.658565	91.077971	89.874402	89.354356	89.19619	90.45302	94.853873	94.739022	94.906261	93.885102	91.242343	90.329886	89.68537	87.273061	1.554861	1.001933	26.568945	42.834335	14.583654	92.205002	90.967251	87.872499	87.94075	76.656408	87.852501	95.184502	99.447566	93.073529	150.949621	-0.552434	7,467,072,000	0.207004	135	50.92645	90.310899	2.693558	95.698016	84.923783	1.483679	91.264457	94.231814	88.2971	95.184502	86.75	90.967251	93.761164	93.212331	92.676165	94.29733	94.846163	93.193959	91.962522	90.967251	89.97198	88.554983	86.75	95.184502	0	0.096709	81,236,000	0
AMZN	2020-01-07T00:00:00	95.343002	95.694504	94.601997	95.224998	80,898,000	92.991149	90.699049	90.1679	89.4276	88.77604	89.138765	91.452867	93.396766	93.181555	92.789514	91.548019	91.186825	90.126134	89.927441	89.925405	89.431886	93.871608	92.137813	91.492373	90.111323	89.528668	89.320471	90.492081	95.377989	95.18549	95.331216	94.562018	91.7697	90.729071	89.972154	87.419936	1.680419	1.13763	28.348422	43.044556	13.78683	92.536751	91.222252	88.333874	87.94075	76.274105	88.703003	95.694504	94.972446	92.122232	149.46009	-5.027554	7,547,970,000	0.197553	136	50.954895	90.699049	2.834941	96.368932	85.029167	1.517251	91.65289	94.687391	88.618389	95.694504	86.75	91.222252	94.442833	93.701164	92.258331	95.885666	96.627335	93.583601	92.277703	91.222252	90.1668	88.664124	86.75	95.694504	0	0.130158	80,898,000	0
AMZN	2020-01-08T00:00:00	94.598503	95.550003	94.321999	94.902	70,160,000	93.485999	91.055199	90.38864	89.55824	88.841247	89.19669	91.482295	93.637113	93.439182	93.06782	91.825336	91.449261	90.301521	90.050364	90.017941	89.483295	94.163854	92.50919	91.833189	90.314104	89.681891	89.428585	90.523381	95.489428	95.418106	95.541555	95.127474	92.290642	91.128309	90.268492	87.576469	1.700251	1.250154	29.721101	40.374252	14.346039	92.834751	91.222252	88.338623	87.94075	69.834393	88.703003	95.694504	84.323814	92.914609	115.838107	-15.676186	7,477,810,000	0.189008	135	50.979121	91.055199	2.856005	96.76721	85.343189	1.523573	91.933425	94.98057	88.886279	95.694504	86.75	91.222252	95.213168	94.731832	94.120661	95.824338	96.305674	93.583601	92.277703	91.222252	90.1668	88.664124	86.75	95.694504	1	0.058105	0	70,160,000
AMZN	2020-01-09T00:00:00	95.052498	95.890999	94.790001	95.494499	63,346,000	94.045199	91.459799	90.65082	89.68221	88.918413	89.25093	91.511617	93.92019	93.732512	93.373155	92.118714	91.726433	90.487834	90.181999	90.117635	89.53871	94.448672	92.889885	92.191947	90.529565	89.845345	89.544541	90.558906	95.469027	95.437634	95.660933	95.588756	92.813445	91.53157	90.573542	87.742732	1.732628	1.346649	31.118541	39.455054	13.40355	93.751251	91.320499	88.434248	87.94075	72.692362	88.703003	95.890999	88.334704	89.210322	109.257157	-11.665296	7,541,156,000	0.180172	136	51.001199	91.459799	2.818327	97.096453	85.823145	1.559322	92.230479	95.349123	89.111836	95.890999	86.7855	91.338249	94.823502	94.097	93.595497	95.325005	96.051506	93.742101	92.412698	91.338249	90.2638	88.734076	86.7855	95.890999	0	0.096209	0	63,346,000
AMZN	2020-01-10T00:00:00	94.157997	95.347	94	95.268501	57,074,000	94.117149	91.795899	90.89576	89.80266	89.01278	89.28445	91.540982	93.967752	93.809873	93.4939	92.304104	91.913477	90.631762	90.286631	90.197643	89.584673	94.469181	93.146856	92.46173	90.705086	89.983229	89.641711	90.585238	95.065069	95.177754	95.535398	95.876692	93.299324	91.918331	90.871549	87.913312	1.666894	1.410698	31.609767	36.745652	16.510576	93.751251	91.320499	88.780622	87.89225	66.988181	89.122498	95.890999	74.396079	82.351533	75.009998	-25.603921	7,484,082,000	0.122921	135	51.020669	91.795899	2.712024	97.219947	86.371851	1.587929	92.414052	95.589911	89.238194	95.890999	87.272003	91.581501	95.244499	94.598	94.143501	95.698997	96.345497	93.856916	92.598542	91.581501	90.56446	89.116468	87.272003	95.890999	1	0.028308	0	57,074,000
AMZN	2020-01-13T00:00:00	94.565002	94.900002	94.040001	94.565498	55,616,000	94.224649	92.123324	91.1974	89.91397	89.09476	89.32941	91.570452	94.087202	93.947169	93.658685	92.50964	92.11744	90.786007	90.399219	90.284125	89.634229	94.550609	93.41058	92.743979	90.891845	90.12934	89.746276	90.615328	94.709852	94.881001	95.310406	96.026251	93.751398	92.290829	91.165878	88.088467	1.628864	1.454331	32.065905	35.088905	15.766165	93.751251	91.320499	88.780622	87.743748	69.418929	89.225502	95.890999	80.106563	80.945782	63.137065	-19.893437	7,539,698,000	0.105587	136	51.039803	92.123324	2.625646	97.374617	86.872031	1.576072	92.618905	95.771049	89.46676	95.890999	87.75	91.820499	94.501666	93.656331	93.154666	95.003332	95.848666	93.969723	92.781137	91.820499	90.859862	89.492174	87.75	95.890999	0	0.07011	0	55,616,000
AMZN	2020-01-14T00:00:00	93.472	94.355499	92.927498	94.293999	68,818,000	94.337399	92.394574	91.43308	90.00675	89.18116	89.35236	91.592625	93.964162	93.860775	93.629964	92.597127	92.221637	90.89134	90.480082	90.347251	89.672415	94.413763	93.539026	92.918949	91.031375	90.24453	89.828308	90.634248	94.15435	94.360874	94.866472	95.96679	94.136312	92.624599	91.443733	88.2623	1.493315	1.462128	31.405875	32.119386	20.181464	94.409248	91.320499	88.788624	87.743748	63.401115	89.378998	95.890999	62.85322	72.451954	31.598254	-37.14678	7,470,880,000	0.09888	135	51.062862	92.394574	2.457184	97.308942	87.480206	1.662715	92.700152	96.025583	89.374721	95.890999	87.852501	91.87175	94.501668	94.103335	93.641668	94.963336	95.361669	93.993913	92.820293	91.87175	90.923207	89.572739	87.852501	95.890999	1	0.005501	0	68,818,000
AMZN	2020-01-15T00:00:00	93.100998	93.943001	92.754501	93.612503	57,932,000	94.408299	92.626599	91.658099	90.07733	89.272207	89.38104	91.604582	93.791529	93.722634	93.548585	92.642934	92.28928	90.977993	90.549053	90.401781	89.706531	94.188963	93.606304	93.04725	91.152718	90.347684	89.902538	90.649257	93.537953	93.767362	94.284692	95.743187	94.443808	92.916755	91.700165	88.432308	1.340503	1.437803	30.634396	30.12657	19.83243	94.32275	91.320499	88.901123	87.743748	62.604279	89.974998	95.890999	52.839744	65.266509	17.067348	-47.160256	7,412,948,000	0.039763	134	51.082084	92.626599	2.278766	97.184131	88.069067	1.719072	92.738328	96.176472	89.300184	95.890999	88.703003	92.297001	93.584999	92.814499	92.156998	94.2425	95.013	94.194632	93.145184	92.297001	91.448817	90.241234	88.703003	95.890999	1	-0.049768	0	57,932,000
AMZN	2020-01-16T00:00:00	93.897003	94.279503	93.301003	94.149498	53,190,000	94.30795	92.844799	91.935559	90.15061	89.366893	89.4452	91.620572	93.812624	93.754337	93.602187	92.75694	92.412951	91.092464	90.637157	90.470993	89.748227	94.096	93.727295	93.219473	91.302509	90.469389	89.991963	90.672067	93.269271	93.43093	93.858035	95.477118	94.70496	93.183211	91.9435	88.600634	1.269	1.404042	30.124934	30.028811	18.600086	94.32275	91.320499	88.901123	87.743748	52.036072	91.611504	95.890999	53.405821	56.366262	25.495714	-46.594179	7,466,138,000	0.00598	135	51.100051	92.844799	2.173453	97.191705	88.497894	1.513072	92.848678	95.874823	89.822533	95.890999	88.703003	92.297001	93.266167	92.589333	92.077667	93.777832	94.454666	94.194632	93.145184	92.297001	91.448817	90.241234	88.703003	95.890999	0	0.003226	0	53,190,000
AMZN	2020-01-17T00:00:00	93.236	94.332001	92.862503	94.294502	79,946,000	94.2567	93.046524	92.16756	90.21362	89.45294	89.493125	91.631577	93.697299	93.660094	93.545851	92.800491	92.476263	91.176524	90.705548	90.525746	89.782931	93.9011	93.764552	93.319507	91.423505	90.571208	90.067029	90.688141	93.110458	93.216679	93.508195	95.148462	94.905057	93.414878	92.16841	88.764392	1.145789	1.352392	29.222183	27.716154	19.465731	94.32275	91.338249	88.838623	87.743748	48.929997	91.611504	95.890999	37.960002	48.068522	11.803423	-62.039998	7,386,192,000	0.015576	134	51.126612	93.046524	1.997625	97.041774	89.051275	1.491644	92.885566	95.868853	89.902278	95.890999	88.703003	92.297001	93.825836	93.372169	92.847336	94.35067	94.804337	94.194632	93.145184	92.297001	91.448817	90.241234	88.703003	95.890999	1	-0.05148	0	79,946,000
AMZN	2020-01-21T00:00:00	94.599998	94.713501	93	93.25	74,156,000	94.2023	93.295824	92.430899	90.30985	89.57212	89.55821	91.649862	93.877839	93.830986	93.708028	92.964083	92.639627	91.310778	90.808034	90.606424	89.830862	93.963518	93.912502	93.506618	91.59552	90.706657	90.168155	90.717678	93.49683	93.428097	93.489713	94.886951	95.089163	93.640814	92.390658	88.928992	1.145007	1.310915	28.641146	27.235404	17.749199	94.32275	91.581501	88.838623	87.743748	59.329877	91.611504	95.890999	69.832882	53.732902	21.685848	-30.167118	7,460,348,000	0.026021	135	51.152016	93.295824	1.852561	97.000945	89.590703	1.459108	93.048845	95.967061	90.130629	95.890999	89.122498	92.506748	93.476835	92.621668	92.007337	94.091166	94.946332	94.293633	93.305431	92.506748	91.708065	90.570957	89.122498	95.890999	0	0.002004	74,156,000	0
AMZN	2020-01-22T00:00:00	94.373001	95.125	94.167	94.804497	64,326,000	94.1053	93.548225	92.68394	90.40911	89.680813	89.619815	91.662407	93.976871	93.929534	93.810331	93.092166	92.772963	91.430865	90.901848	90.68101	89.876057	93.994555	94.01509	93.65601	91.754859	90.832996	90.263497	90.744774	93.984463	93.804745	93.632408	94.689599	95.252294	93.857701	92.608597	89.092771	1.113238	1.271379	28.373585	28.027891	16.854331	94.32275	91.820499	88.599373	87.743748	58.074511	92.754501	95.890999	51.602138	53.131674	26.722349	-48.397862	7,396,022,000	0.045222	134	51.173913	93.548225	1.611249	96.770723	90.325726	1.45243	93.174955	96.079814	90.270096	95.890999	89.225502	92.55825	94.1045	93.495499	92.390999	95.209	95.818001	94.317942	93.344779	92.55825	91.771722	90.651918	89.225502	95.890999	1	-0.052277	0	64,326,000
AMZN	2020-01-23T00:00:00	94.228996	94.499001	93.638	94.255501	49,692,000	94.068349	93.777174	92.914679	90.50781	89.777433	89.668905	91.671087	94.027296	93.983982	93.874741	93.195514	92.884966	91.540596	90.989405	90.751267	89.91937	94.017045	94.079926	93.774861	91.904659	90.952685	90.354768	90.770312	94.346719	94.165216	93.839819	94.529268	95.389587	94.065861	92.821796	89.254495	1.064174	1.229938	27.566518	26.723822	18.928799	94.050751	91.87175	88.393623	87.743748	46.609443	92.754501	95.890999	47.010876	56.148632	9.97499	-52.989124	7,346,330,000	0.027677	133	51.190758	93.777174	1.328737	96.434648	91.1197	1.334751	93.27534	95.944842	90.605838	95.890999	89.378998	92.634998	94.555	93.985001	93.597	94.943001	95.513	94.354167	93.403414	92.634998	91.866582	90.772566	89.378998	95.890999	1	-0.098427	0	49,692,000
AMZN	2020-01-24T00:00:00	93.082001	94.749496	92.372002	94.568497	75,324,000	93.8713	93.958249	93.056639	90.5978	89.86342	89.71158	91.677537	93.838237	93.819985	93.752781	93.185195	92.900123	91.601043	91.044473	90.79742	89.950839	93.837709	94.013719	93.787732	92.005607	91.039647	90.422354	90.784351	94.144204	94.079104	93.824415	94.31168	95.470616	94.246833	93.018416	89.4098	0.922107	1.168372	25.655066	23.475716	23.100229	93.748501	92.297001	88.393623	87.743748	46.633012	92.372002	95.890999	20.176176	39.596397	-13.497011	-79.823824	7,271,006,000	0.012902	132	51.215586	93.958249	0.880764	95.719776	92.196722	1.384894	93.256927	96.026714	90.487139	95.890999	89.974998	92.932999	94.121999	93.744998	93.260999	94.605998	94.982999	94.494823	93.631087	92.932999	92.234911	91.241023	89.974998	95.890999	1	-0.137392	0	75,324,000
AMZN	2020-01-27T00:00:00	91.417	92.050003	90.766998	91	70,570,000	93.5972	93.857174	93.145259	90.64814	89.945307	89.73083	91.67279	93.35399	93.383079	93.39343	93.02445	92.786036	91.593826	91.054277	90.809689	89.965428	93.391472	93.771695	93.661606	92.037733	91.080531	90.456125	90.781758	93.130366	93.35343	93.37198	93.940904	95.453288	94.376271	93.182864	89.552303	0.667473	1.068192	24.913198	20.821912	28.326317	92.945999	92.297001	88.429998	87.992249	31.671133	90.766998	95.890999	12.68543	26.624161	-64.817756	-87.31457	7,200,436,000	-0.067363	131	51.237896	93.857174	1.044349	95.945872	91.768476	1.394215	93.081696	95.870126	90.293265	95.890999	90.766998	93.328999	93.401166	92.052836	91.023671	94.430331	95.778661	94.681735	93.933631	93.328999	92.724367	91.863534	90.766998	95.890999	1	-0.170021	70,570,000	0
AMZN	2020-01-28T00:00:00	92.662498	92.905502	91.500999	92.025002	56,160,000	93.40695	93.815799	93.267199	90.74828	90.032813	89.757145	91.675085	93.215691	93.252064	93.280979	92.991545	92.776533	91.635735	91.096598	90.846378	89.992264	93.221527	93.657916	93.62447	92.116727	91.152036	90.514178	90.791606	92.313979	92.66236	92.926792	93.561016	95.385369	94.482256	93.33183	89.688107	0.559723	0.966498	23.533858	23.482632	26.269987	92.945999	92.297001	88.5075	87.992249	38.047881	90.766998	95.890999	36.992584	23.28473	-40.717476	-63.007416	7,256,596,000	0.029357	132	51.256183	93.815799	1.075586	95.966972	91.664627	1.422501	93.041772	95.886773	90.196771	95.890999	90.766998	93.328999	91.411334	90.772664	90.128329	92.055669	92.694338	94.681735	93.933631	93.328999	92.724367	91.863534	90.766998	95.890999	0	-0.097068	56,160,000	0
AMZN	2020-01-29T00:00:00	92.900002	93.737503	92.750999	93.199997	41,760,000	93.34975	93.843575	93.4102	90.85168	90.12464	89.765785	91.67882	93.152553	93.188053	93.222367	92.983223	92.786031	91.685314	91.144056	90.887044	90.021197	93.129354	93.570697	93.596224	92.201108	91.227488	90.576412	90.803794	92.003528	92.283857	92.638796	93.228319	95.282383	94.570242	93.469585	89.818997	0.48787	0.870773	22.061712	26.3639	24.866028	92.945999	92.506748	88.5075	87.992249	42.067904	90.766998	95.890999	41.627693	30.435236	-20.627116	-58.372307	7,298,356,000	0.047758	133	51.269848	93.843575	1.042248	95.928071	91.759078	1.411572	93.02827	95.851414	90.205126	95.890999	90.766998	93.328999	92.356333	91.807165	90.951831	93.211667	93.760836	94.681735	93.933631	93.328999	92.724367	91.863534	90.766998	95.890999	0	-0.034208	0	41,760,000
AMZN	2020-01-30T00:00:00	93.533997	93.643501	92.530502	92.900002	126,548,000	93.39305	93.900674	93.565559	90.98287	90.217147	89.78437	91.685272	93.228842	93.250952	93.27031	93.033293	92.843567	91.757811	91.206949	90.939459	90.05615	93.162854	93.541214	93.605747	92.306297	91.317208	90.651031	90.822254	92.38847	92.397777	92.611102	93.010488	95.165866	94.653321	93.60309	89.94813	0.476591	0.791936	20.529127	24.881259	24.581751	92.945999	92.55825	88.567123	87.992249	43.025768	90.766998	95.347	60.414786	46.345021	-19.988468	-39.585214	7,424,904,000	0.101068	134	51.311834	93.900674	0.988431	95.877536	91.923813	1.398751	93.076434	95.873936	90.278933	95.890999	90.766998	93.328999	93.129501	92.5215	92.142998	93.508003	94.116005	94.681735	93.933631	93.328999	92.724367	91.863534	90.766998	95.890999	0	0.019708	126,548,000	0
AMZN	2020-01-31T00:00:00	100.435997	102.786003	100.113503	102.573502	311,346,000	94.046949	94.177449	94.004579	91.23906	90.398673	89.873055	91.721692	94.670273	94.557324	94.372724	93.706266	93.4276	92.098132	91.449819	91.127509	90.159432	94.44339	94.163625	94.134242	92.677008	91.586125	90.861954	90.909326	95.086457	94.456126	93.984668	93.441107	95.239224	94.850492	93.804709	90.103333	1.01291	0.836131	22.666035	49.639263	16.35028	96.776501	96.0825	88.575998	87.992249	68.580547	90.766998	102.786003	80.447582	60.83002	208.850773	-19.552418	7,736,250,000	-0.109736	135	51.431606	94.177449	1.758313	97.694075	90.660824	1.963394	93.777345	97.704134	89.850557	102.786003	90.766998	96.776501	93.236	92.828499	92.123001	93.941498	94.348999	99.949518	98.194743	96.776501	95.358258	93.339065	90.766998	102.786003	0	0.065708	0	311,346,000
AMZN	2020-02-03T00:00:00	100.209999	102.425003	100.012497	100.529999	117,834,000	94.744349	94.500525	94.275439	91.49047	90.556553	89.96488	91.756537	95.778218	95.585083	95.270766	94.297515	93.949323	92.416244	91.68035	91.307361	90.259438	95.563944	94.738154	94.611582	93.02881	91.844318	91.066646	90.993787	98.349279	97.260086	96.034346	94.320748	95.462077	95.140106	94.062877	90.281702	1.403531	0.949611	24.586576	45.372716	15.304812	96.776501	96.380501	88.697624	87.992249	66.888036	90.766998	102.786003	78.567244	73.143204	181.218462	-21.432756	7,618,416,000	-0.164832	134	51.476575	94.500525	2.21076	98.922044	90.079005	2.074287	94.389979	98.538554	90.241404	102.786003	90.766998	96.776501	101.111834	99.437665	98.439334	102.110166	103.784335	99.949518	98.194743	96.776501	95.358258	93.339065	90.766998	102.786003	1	0.004709	0	117,834,000
AMZN	2020-02-04T00:00:00	102.483498	102.989998	100.768501	101.494003	105,786,000	95.532699	94.8675	94.635179	91.79461	90.738046	90.07822	91.803532	97.119274	96.83934	96.380417	95.041695	94.605798	92.811039	91.964643	91.52867	90.38107	96.971062	95.498437	95.242971	93.459909	92.158185	91.314539	91.100522	101.68239	100.343152	98.594126	95.62881	95.873231	95.544804	94.392536	90.4904	1.87494	1.134677	26.494227	42.958424	13.8297	96.878498	96.878498	90.328501	89.136501	75.180923	90.766998	102.989998	95.856171	84.956999	192.588952	-4.143829	7,724,202,000	-0.174727	135	51.518756	94.8675	2.842183	100.551866	89.183133	2.155894	95.16079	99.472578	90.849002	102.989998	90.766998	96.878498	100.8825	99.339996	98.469994	101.752502	103.295006	100.10537	98.320812	96.878498	95.436184	93.38272	90.766998	102.989998	0	0.052532	105,786,000	0
AMZN	2020-02-05T00:00:00	101.9935	103.551003	101.599998	103.551003	87,524,000	96.294749	95.200024	95.021139	92.09977	90.906306	90.17638	91.841672	98.094119	97.77646	97.243968	95.673677	95.174083	93.171135	92.228561	91.735895	90.496617	98.145753	96.177104	95.808996	93.859865	92.454381	91.550485	91.201915	103.696791	102.581397	100.848581	97.122605	96.415402	96.032433	94.777781	90.724628	2.183823	1.344506	28.389375	41.994013	12.890688	97.159	97.159	91.127625	89.91	74.684256	90.766998	103.551003	87.816785	87.4134	181.958847	-12.183215	7,636,678,000	-0.222088	134	51.553268	95.200024	3.259193	101.71841	88.681639	2.210359	95.811524	100.232242	91.390807	103.551003	90.766998	97.159	102.080666	101.171333	99.859169	103.39283	104.302162	100.533978	98.667513	97.159	95.650488	93.502775	90.766998	103.551003	1	-0.006842	0	87,524,000
AMZN	2020-02-06T00:00:00	102.511497	102.815002	101.239998	102.051003	63,660,000	97.122999	95.595674	95.425919	92.40428	91.101453	90.281825	91.873287	98.977595	98.637376	98.054357	96.295297	95.738499	93.537424	92.499164	91.949273	90.616168	99.276071	96.873435	96.385177	94.268168	92.759781	91.794745	91.308083	104.426635	103.949811	102.684183	98.664933	97.055279	96.588518	95.213944	90.983711	2.44226	1.564057	29.886898	39.653311	13.446206	97.159	97.159	91.34025	89.91	74.287404	90.766998	103.551003	91.868706	91.84722	159.4041	-8.131294	7,700,338,000	-0.17672	135	51.578597	95.595674	3.64034	102.876355	88.314994	2.23868	96.449617	100.926977	91.972257	103.551003	90.766998	97.159	102.3815	101.211998	100.430496	103.163002	104.332504	100.533978	98.667513	97.159	95.650488	93.502775	90.766998	103.551003	0	0.042427	63,660,000	0
AMZN	2020-02-07T00:00:00	103.963997	104.926498	101.904999	102.099503	101,906,000	98.211198	96.041249	95.788459	92.70972	91.2972	90.417545	91.91767	99.974875	99.605852	98.963533	96.992452	96.37123	93.946309	92.80087	92.187188	90.748982	100.519889	97.670418	97.041953	94.721491	93.098269	92.065679	91.428388	104.748189	104.638936	104.187505	100.215848	97.789858	97.211237	95.705927	91.270721	2.732776	1.797801	31.753545	42.774885	12.057698	98.213749	97.846748	91.348251	89.91	78.953916	90.766998	104.926498	93.202433	90.962641	172.194668	-6.797567	7,802,244,000	-0.131967	136	51.620246	96.041249	4.088189	104.217627	87.864871	2.349537	97.165272	101.864347	92.466197	104.926498	90.766998	97.846748	102.188833	101.562663	100.613828	103.137667	103.763837	101.584856	99.517569	97.846748	96.175927	93.797131	90.766998	104.926498	0	0.08434	101,906,000	0
AMZN	2020-02-10T00:00:00	106.695503	106.779999	104.248001	104.250504	101,124,000	99.739049	96.668124	96.306339	93.04669	91.542653	90.573225	91.975585	101.319001	100.89488	100.153067	97.874547	97.165405	94.446278	93.166519	92.474481	90.907654	102.06249	98.685109	97.880956	95.269953	93.503487	92.388015	91.575431	105.67376	105.602789	105.737781	101.916199	98.650712	97.920739	96.269862	91.593062	3.147144	2.06767	33.834449	44.939094	10.925351	99.655251	98.773499	91.398251	89.91	80.400655	90.766998	106.779999	99.472332	94.847823	190.816447	-0.527668	7,903,368,000	-0.050371	137	51.663664	96.668124	4.699718	106.067559	87.268689	2.428288	98.072913	102.929488	93.216338	106.779999	90.766998	98.773499	103.598498	102.270498	100.576998	105.291997	106.619998	103.000931	100.663033	98.773499	96.883964	94.19378	90.766998	106.779999	0	0.119754	101,124,000	0
AMZN	2020-02-11T00:00:00	107.540001	109.297501	106.800003	107.544998	114,920,000	101.226799	97.316874	96.80218	93.37898	91.80174	90.739895	92.025627	102.563201	102.103084	101.289518	98.753225	97.96345	94.959757	93.544768	92.772809	91.07315	103.480845	99.720525	98.745084	95.838318	93.92447	92.723991	91.730301	107.087369	106.771476	107.120093	103.700468	99.602012	98.69827	96.89698	91.950234	3.503293	2.354794	36.155901	49.367207	9.991644	100.914001	100.032249	91.503124	89.91	82.09742	90.766998	109.297501	90.515639	94.396801	193.413897	-9.484361	8,018,288,000	-0.081163	138	51.713678	97.316874	5.256658	107.83019	86.803558	2.545716	98.974541	104.065973	93.883109	109.297501	90.766998	100.032249	105.907834	105.03567	103.375837	107.567668	108.439832	104.924302	102.218849	100.032249	97.84565	94.732526	90.766998	109.297501	0	0.149434	0	114,920,000
AMZN	2020-02-12T00:00:00	108	109.012497	107.764503	108.160004	66,686,000	102.736799	98.043274	97.308459	93.73818	92.054553	90.909145	92.08102	103.650561	103.17525	102.3219	99.593841	98.735493	95.471139	93.925169	93.074337	91.241576	104.712336	100.737966	99.606455	96.411691	94.35074	93.065775	91.88925	108.433529	107.965969	108.276209	105.485851	100.624212	99.519038	97.575302	92.339873	3.779099	2.639655	38.311536	46.923241	9.496999	104.654999	100.032249	91.586126	89.967251	83.060478	90.766998	109.297501	92.998028	94.328666	166.456186	-7.001972	8,084,974,000	-0.095091	139	51.742898	98.043274	5.683816	109.410907	86.675642	2.589394	99.834108	105.012897	94.65532	109.297501	90.766998	100.032249	107.879168	106.460836	105.381671	108.958333	110.376666	104.924302	102.218849	100.032249	97.84565	94.732526	90.766998	109.297501	0	0.174063	0	66,686,000
AMZN	2020-02-13T00:00:00	107.4935	108.514	107.099998	107.249496	60,636,000	104.132749	98.762899	97.824259	94.10645	92.31358	91.087	92.136857	104.419149	103.960387	103.117531	100.311992	99.409186	95.942604	94.28223	93.359865	91.403287	105.577191	101.637987	100.389919	96.951115	94.757028	93.394178	92.042608	109.066323	108.684708	108.96983	107.092026	101.667329	100.355671	98.282218	92.755658	3.911715	2.894067	39.82727	44.637952	11.323237	104.654999	100.032249	91.879501	90.222252	85.695896	90.766998	109.297501	90.264695	91.259454	132.258587	-9.735305	8,024,338,000	-0.09645	138	51.769202	98.762899	5.930887	110.624674	86.901125	2.520573	100.563574	105.604721	95.522428	109.297501	90.766998	100.032249	108.259	107.505503	107.011007	108.753497	109.506994	104.924302	102.218849	100.032249	97.84565	94.732526	90.766998	109.297501	1	0.094251	60,636,000	0
AMZN	2020-02-14T00:00:00	106.7435	107.952003	106.294502	107.783997	52,124,000	104.763499	99.405224	98.291899	94.47136	92.552107	91.261785	92.192695	104.884019	104.466407	103.675372	100.896674	99.973364	96.366169	94.610159	93.624888	91.555926	106.051873	102.398045	101.076015	97.446686	95.136763	93.704208	92.187948	108.754878	108.728989	109.176424	108.36368	102.686648	101.178178	98.993945	93.190116	3.91121	3.097496	40.657182	42.052515	13.48214	105.033001	100.032249	92.028502	90.222252	89.764695	91.500999	109.297501	85.64886	89.637194	104.439558	-14.35114	7,972,214,000	-0.115985	137	51.791489	99.405224	6.070179	111.545583	87.264866	2.473609	101.152138	106.099356	96.204921	109.297501	90.766998	100.032249	107.702499	106.890999	106.288498	108.305	109.116501	104.924302	102.218849	100.032249	97.84565	94.732526	90.766998	109.297501	1	0.02554	0	52,124,000
AMZN	2020-02-18T00:00:00	107.783501	108.303497	106.205498	106.250999	58,912,000	105.52085	100.132599	98.83692	94.86634	92.81408	91.468815	92.256407	105.463915	105.069515	104.307392	101.522749	100.574143	96.813907	94.956825	93.905256	91.717395	106.600964	103.195976	101.806138	97.968731	95.537589	94.031371	92.34308	108.310184	108.510752	109.209992	109.335542	103.692402	101.995101	99.714257	93.642657	3.949204	3.267837	41.508498	40.201276	12.495582	105.268749	100.032249	92.535875	90.320499	89.654376	92.530502	109.297501	90.970358	88.961304	94.13539	-9.029642	8,031,126,000	-0.079019	138	51.817134	100.132599	6.162916	112.458431	87.806767	2.517144	101.783697	106.817985	96.749408	109.297501	90.766998	100.032249	106.996668	106.041334	105.339167	107.698835	108.65417	104.924302	102.218849	100.032249	97.84565	94.732526	90.766998	109.297501	0	0.066665	58,912,000	0
AMZN	2020-02-19T00:00:00	108.511002	109.254997	108.056	108.389999	51,224,000	106.1236	100.828149	99.39476	95.29608	93.074233	91.66976	92.308347	106.073332	105.69524	104.954101	102.158045	101.184671	97.272617	95.313514	94.194479	91.884495	107.144628	103.993919	102.550298	98.503816	95.950666	94.36884	92.504817	108.204964	108.418954	109.240724	110.049568	104.681416	102.805943	100.442058	94.111406	3.992001	3.41267	42.514156	41.48245	11.841105	105.268749	100.032249	92.535875	91.013248	89.913598	92.530502	109.297501	95.309244	90.64282	93.709734	-4.690756	8,082,350,000	-0.123162	139	51.839702	100.828149	6.289345	113.406839	88.24946	2.545465	102.424392	107.515323	97.333462	109.297501	90.766998	100.032249	107.430832	106.558167	105.332832	108.656166	109.528831	104.924302	102.218849	100.032249	97.84565	94.732526	90.766998	109.297501	0	0.101493	51,224,000	0
AMZN	2020-02-20T00:00:00	107.654999	108.8395	106.372498	108.653503	62,626,000	106.68975	101.492249	99.962079	95.697579	93.325193	91.87639	92.358985	106.389666	106.05156	105.369624	102.657768	101.682388	97.679769	95.63829	94.461024	92.041416	107.423064	104.644095	103.185701	98.988479	96.33437	94.685379	92.65752	108.159384	108.26621	109.0692	110.48372	105.608596	103.581586	101.160665	94.588169	3.911754	3.512487	42.248229	37.898553	16.713784	105.60125	100.032249	92.535875	91.013248	85.698762	100.012497	109.297501	82.310165	89.529922	70.647837	-17.689835	8,019,724,000	-0.101241	138	51.866853	101.492249	6.273074	114.038397	88.946102	2.64218	102.922545	108.206905	97.638186	109.297501	90.766998	100.032249	108.607333	107.959668	107.408335	109.158666	109.80633	104.924302	102.218849	100.032249	97.84565	94.732526	90.766998	109.297501	1	0.030764	0	62,626,000
AMZN	2020-02-21T00:00:00	104.7985	107.227501	104.400002	107.107498	92,926,000	106.91845	102.020724	100.42998	96.044039	93.528213	92.06165	92.402727	106.071433	105.823731	105.281759	102.85238	101.922089	97.958935	95.879348	94.665726	92.168352	107.0792	104.958976	103.557733	99.345378	96.636299	94.941262	92.781297	107.225128	107.408041	108.249331	110.476717	106.386462	104.266197	101.833033	95.057298	3.576435	3.525276	40.812784	33.754813	21.512092	106.772751	100.032249	92.864874	91.013248	63.864623	100.012497	109.297501	51.545517	76.388308	38.247477	-48.454483	7,926,798,000	-0.145691	137	51.905031	102.020724	6.070933	114.162591	89.878858	2.213822	103.101208	107.528852	98.673564	109.297501	90.766998	100.032249	107.622332	106.405164	105.155329	108.872167	110.089335	104.924302	102.218849	100.032249	97.84565	94.732526	90.766998	109.297501	1	-0.029864	0	92,926,000
AMZN	2020-02-24T00:00:00	100.4645	101.964996	99.398499	100.158997	130,940,000	106.568501	102.389849	100.692679	96.314119	93.664633	92.19834	92.425607	104.950046	104.849325	104.540642	102.6353	101.809967	98.057192	96.00001	94.780554	92.2509	105.905755	104.810764	103.560389	99.518729	96.818833	95.107655	92.861513	104.571983	105.215168	106.344774	109.815144	106.903809	104.791655	102.410768	95.500231	2.927231	3.405667	38.467188	28.238601	33.132613	104.348	100.032249	92.821625	91.013248	50.641368	99.398499	109.297501	10.768781	48.208154	-20.451384	-89.231219	7,795,858,000	-0.137015	136	51.954334	102.389849	5.712702	113.815254	90.964445	2.427214	102.850093	107.704522	97.995664	109.297501	90.766998	100.032249	105.475334	103.723167	102.647835	106.550667	108.302834	104.924302	102.218849	100.032249	97.84565	94.732526	90.766998	109.297501	1	-0.081551	130,940,000	0
AMZN	2020-02-25T00:00:00	98.637001	101.730003	97.920998	101.320999	124,382,000	105.76265	102.75085	100.908719	96.538139	93.778653	92.316885	92.443825	103.687437	103.719812	103.632389	102.271818	101.565893	98.07993	96.069405	94.856919	92.314444	104.463664	104.45335	103.40226	99.609823	96.949685	95.235154	92.923318	101.030321	102.193239	103.761351	108.539975	107.14786	105.146284	102.87931	95.909738	2.239453	3.172424	36.767362	25.120207	33.757323	103.587997	100.032249	92.821625	91.013248	40.083538	97.920998	109.297501	6.293704	22.869334	-37.781139	-93.706296	7,671,476,000	-0.173915	135	51.999314	102.75085	5.186716	113.124281	92.377418	2.500715	102.448846	107.450276	97.447416	109.297501	91.500999	100.39925	100.609332	99.253667	98.042834	101.820165	103.17583	105.097526	102.499237	100.39925	98.299263	95.309451	91.500999	109.297501	1	-0.125335	0	124,382,000
AMZN	2020-02-26T00:00:00	98.9795	100.733498	98.022499	98.514	104,492,000	104.9066	103.0667	101.0839	96.757399	93.9012	92.450065	92.466227	102.74585	102.857937	102.91656	101.972517	101.366939	98.115207	96.145986	94.938554	92.380763	103.230364	104.094174	103.253858	99.705562	97.08655	95.367087	92.98835	98.190687	99.469949	101.270277	106.896846	107.173562	105.361853	103.252631	96.288438	1.702397	2.878419	35.188953	23.159889	31.122986	103.587997	100.032249	92.8305	91.013248	42.170209	97.920998	109.297501	9.304284	8.788923	-42.74297	-90.695716	7,775,968,000	-0.203773	136	52.037311	103.0667	4.710523	112.487745	93.645655	2.555	102.118432	107.228433	97.008431	109.297501	92.530502	100.914001	99.429334	97.128665	95.620328	100.93767	103.23834	105.340489	102.892507	100.914001	98.935496	96.11864	92.530502	109.297501	0	-0.062145	104,492,000	0
AMZN	2020-02-27T00:00:00	94.214996	98.75	94.138	96.719002	162,880,000	103.5281	103.132449	101.077579	96.880759	93.965267	92.530005	92.481632	101.039679	101.286493	101.577858	101.267288	100.81679	97.962258	96.095171	94.924226	92.399014	101.286436	103.251154	102.725481	99.60586	97.094807	95.402036	93.005751	95.387983	96.543516	98.387594	104.723615	106.885115	105.379204	103.490771	96.618455	0.882152	2.479166	34.829895	20.137538	37.531863	101.696499	100.032249	92.952126	91.013248	32.342992	94.138	109.297501	0.507905	5.368631	-78.14731	-99.492095	7,613,088,000	-0.25315	135	52.090419	103.132449	4.568173	112.268795	93.996104	2.788321	101.365724	106.942367	95.789081	109.297501	92.530502	100.914001	99.245166	97.756833	96.534167	100.467832	101.956164	105.340489	102.892507	100.914001	98.935496	96.11864	92.530502	109.297501	1	-0.107806	0	162,880,000
AMZN	2020-02-28T00:00:00	94.1875	94.487999	90.556503	90.731499	189,620,000	102.1975	103.165125	101.075919	96.995299	94.030513	92.602055	92.49254	99.669243	99.995767	100.44088	100.623671	100.306845	97.814228	96.044969	94.909638	92.41681	99.588145	102.399254	102.195475	99.500242	97.100656	95.434857	93.022724	93.376897	94.189331	95.658172	102.321711	106.35087	105.232039	103.610864	96.902418	0.227263	2.028785	35.258409	18.074798	43.018738	99.90575	99.927002	93.071625	91.013248	27.849661	90.556503	109.297501	19.374618	9.728936	-97.761462	-80.625382	7,423,468,000	-0.218474	134	52.152036	103.165125	4.497697	112.160519	94.16973	2.853321	100.682084	106.388726	94.975441	109.297501	90.556503	99.927002	95.700999	92.651998	91.088999	97.263997	100.312998	104.874625	102.13844	99.927002	97.715564	94.567077	90.556503	109.297501	1	-0.146307	189,620,000	0
AMZN	2020-03-02T00:00:00	97.697502	97.725502	93.5	95.324501	135,234,000	101.2929	103.0282	101.26054	97.158589	94.152047	92.7127	92.51324	99.274895	99.577901	100.018822	100.357655	100.106126	97.809651	96.088457	94.964843	92.469354	98.769964	101.878529	101.935597	99.52778	97.197155	95.535757	93.074515	93.288033	93.582696	94.127091	100.197605	105.740734	105.018155	103.667032	97.157392	-0.008416	1.621345	34.354224	24.280078	38.458986	99.90575	99.927002	92.96125	91.013248	30.308134	90.556503	109.297501	38.103622	19.328715	-64.670336	-61.896378	7,558,702,000	-0.051674	135	52.199531	103.0282	4.625036	112.278271	93.778129	2.954	100.397838	106.305837	94.489838	109.297501	90.556503	99.927002	93.077334	91.666669	89.145838	95.598165	97.00883	104.874625	102.13844	99.927002	97.715564	94.567077	90.556503	109.297501	0	-0.078494	135,234,000	0
AMZN	2020-03-03T00:00:00	95.449501	99.816498	94.404503	98.768501	150,690,000	100.0595	102.790175	101.42184	97.283549	94.239373	92.81444	92.513595	98.509816	98.827283	99.315849	99.911459	99.747924	97.717096	96.071642	94.97444	92.499007	97.707527	101.156748	101.488594	99.460757	97.231299	95.589951	93.103732	93.834965	93.746224	93.382334	98.248505	105.032405	104.725103	103.6466	97.377243	-0.372297	1.222616	32.791309	26.111244	33.55347	99.698002	99.927002	93.022751	91.013248	25.071652	90.556503	109.254997	26.167871	27.882037	-60.230159	-73.832129	7,408,012,000	-0.047838	134	52.249729	102.790175	4.892472	112.57512	93.00523	3.154714	99.926568	106.235995	93.61714	109.297501	90.556503	99.927002	96.307668	94.889834	92.082166	99.115336	100.53317	104.874625	102.13844	99.927002	97.715564	94.567077	90.556503	109.297501	1	-0.120122	0	150,690,000
AMZN	2020-03-04T00:00:00	98.791496	98.900002	96.099998	97.328499	95,458,000	99.08755	102.605575	101.667	97.467099	94.387853	92.94136	92.540302	98.566152	98.820776	99.23518	99.809645	99.674353	97.759229	96.143217	95.050025	92.561619	97.476981	100.775921	101.28626	99.519892	97.351092	95.708309	93.166198	95.64442	95.004261	93.829857	96.807776	104.360043	104.441086	103.600234	97.578817	-0.386548	0.900783	31.34003	24.008612	30.851545	98.892002	99.927002	92.6215	91.013248	33.030491	90.556503	109.254997	44.040943	36.104145	-45.902494	-55.959057	7,503,470,000	-0.032889	135	52.283923	102.605575	4.973632	112.552839	92.658311	3.296	99.818466	106.410465	93.226466	109.297501	90.556503	99.927002	96.556834	93.29717	91.144839	98.709165	101.968829	104.874625	102.13844	99.927002	97.715564	94.567077	90.556503	109.297501	0	-0.055113	95,458,000	0
AMZN	2020-03-05T00:00:00	96.2015	98.036003	95.5	96.650002	94,964,000	97.9422	102.315975	101.799059	97.60463	94.500806	93.043245	92.556567	98.093222	98.344544	98.76846	99.481631	99.40721	97.698142	96.144751	95.072827	92.597837	96.952245	100.166009	100.865837	99.47026	97.398819	95.772866	93.202628	96.696885	96.01805	94.378007	95.659821	103.652355	104.134242	103.511488	97.754576	-0.599918	0.600643	30.159665	22.174267	29.887118	96.26075	99.927002	92.6215	91.013248	30.67497	90.556503	109.254997	30.189579	33.466131	-56.775422	-69.810421	7,408,506,000	-0.027909	134	52.315998	102.315975	5.175669	112.667313	91.964637	3.430107	99.473993	106.334206	92.613779	109.297501	90.556503	99.927002	97.930499	96.960996	95.130496	99.760999	100.730502	104.874625	102.13844	99.927002	97.715564	94.567077	90.556503	109.297501	1	-0.099254	0	94,964,000
AMZN	2020-03-06T00:00:00	95.054497	95.543503	93.474998	93.75	105,472,000	96.967799	101.943125	101.859879	97.712719	94.60854	93.12783	92.56746	97.485477	97.746354	98.197081	99.079165	99.072386	97.594469	96.11606	95.072464	92.622281	96.427208	99.47444	100.347024	99.370255	97.41339	95.812693	93.227483	96.623061	96.351604	94.739469	94.689285	102.886452	103.794504	103.381389	97.903382	-0.85175	0.310164	29.602814	20.759369	32.719173	96.143253	99.927002	92.726374	91.013248	30.26373	90.556503	109.254997	24.055378	32.761967	-71.246345	-75.944622	7,303,034,000	-0.019332	133	52.350639	101.943125	5.423506	112.790137	91.096113	3.506464	99.053088	106.066016	92.040161	109.297501	90.556503	99.927002	96.579168	95.122332	94.043165	97.658335	99.115171	104.874625	102.13844	99.927002	97.715564	94.567077	90.556503	109.297501	1	-0.136499	105,472,000	0
AMZN	2020-03-09T00:00:00	90.030502	93.138496	88.064499	88.693001	156,264,000	95.9244	101.24645	101.44366	97.724119	94.640593	93.15992	92.552692	95.994482	96.343472	96.940684	98.256559	98.376857	97.297843	95.955914	94.972623	92.596492	95.165881	98.339904	99.437072	99.068992	97.292915	95.75136	93.20224	94.374502	94.743192	93.993355	93.514824	101.936544	103.342786	103.16783	98.008936	-1.440123	-0.039893	30.212444	17.649973	39.412107	94.398998	98.681	92.752125	91.013248	23.579483	88.064499	109.254997	9.277759	21.174239	-104.041993	-90.722241	7,146,770,000	-0.053004	132	52.395832	101.24645	6.013115	113.27268	89.22022	3.855892	98.193794	105.905579	90.48201	109.297501	88.064499	98.681	94.690999	93.838496	92.622495	95.907	96.759504	104.286512	101.186494	98.681	96.175506	92.608361	88.064499	109.297501	1	-0.167661	156,264,000	0
AMZN	2020-03-10T00:00:00	94.591003	94.713501	90.908501	93.543999	142,666,000	95.5198	100.641225	101.2189	97.747169	94.73328	93.22214	92.571777	95.713786	96.024841	96.579195	97.923327	98.085637	97.191693	95.919995	94.965066	92.616338	94.923446	97.706052	98.909945	98.946124	97.29161	95.779698	93.222521	92.858019	93.575549	93.531518	92.646552	100.969502	102.881509	102.932498	98.094764	-1.520886	-0.336092	30.187689	19.2087	35.56834	93.940498	98.681	96.429501	94.460751	31.405289	88.064499	108.8395	31.415182	21.582773	-70.524227	-68.584818	7,289,436,000	-0.033819	133	52.441986	100.641225	6.044877	112.73098	88.55147	4.085285	97.850671	106.021242	89.680101	109.297501	88.064499	98.681	90.411166	87.683835	85.337168	92.757833	95.485163	104.286512	101.186494	98.681	96.175506	92.608361	88.064499	109.297501	0	-0.093466	142,666,000	0
AMZN	2020-03-11T00:00:00	91.042999	93.566002	90.074997	92.892502	112,496,000	94.72615	99.816375	100.76128	97.69823	94.7835	93.243855	92.571172	94.779629	95.119052	95.727472	97.297842	97.543896	96.950567	95.791653	94.887401	92.600683	94.109482	96.791936	98.127183	98.683216	97.194498	95.736547	93.20731	91.423702	92.128031	92.660334	91.798184	99.891696	102.347103	102.643444	98.151075	-1.849861	-0.638845	30.330022	17.442088	33.994589	93.940498	98.681	96.578501	94.460751	29.298138	88.064499	107.227501	15.542974	18.745305	-81.784919	-84.457026	7,176,940,000	-0.035387	132	52.475251	99.816375	6.178041	112.172457	87.460293	4.231643	97.202322	105.665607	88.739036	109.254997	88.064499	98.659748	93.404335	92.095169	89.599335	95.900169	97.209335	104.25404	101.160227	98.659748	96.159269	92.599266	88.064499	109.254997	1	-0.129562	0	112,496,000
AMZN	2020-03-12T00:00:00	83.830498	88.25	83.75	86.098999	226,924,000	93.6877	98.6079	100.03476	97.52795	94.744766	93.18842	92.531217	92.589803	93.066587	93.897169	96.073538	96.489019	96.436055	95.476886	94.668453	92.513417	92.128454	95.269471	96.824815	98.139383	96.906261	95.550144	93.120338	88.448971	89.32395	90.438305	90.499983	98.540532	101.621982	102.234417	98.154488	-2.661881	-1.043453	31.491131	15.036954	41.265991	91.783249	96.52375	96.878498	94.753998	26.428792	83.75	101.964996	0.441931	15.800029	-129.17491	-99.558069	6,950,016,000	-0.109649	131	52.529662	98.6079	6.823195	112.254291	84.961509	4.520071	95.928815	104.968957	86.888672	109.254997	83.75	96.502499	91.561333	89.556664	88.070328	93.047668	95.052338	103.235818	99.512088	96.502499	93.492909	89.208069	83.75	109.254997	1	-0.159776	0	226,924,000
AMZN	2020-03-13T00:00:00	89.25	89.315498	84.030998	87.75	176,194,000	93.19395	97.695725	99.5043	97.46511	94.770953	93.202165	92.52267	91.921842	92.372662	93.18222	95.453217	95.932171	96.154249	95.31302	94.561157	92.480946	91.3216	94.378243	95.995218	97.814758	96.761662	95.472155	93.087689	86.754279	87.414746	88.505423	89.365242	97.141661	100.837176	101.777544	98.133089	-2.835419	-1.401846	32.18081	15.477866	37.12021	91.783249	96.52375	97.159	95.0345	37.693548	83.75	101.730003	30.589538	15.524814	-96.952508	-69.410462	7,126,210,000	-0.022534	132	52.579072	97.695725	6.792174	111.280074	84.111376	4.526143	95.292737	104.345022	86.240452	109.254997	83.75	96.502499	85.276833	82.303665	80.776833	86.803665	89.776833	103.235818	99.512088	96.502499	93.492909	89.208069	83.75	109.254997	0	-0.08481	176,194,000	0
AMZN	2020-03-16T00:00:00	84.457497	87.972504	81.301498	82.0755	178,346,000	91.869949	96.581425	98.72404	97.25625	94.714493	93.15391	92.490877	90.428973	90.933541	91.839955	94.453606	95.049504	95.695553	95.027349	94.361084	92.40111	89.733154	93.117459	94.837772	97.304655	96.490255	95.298993	93.007438	84.800426	85.613879	86.46583	88.081217	95.608626	99.924742	101.228632	98.071425	-3.321377	-1.785752	33.211578	13.38006	36.743365	90.10075	95.2995	97.159	95.0345	35.39054	81.301498	100.733498	16.241243	15.757571	-110.868448	-83.758757	6,947,864,000	-0.015823	131	52.622431	96.581425	7.052787	110.686998	82.475851	4.821821	94.260809	103.904451	84.617168	109.254997	81.301498	95.278248	87.532166	85.748833	82.247665	91.033333	92.816666	102.657972	98.576761	95.278248	91.979735	87.283547	81.301498	109.254997	1	-0.120291	178,346,000	0
AMZN	2020-03-17T00:00:00	90.391998	92.889	84.461998	88.773499	218,342,000	91.364199	95.71185	98.0719	97.18912	94.72176	93.174965	92.49907	90.421578	90.835079	91.617192	94.084369	94.691234	95.48757	94.905366	94.282489	92.381119	89.464435	92.52799	94.196846	97.035469	96.376505	95.244302	92.986554	85.426823	85.637739	85.908193	87.159994	94.175657	99.024728	100.668314	97.997546	-3.190856	-2.066773	32.570332	19.404075	31.817084	89.668751	95.2995	98.030249	95.738251	42.066314	81.301498	99.816498	49.09803	31.97627	-59.772452	-50.90197	7,166,206,000	0.006949	132	52.68522	95.71185	6.660146	109.032143	82.391557	5.230428	93.892351	104.353208	83.431494	109.254997	81.301498	95.278248	84.577166	81.181829	77.906161	87.852834	91.248171	102.657972	98.576761	95.278248	91.979735	87.283547	81.301498	109.254997	0	-0.050025	218,342,000	0

Subsets and Splits

No community queries yet

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