diff --git a/__pycache__/parameters.cpython-38.pyc b/__pycache__/parameters.cpython-38.pyc
index 05fc9f2a..5ea88e2b 100644
Binary files a/__pycache__/parameters.cpython-38.pyc and b/__pycache__/parameters.cpython-38.pyc differ
diff --git a/__pycache__/stock_prediction.cpython-38.pyc b/__pycache__/stock_prediction.cpython-38.pyc
index e5b19a75..d2724c7d 100644
Binary files a/__pycache__/stock_prediction.cpython-38.pyc and b/__pycache__/stock_prediction.cpython-38.pyc differ
diff --git a/data/AMZN_2025-01-01.csv b/data/AMZN_2025-01-01.csv
new file mode 100644
index 00000000..830d0eaa
--- /dev/null
+++ b/data/AMZN_2025-01-01.csv
@@ -0,0 +1,6954 @@
+,open,high,low,close,adjclose,volume,ticker
+1997-05-15,0.12187500298023224,0.125,0.09635400027036667,0.09791699796915054,0.09791699796915054,1443120000,AMZN
+1997-05-16,0.09843800216913223,0.09895800054073334,0.0854170024394989,0.0864579975605011,0.0864579975605011,294000000,AMZN
+1997-05-19,0.08802100270986557,0.08854199945926666,0.08124999701976776,0.0854170024394989,0.0854170024394989,122136000,AMZN
+1997-05-20,0.0864579975605011,0.08749999850988388,0.08177100121974945,0.08177100121974945,0.08177100121974945,109344000,AMZN
+1997-05-21,0.08177100121974945,0.08229199796915054,0.06875000149011612,0.07135400176048279,0.07135400176048279,377064000,AMZN
+1997-05-22,0.07187499850988388,0.07239600270986557,0.06562499701976776,0.0697920024394989,0.0697920024394989,235536000,AMZN
+1997-05-23,0.0703129991889,0.07604199647903442,0.06666699796915054,0.07500000298023224,0.07500000298023224,318744000,AMZN
+1997-05-27,0.07552099972963333,0.08229199796915054,0.07291699945926666,0.07916700094938278,0.07916700094938278,173952000,AMZN
+1997-05-28,0.08124999701976776,0.08177100121974945,0.07656300067901611,0.07656300067901611,0.07656300067901611,91488000,AMZN
+1997-05-29,0.07708299905061722,0.07708299905061722,0.07395800203084946,0.07525999844074249,0.07525999844074249,69456000,AMZN
+1997-05-30,0.07500000298023224,0.07552099972963333,0.07395800203084946,0.07500000298023224,0.07500000298023224,51888000,AMZN
+1997-06-02,0.07552099972963333,0.07656300067901611,0.07500000298023224,0.07552099972963333,0.07552099972963333,11832000,AMZN
+1997-06-03,0.07656300067901611,0.07656300067901611,0.07395800203084946,0.07395800203084946,0.07395800203084946,23664000,AMZN
+1997-06-04,0.07395800203084946,0.07447899878025055,0.0697920024394989,0.0708329975605011,0.0708329975605011,61608000,AMZN
+1997-06-05,0.0708329975605011,0.07708299905061722,0.06875000149011612,0.07708299905061722,0.07708299905061722,113448000,AMZN
+1997-06-06,0.07578100264072418,0.0854170024394989,0.07552099972963333,0.08281300216913223,0.08281300216913223,156144000,AMZN
+1997-06-09,0.08281300216913223,0.0854170024394989,0.08281300216913223,0.08437500149011612,0.08437500149011612,47040000,AMZN
+1997-06-10,0.0854170024394989,0.0854170024394989,0.07656300067901611,0.07916700094938278,0.07916700094938278,109176000,AMZN
+1997-06-11,0.07968799769878387,0.08020800352096558,0.07656300067901611,0.07708299905061722,0.07708299905061722,23760000,AMZN
+1997-06-12,0.07916700094938278,0.08229199796915054,0.07760400325059891,0.08020800352096558,0.08020800352096558,32640000,AMZN
+1997-06-13,0.08124999701976776,0.08124999701976776,0.07916700094938278,0.07916700094938278,0.07916700094938278,13872000,AMZN
+1997-06-16,0.08020800352096558,0.08020800352096558,0.078125,0.07864599674940109,0.07864599674940109,18264000,AMZN
+1997-06-17,0.07994800060987473,0.07994800060987473,0.07474000006914139,0.07525999844074249,0.07525999844074249,94128000,AMZN
+1997-06-18,0.07604199647903442,0.07682300359010696,0.07500000298023224,0.07552099972963333,0.07552099972963333,49296000,AMZN
+1997-06-19,0.07552099972963333,0.07656300067901611,0.07500000298023224,0.07552099972963333,0.07552099972963333,20064000,AMZN
+1997-06-20,0.07656300067901611,0.07760400325059891,0.07500000298023224,0.07630199939012527,0.07630199939012527,67752000,AMZN
+1997-06-23,0.07708299905061722,0.07708299905061722,0.07395800203084946,0.07500000298023224,0.07500000298023224,20952000,AMZN
+1997-06-24,0.07525999844074249,0.07630199939012527,0.07395800203084946,0.07552099972963333,0.07552099972963333,15024000,AMZN
+1997-06-25,0.07630199939012527,0.07630199939012527,0.07447899878025055,0.07552099972963333,0.07552099972963333,42120000,AMZN
+1997-06-26,0.07604199647903442,0.07604199647903442,0.07525999844074249,0.07552099972963333,0.07552099972963333,63792000,AMZN
+1997-06-27,0.07578100264072418,0.07578100264072418,0.07395800203084946,0.07447899878025055,0.07447899878025055,23760000,AMZN
+1997-06-30,0.07552099972963333,0.07994800060987473,0.07395800203084946,0.07708299905061722,0.07708299905061722,54936000,AMZN
+1997-07-01,0.07708299905061722,0.07708299905061722,0.07552099972963333,0.07578100264072418,0.07578100264072418,25848000,AMZN
+1997-07-02,0.07578100264072418,0.07968799769878387,0.07552099972963333,0.07942699640989304,0.07942699640989304,77640000,AMZN
+1997-07-03,0.07994800060987473,0.09583300352096558,0.07968799769878387,0.09557300060987473,0.09557300060987473,251544000,AMZN
+1997-07-07,0.09166699647903442,0.1010420024394989,0.09166699647903442,0.10000000149011612,0.10000000149011612,161064000,AMZN
+1997-07-08,0.1020829975605011,0.1166670024394989,0.1020829975605011,0.11510399729013443,0.11510399729013443,310344000,AMZN
+1997-07-09,0.11510399729013443,0.11927100270986557,0.11354199796915054,0.11614599823951721,0.11614599823951721,165240000,AMZN
+1997-07-10,0.1166670024394989,0.12864600121974945,0.1166670024394989,0.12812499701976776,0.12812499701976776,181032000,AMZN
+1997-07-11,0.12604199349880219,0.12604199349880219,0.11041700094938278,0.11458300054073334,0.11458300054073334,210624000,AMZN
+1997-07-14,0.11614599823951721,0.1166670024394989,0.10572899878025055,0.10677099972963333,0.10677099972963333,92088000,AMZN
+1997-07-15,0.10677099972963333,0.12395799905061722,0.10677099972963333,0.12187500298023224,0.12187500298023224,185496000,AMZN
+1997-07-16,0.12239599972963333,0.12473999708890915,0.11510399729013443,0.1166670024394989,0.1166670024394989,60480000,AMZN
+1997-07-17,0.1171879991889,0.1171879991889,0.10781300067901611,0.11093799769878387,0.11093799769878387,63384000,AMZN
+1997-07-18,0.109375,0.11093799769878387,0.10781300067901611,0.10781300067901611,0.10781300067901611,15600000,AMZN
+1997-07-21,0.10885400325059891,0.10989599674940109,0.10729199647903442,0.10911499708890915,0.10911499708890915,11496000,AMZN
+1997-07-22,0.10833299905061722,0.109375,0.10312499850988388,0.10677099972963333,0.10677099972963333,31272000,AMZN
+1997-07-23,0.109375,0.1166670024394989,0.10885400325059891,0.11458300054073334,0.11458300054073334,65184000,AMZN
+1997-07-24,0.11510399729013443,0.11562500149011612,0.11093799769878387,0.11302100121974945,0.11302100121974945,24336000,AMZN
+1997-07-25,0.11093799769878387,0.11249999701976776,0.11093799769878387,0.11145800352096558,0.11145800352096558,12408000,AMZN
+1997-07-28,0.11145800352096558,0.11979199945926666,0.11093799769878387,0.11614599823951721,0.11614599823951721,51480000,AMZN
+1997-07-29,0.11822900176048279,0.125,0.1166670024394989,0.12395799905061722,0.12395799905061722,96288000,AMZN
+1997-07-30,0.125,0.12525999546051025,0.12135399878025055,0.12239599972963333,0.12239599972963333,50352000,AMZN
+1997-07-31,0.12187500298023224,0.12187500298023224,0.1166670024394989,0.11979199945926666,0.11979199945926666,29088000,AMZN
+1997-08-01,0.1171879991889,0.12083300203084946,0.11249999701976776,0.12083300203084946,0.12083300203084946,71760000,AMZN
+1997-08-04,0.11874999850988388,0.1205729991197586,0.11510399729013443,0.11562500149011612,0.11562500149011612,53424000,AMZN
+1997-08-05,0.1166670024394989,0.1166670024394989,0.10729199647903442,0.11041700094938278,0.11041700094938278,60648000,AMZN
+1997-08-06,0.11041700094938278,0.11562500149011612,0.109375,0.11249999701976776,0.11249999701976776,24864000,AMZN
+1997-08-07,0.11249999701976776,0.11302100121974945,0.10625000298023224,0.10885400325059891,0.10885400325059891,40680000,AMZN
+1997-08-08,0.10833299905061722,0.11510399729013443,0.10520800203084946,0.11458300054073334,0.11458300054073334,44232000,AMZN
+1997-08-11,0.11458300054073334,0.1166670024394989,0.11249999701976776,0.11640600115060806,0.11640600115060806,24792000,AMZN
+1997-08-12,0.11406300216913223,0.11510399729013443,0.10989599674940109,0.10989599674940109,0.10989599674940109,11424000,AMZN
+1997-08-13,0.11145800352096558,0.11145800352096558,0.10833299905061722,0.10989599674940109,0.10989599674940109,11808000,AMZN
+1997-08-14,0.10885400325059891,0.11249999701976776,0.10599000006914139,0.10781300067901611,0.10781300067901611,20832000,AMZN
+1997-08-15,0.10677099972963333,0.10781300067901611,0.09687499701976776,0.10572899878025055,0.10572899878025055,31944000,AMZN
+1997-08-18,0.10260400176048279,0.10260400176048279,0.09843800216913223,0.1020829975605011,0.1020829975605011,35688000,AMZN
+1997-08-19,0.10468800365924835,0.11041700094938278,0.10260400176048279,0.10833299905061722,0.10833299905061722,20064000,AMZN
+1997-08-20,0.109375,0.109375,0.10364600270986557,0.10833299905061722,0.10833299905061722,19992000,AMZN
+1997-08-21,0.10677099972963333,0.10859400033950806,0.10364600270986557,0.10572899878025055,0.10572899878025055,12480000,AMZN
+1997-08-22,0.10520800203084946,0.10625000298023224,0.10468800365924835,0.10625000298023224,0.10625000298023224,14256000,AMZN
+1997-08-25,0.10520800203084946,0.11302100121974945,0.10520800203084946,0.11093799769878387,0.11093799769878387,22536000,AMZN
+1997-08-26,0.11197900027036667,0.1177079975605011,0.11145800352096558,0.1171879991889,0.1171879991889,51480000,AMZN
+1997-08-27,0.11536499857902527,0.11614599823951721,0.11249999701976776,0.11588499695062637,0.11588499695062637,27840000,AMZN
+1997-08-28,0.11510399729013443,0.11979199945926666,0.11406300216913223,0.11874999850988388,0.11874999850988388,22944000,AMZN
+1997-08-29,0.11822900176048279,0.11874999850988388,0.11614599823951721,0.11692699790000916,0.11692699790000916,14448000,AMZN
+1997-09-02,0.1171879991889,0.11874999850988388,0.1166670024394989,0.1177079975605011,0.1177079975605011,14640000,AMZN
+1997-09-03,0.1171879991889,0.12083300203084946,0.11562500149011612,0.1166670024394989,0.1166670024394989,39288000,AMZN
+1997-09-04,0.11822900176048279,0.12760399281978607,0.1171879991889,0.12760399281978607,0.12760399281978607,66960000,AMZN
+1997-09-05,0.12916700541973114,0.1333329975605011,0.12291699647903442,0.125,0.125,38160000,AMZN
+1997-09-08,0.12656299769878387,0.15104199945926666,0.125,0.15000000596046448,0.15000000596046448,112968000,AMZN
+1997-09-09,0.15703099966049194,0.16927100718021393,0.15130199491977692,0.16197900474071503,0.16197900474071503,179424000,AMZN
+1997-09-10,0.16562500596046448,0.16640600562095642,0.15625,0.1651040017604828,0.1651040017604828,77328000,AMZN
+1997-09-11,0.16666699945926666,0.16666699945926666,0.15208299458026886,0.15781299769878387,0.15781299769878387,85248000,AMZN
+1997-09-12,0.15937499701976776,0.18489600718021393,0.15781299769878387,0.18437500298023224,0.18437500298023224,66672000,AMZN
+1997-09-15,0.18333299458026886,0.18385399878025055,0.15260399878025055,0.1546880006790161,0.1546880006790161,111672000,AMZN
+1997-09-16,0.15625,0.17708300054073334,0.15599000453948975,0.16770799458026886,0.16770799458026886,128640000,AMZN
+1997-09-17,0.17291699349880219,0.17499999701976776,0.16666699945926666,0.1703130006790161,0.1703130006790161,52152000,AMZN
+1997-09-18,0.171875,0.17343799769878387,0.1640630066394806,0.1645829975605011,0.1645829975605011,42576000,AMZN
+1997-09-19,0.1690099984407425,0.20416699349880219,0.16875000298023224,0.19739599525928497,0.19739599525928497,178584000,AMZN
+1997-09-22,0.20000000298023224,0.2338539958000183,0.19739599525928497,0.22499999403953552,0.22499999403953552,338760000,AMZN
+1997-09-23,0.22447900474071503,0.23229199647903442,0.21979199349880219,0.23125000298023224,0.23125000298023224,153648000,AMZN
+1997-09-24,0.23229199647903442,0.24062499403953552,0.21458299458026886,0.21875,0.21875,164016000,AMZN
+1997-09-25,0.2171880006790161,0.21770800650119781,0.2026039958000183,0.20390599966049194,0.20390599966049194,99360000,AMZN
+1997-09-26,0.2036460041999817,0.21302099525928497,0.2026039958000183,0.20833300054073334,0.20833300054073334,54624000,AMZN
+1997-09-29,0.20729200541973114,0.20937499403953552,0.19791699945926666,0.20208300650119781,0.20208300650119781,47424000,AMZN
+1997-09-30,0.20000000298023224,0.21744799613952637,0.19010399281978607,0.21692700684070587,0.21692700684070587,105096000,AMZN
+1997-10-01,0.22187499701976776,0.22499999403953552,0.19687500596046448,0.20104199647903442,0.20104199647903442,99984000,AMZN
+1997-10-02,0.20208300650119781,0.20885400474071503,0.19947899878025055,0.20052100718021393,0.20052100718021393,37536000,AMZN
+1997-10-03,0.20416699349880219,0.20624999701976776,0.19895799458026886,0.20078100264072418,0.20078100264072418,23280000,AMZN
+1997-10-06,0.20000000298023224,0.20624999701976776,0.19713500142097473,0.20624999701976776,0.20624999701976776,40560000,AMZN
+1997-10-07,0.20416699349880219,0.20937499403953552,0.20208300650119781,0.20286500453948975,0.20286500453948975,34848000,AMZN
+1997-10-08,0.20729200541973114,0.20833300054073334,0.1992190033197403,0.2002599984407425,0.2002599984407425,56136000,AMZN
+1997-10-09,0.20000000298023224,0.20104199647903442,0.1869789958000183,0.1875,0.1875,79008000,AMZN
+1997-10-10,0.18645800650119781,0.203125,0.18333299458026886,0.19505199790000916,0.19505199790000916,75744000,AMZN
+1997-10-13,0.1963540017604828,0.20208300650119781,0.1963540017604828,0.20000000298023224,0.20000000298023224,16296000,AMZN
+1997-10-14,0.203125,0.20520800352096558,0.19166700541973114,0.19895799458026886,0.19895799458026886,30936000,AMZN
+1997-10-15,0.19843800365924835,0.19843800365924835,0.18854199349880219,0.19609400629997253,0.19609400629997253,47112000,AMZN
+1997-10-16,0.19895799458026886,0.19895799458026886,0.1802079975605011,0.18125000596046448,0.18125000596046448,69624000,AMZN
+1997-10-17,0.1807290017604828,0.18281300365924835,0.17604200541973114,0.18125000596046448,0.18125000596046448,50688000,AMZN
+1997-10-20,0.18385399878025055,0.19374999403953552,0.18333299458026886,0.19114600121974945,0.19114600121974945,98256000,AMZN
+1997-10-21,0.19791699945926666,0.22187499701976776,0.19270800054073334,0.22135399281978607,0.22135399281978607,241920000,AMZN
+1997-10-22,0.22083300352096558,0.2309899926185608,0.21875,0.2260420024394989,0.2260420024394989,104160000,AMZN
+1997-10-23,0.2114579975605011,0.22812500596046448,0.20937499403953552,0.22499999403953552,0.22499999403953552,113136000,AMZN
+1997-10-24,0.23749999701976776,0.25312501192092896,0.2270829975605011,0.25130200386047363,0.25130200386047363,189840000,AMZN
+1997-10-27,0.24010400474071503,0.2505210041999817,0.2114579975605011,0.21354199945926666,0.21354199945926666,121824000,AMZN
+1997-10-28,0.1958329975605011,0.25,0.19374999403953552,0.24739600718021393,0.24739600718021393,234384000,AMZN
+1997-10-29,0.2572920024394989,0.2750000059604645,0.25,0.2695310115814209,0.2695310115814209,142536000,AMZN
+1997-10-30,0.26041701436042786,0.2677080035209656,0.2520830035209656,0.2562499940395355,0.2562499940395355,95400000,AMZN
+1997-10-31,0.26822900772094727,0.2729170024394989,0.2484380006790161,0.25416699051856995,0.25416699051856995,100536000,AMZN
+1997-11-03,0.26093798875808716,0.26093798875808716,0.24739600718021393,0.25364598631858826,0.25364598631858826,39984000,AMZN
+1997-11-04,0.25,0.25260400772094727,0.2411459982395172,0.24791699647903442,0.24791699647903442,47304000,AMZN
+1997-11-05,0.24895800650119781,0.25598999857902527,0.24375000596046448,0.24375000596046448,0.24375000596046448,61872000,AMZN
+1997-11-06,0.24583299458026886,0.24583299458026886,0.23177100718021393,0.23307299613952637,0.23307299613952637,58272000,AMZN
+1997-11-07,0.22083300352096558,0.23203100264072418,0.2192710041999817,0.22395800054073334,0.22395800054073334,52536000,AMZN
+1997-11-10,0.22499999403953552,0.22812500596046448,0.2104170024394989,0.2104170024394989,0.2104170024394989,55296000,AMZN
+1997-11-11,0.21223999559879303,0.21562500298023224,0.1958329975605011,0.19739599525928497,0.19739599525928497,86256000,AMZN
+1997-11-12,0.18880200386047363,0.20937499403953552,0.18333299458026886,0.18854199349880219,0.18854199349880219,173664000,AMZN
+1997-11-13,0.19739599525928497,0.19843800365924835,0.18854199349880219,0.19296899437904358,0.19296899437904358,85800000,AMZN
+1997-11-14,0.19687500596046448,0.2104170024394989,0.18906299769878387,0.20833300054073334,0.20833300054073334,117384000,AMZN
+1997-11-17,0.2114579975605011,0.2270829975605011,0.2109380066394806,0.21875,0.21875,147888000,AMZN
+1997-11-18,0.21875,0.22395800054073334,0.2171880006790161,0.22083300352096558,0.22083300352096558,37320000,AMZN
+1997-11-19,0.22031299769878387,0.2260420024394989,0.21562500298023224,0.2255209982395172,0.2255209982395172,50688000,AMZN
+1997-11-20,0.22864599525928497,0.23020799458026886,0.2255209982395172,0.22916699945926666,0.22916699945926666,118464000,AMZN
+1997-11-21,0.2276040017604828,0.22916699945926666,0.22447900474071503,0.22447900474071503,0.22447900474071503,52056000,AMZN
+1997-11-24,0.21875,0.22083300352096558,0.2114579975605011,0.2114579975605011,0.2114579975605011,40392000,AMZN
+1997-11-25,0.2119790017604828,0.21666699647903442,0.20208300650119781,0.21015599370002747,0.21015599370002747,66096000,AMZN
+1997-11-26,0.2119790017604828,0.22057299315929413,0.2119790017604828,0.21302099525928497,0.21302099525928497,32616000,AMZN
+1997-11-28,0.21354199945926666,0.21666699647903442,0.20572899281978607,0.20624999701976776,0.20624999701976776,32064000,AMZN
+1997-12-01,0.2119790017604828,0.21875,0.20677100121974945,0.21354199945926666,0.21354199945926666,47664000,AMZN
+1997-12-02,0.21302099525928497,0.21510399878025055,0.20885400474071503,0.21171900629997253,0.21171900629997253,25248000,AMZN
+1997-12-03,0.2098959982395172,0.21875,0.20937499403953552,0.2182289958000183,0.2182289958000183,25800000,AMZN
+1997-12-04,0.22005200386047363,0.2276040017604828,0.2192710041999817,0.22499999403953552,0.22499999403953552,60768000,AMZN
+1997-12-05,0.22187499701976776,0.22968800365924835,0.21770800650119781,0.22968800365924835,0.22968800365924835,53232000,AMZN
+1997-12-08,0.2270829975605011,0.23854200541973114,0.2260420024394989,0.23541699349880219,0.23541699349880219,95328000,AMZN
+1997-12-09,0.23333300650119781,0.23854200541973114,0.23020799458026886,0.234375,0.234375,26640000,AMZN
+1997-12-10,0.22916699945926666,0.23125000298023224,0.21979199349880219,0.2255209982395172,0.2255209982395172,28896000,AMZN
+1997-12-11,0.21979199349880219,0.2416670024394989,0.21979199349880219,0.234375,0.234375,100296000,AMZN
+1997-12-12,0.23229199647903442,0.24010400474071503,0.22031299769878387,0.2270829975605011,0.2270829975605011,53448000,AMZN
+1997-12-15,0.22916699945926666,0.23333300650119781,0.22031299769878387,0.22916699945926666,0.22916699945926666,33888000,AMZN
+1997-12-16,0.23229199647903442,0.23229199647903442,0.22291700541973114,0.22291700541973114,0.22291700541973114,33744000,AMZN
+1997-12-17,0.21875,0.22291700541973114,0.21276000142097473,0.21953099966049194,0.21953099966049194,122808000,AMZN
+1997-12-18,0.21770800650119781,0.22135399281978607,0.2114579975605011,0.21458299458026886,0.21458299458026886,64080000,AMZN
+1997-12-19,0.2114579975605011,0.2260420024394989,0.20833300054073334,0.22499999403953552,0.22499999403953552,95064000,AMZN
+1997-12-22,0.22499999403953552,0.23906299471855164,0.2216150015592575,0.2348960041999817,0.2348960041999817,87048000,AMZN
+1997-12-23,0.234375,0.23697899281978607,0.23125000298023224,0.23125000298023224,0.23125000298023224,23544000,AMZN
+1997-12-24,0.23125000298023224,0.23541699349880219,0.22343799471855164,0.23020799458026886,0.23020799458026886,46728000,AMZN
+1997-12-26,0.22812500596046448,0.23229199647903442,0.22447900474071503,0.2260420024394989,0.2260420024394989,9744000,AMZN
+1997-12-29,0.22916699945926666,0.23906299471855164,0.2265630066394806,0.23749999701976776,0.23749999701976776,51048000,AMZN
+1997-12-30,0.2416670024394989,0.24531300365924835,0.23906299471855164,0.24244800209999084,0.24244800209999084,125712000,AMZN
+1997-12-31,0.24375000596046448,0.2520830035209656,0.2421880066394806,0.2510420083999634,0.2510420083999634,88920000,AMZN
+1998-01-02,0.25,0.25,0.23984399437904358,0.24791699647903442,0.24791699647903442,33216000,AMZN
+1998-01-05,0.24427099525928497,0.24687500298023224,0.23541699349880219,0.23749999701976776,0.23749999701976776,71808000,AMZN
+1998-01-06,0.2348960041999817,0.24375000596046448,0.23333300650119781,0.24192699790000916,0.24192699790000916,83496000,AMZN
+1998-01-07,0.2416670024394989,0.2416670024394989,0.23463499546051025,0.23906299471855164,0.23906299471855164,54504000,AMZN
+1998-01-08,0.2348960041999817,0.23515599966049194,0.2265630066394806,0.23072899878025055,0.23072899878025055,120312000,AMZN
+1998-01-09,0.23333300650119781,0.23333300650119781,0.2114579975605011,0.21302099525928497,0.21302099525928497,132864000,AMZN
+1998-01-12,0.20833300054073334,0.2192710041999817,0.20729200541973114,0.21510399878025055,0.21510399878025055,148032000,AMZN
+1998-01-13,0.2171880006790161,0.23333300650119781,0.21614600718021393,0.23229199647903442,0.23229199647903442,146424000,AMZN
+1998-01-14,0.2328130006790161,0.24375000596046448,0.23125000298023224,0.24375000596046448,0.24375000596046448,170112000,AMZN
+1998-01-15,0.23958300054073334,0.2505210041999817,0.23958300054073334,0.24765600264072418,0.24765600264072418,120288000,AMZN
+1998-01-16,0.24791699647903442,0.24895800650119781,0.23854200541973114,0.23958300054073334,0.23958300054073334,51264000,AMZN
+1998-01-20,0.2411459982395172,0.2505210041999817,0.24062499403953552,0.24765600264072418,0.24765600264072418,109344000,AMZN
+1998-01-21,0.24687500298023224,0.2583329975605011,0.24375000596046448,0.25364598631858826,0.25364598631858826,174768000,AMZN
+1998-01-22,0.25364598631858826,0.2635419964790344,0.2510420083999634,0.2567709982395172,0.2567709982395172,189432000,AMZN
+1998-01-23,0.26718801259994507,0.26718801259994507,0.24687500298023224,0.24687500298023224,0.24687500298023224,182376000,AMZN
+1998-01-26,0.24895800650119781,0.2494789958000183,0.23697899281978607,0.24062499403953552,0.24062499403953552,94248000,AMZN
+1998-01-27,0.24088500440120697,0.2432290017604828,0.23333300650119781,0.23749999701976776,0.23749999701976776,82080000,AMZN
+1998-01-28,0.23749999701976776,0.2416670024394989,0.23125000298023224,0.23854200541973114,0.23854200541973114,105864000,AMZN
+1998-01-29,0.23958300054073334,0.2494789958000183,0.23906299471855164,0.24791699647903442,0.24791699647903442,96720000,AMZN
+1998-01-30,0.25,0.25312501192092896,0.24427099525928497,0.24583299458026886,0.24583299458026886,74448000,AMZN
+1998-02-02,0.24739600718021393,0.26041701436042786,0.24687500298023224,0.25989601016044617,0.25989601016044617,138264000,AMZN
+1998-02-03,0.2593750059604645,0.26249998807907104,0.25468799471855164,0.25755199790000916,0.25755199790000916,88584000,AMZN
+1998-02-04,0.25312501192092896,0.2593750059604645,0.25260400772094727,0.25312501192092896,0.25312501192092896,24696000,AMZN
+1998-02-05,0.25572898983955383,0.25572898983955383,0.24375000596046448,0.24687500298023224,0.24687500298023224,116640000,AMZN
+1998-02-06,0.24635399878025055,0.2510420083999634,0.24375000596046448,0.24531300365924835,0.24531300365924835,42456000,AMZN
+1998-02-09,0.24583299458026886,0.24791699647903442,0.23854200541973114,0.2427079975605011,0.2427079975605011,52536000,AMZN
+1998-02-10,0.24375000596046448,0.26588499546051025,0.2416670024394989,0.2651039958000183,0.2651039958000183,245928000,AMZN
+1998-02-11,0.2645829916000366,0.27317699790000916,0.2640630006790161,0.2645829916000366,0.2645829916000366,129480000,AMZN
+1998-02-12,0.2635419964790344,0.2651039958000183,0.2593750059604645,0.26302099227905273,0.26302099227905273,60720000,AMZN
+1998-02-13,0.26249998807907104,0.2635419964790344,0.2572920024394989,0.2593750059604645,0.2593750059604645,168408000,AMZN
+1998-02-17,0.26093798875808716,0.26093798875808716,0.25364598631858826,0.2572920024394989,0.2572920024394989,47520000,AMZN
+1998-02-18,0.2572920024394989,0.2572920024394989,0.25260400772094727,0.25364598631858826,0.25364598631858826,59424000,AMZN
+1998-02-19,0.2554689943790436,0.2645829916000366,0.25416699051856995,0.26145800948143005,0.26145800948143005,88728000,AMZN
+1998-02-20,0.26145800948143005,0.2645829916000366,0.25572898983955383,0.2635419964790344,0.2635419964790344,54072000,AMZN
+1998-02-23,0.2645829916000366,0.27083298563957214,0.26041701436042786,0.27031299471855164,0.27031299471855164,79560000,AMZN
+1998-02-24,0.27083298563957214,0.28385400772094727,0.2677080035209656,0.27031299471855164,0.27031299471855164,278904000,AMZN
+1998-02-25,0.2734380066394806,0.27708300948143005,0.26302099227905273,0.2744790017604828,0.2744790017604828,134904000,AMZN
+1998-02-26,0.27317699790000916,0.3041670024394989,0.2718749940395355,0.3031249940395355,0.3031249940395355,307464000,AMZN
+1998-02-27,0.30104199051856995,0.33177098631858826,0.299219012260437,0.3208329975605011,0.3208329975605011,494136000,AMZN
+1998-03-02,0.31614598631858826,0.3218750059604645,0.3125,0.31770798563957214,0.31770798563957214,219144000,AMZN
+1998-03-03,0.3145830035209656,0.31562501192092896,0.2979170083999634,0.2989580035209656,0.2989580035209656,160320000,AMZN
+1998-03-04,0.30000001192092896,0.30937498807907104,0.29166701436042786,0.3059900104999542,0.3059900104999542,146280000,AMZN
+1998-03-05,0.2989580035209656,0.325780987739563,0.296875,0.3125,0.3125,240024000,AMZN
+1998-03-06,0.31510400772094727,0.3208329975605011,0.30729201436042786,0.3197920024394989,0.3197920024394989,117744000,AMZN
+1998-03-09,0.3203130066394806,0.3572919964790344,0.3197920024394989,0.34791699051856995,0.34791699051856995,461112000,AMZN
+1998-03-10,0.35624998807907104,0.3677079975605011,0.34531301259994507,0.3462890088558197,0.3462890088558197,495000000,AMZN
+1998-03-11,0.3416669964790344,0.34375,0.3260419964790344,0.33177098631858826,0.33177098631858826,246984000,AMZN
+1998-03-12,0.328125,0.33802101016044617,0.3213540017604828,0.3270829916000366,0.3270829916000366,195984000,AMZN
+1998-03-13,0.33177098631858826,0.3369790017604828,0.32395800948143005,0.32786500453948975,0.32786500453948975,130464000,AMZN
+1998-03-16,0.3315100073814392,0.3364579975605011,0.3291670083999634,0.3291670083999634,0.3291670083999634,66240000,AMZN
+1998-03-17,0.33229199051856995,0.3343749940395355,0.32447901368141174,0.33281299471855164,0.33281299471855164,62016000,AMZN
+1998-03-18,0.3302080035209656,0.3572919964790344,0.3302080035209656,0.3554689884185791,0.3554689884185791,273192000,AMZN
+1998-03-19,0.35572901368141174,0.36458298563957214,0.34895798563957214,0.3499999940395355,0.3499999940395355,242304000,AMZN
+1998-03-20,0.3499999940395355,0.35364601016044617,0.34635400772094727,0.3499999940395355,0.3499999940395355,128256000,AMZN
+1998-03-23,0.3481769859790802,0.3531250059604645,0.3447920083999634,0.3492189943790436,0.3492189943790436,60096000,AMZN
+1998-03-24,0.34375,0.3614580035209656,0.34375,0.3510420024394989,0.3510420024394989,113616000,AMZN
+1998-03-25,0.35416701436042786,0.3572919964790344,0.3375000059604645,0.3403649926185608,0.3403649926185608,225792000,AMZN
+1998-03-26,0.34062498807907104,0.34895798563957214,0.33125001192092896,0.3447920083999634,0.3447920083999634,157560000,AMZN
+1998-03-27,0.3510420024394989,0.36302098631858826,0.3447920083999634,0.35416701436042786,0.35416701436042786,152928000,AMZN
+1998-03-30,0.3578130006790161,0.36458298563957214,0.35468798875808716,0.3578130006790161,0.3578130006790161,110016000,AMZN
+1998-03-31,0.35572901368141174,0.3604170083999634,0.34895798563957214,0.35637998580932617,0.35637998580932617,131304000,AMZN
+1998-04-01,0.35520800948143005,0.37656301259994507,0.35012999176979065,0.3755210041999817,0.3755210041999817,289032000,AMZN
+1998-04-02,0.37968799471855164,0.40312498807907104,0.3739579916000366,0.3960939943790436,0.3960939943790436,332856000,AMZN
+1998-04-03,0.40104201436042786,0.40156298875808716,0.3843750059604645,0.38749998807907104,0.38749998807907104,233880000,AMZN
+1998-04-06,0.3927080035209656,0.39479199051856995,0.3677079975605011,0.36927101016044617,0.36927101016044617,220488000,AMZN
+1998-04-07,0.36250001192092896,0.36354199051856995,0.3531250059604645,0.3583329916000366,0.3583329916000366,232680000,AMZN
+1998-04-08,0.3598960041999817,0.3739579916000366,0.35624998807907104,0.36927101016044617,0.36927101016044617,226296000,AMZN
+1998-04-09,0.38489601016044617,0.4000000059604645,0.3817709982395172,0.3968749940395355,0.3968749940395355,320688000,AMZN
+1998-04-13,0.39531299471855164,0.40104201436042786,0.3833329975605011,0.392969012260437,0.392969012260437,219600000,AMZN
+1998-04-14,0.3911460041999817,0.41614601016044617,0.3885419964790344,0.40494799613952637,0.40494799613952637,326472000,AMZN
+1998-04-15,0.4083330035209656,0.41666701436042786,0.39375001192092896,0.40052101016044617,0.40052101016044617,223848000,AMZN
+1998-04-16,0.40052101016044617,0.41380199790000916,0.388280987739563,0.41041699051856995,0.41041699051856995,324888000,AMZN
+1998-04-17,0.39921900629997253,0.4052079916000366,0.39375001192092896,0.39531299471855164,0.39531299471855164,140712000,AMZN
+1998-04-20,0.3973959982395172,0.4145829975605011,0.390625,0.3927080035209656,0.3927080035209656,179592000,AMZN
+1998-04-21,0.3968749940395355,0.3973959982395172,0.37968799471855164,0.3877600133419037,0.3877600133419037,167088000,AMZN
+1998-04-22,0.3885419964790344,0.3901039958000183,0.36250001192092896,0.36354199051856995,0.36354199051856995,226032000,AMZN
+1998-04-23,0.36250001192092896,0.36250001192092896,0.3354170024394989,0.3375000059604645,0.3375000059604645,245064000,AMZN
+1998-04-24,0.3416669964790344,0.3656249940395355,0.33958300948143005,0.35364601016044617,0.35364601016044617,335712000,AMZN
+1998-04-27,0.34739598631858826,0.3526040017604828,0.3213540017604828,0.3447920083999634,0.3447920083999634,377712000,AMZN
+1998-04-28,0.38697901368141174,0.4145829975605011,0.3710939884185791,0.3984380066394806,0.3984380066394806,1391880000,AMZN
+1998-04-29,0.4052079916000366,0.41093799471855164,0.3901039958000183,0.3979170024394989,0.3979170024394989,633144000,AMZN
+1998-04-30,0.40625,0.4083330035209656,0.3770830035209656,0.3822920024394989,0.3822920024394989,449712000,AMZN
+1998-05-01,0.38645800948143005,0.39635398983955383,0.3770830035209656,0.39375001192092896,0.39375001192092896,186144000,AMZN
+1998-05-04,0.39583298563957214,0.3994790017604828,0.3890630006790161,0.3968749940395355,0.3968749940395355,154704000,AMZN
+1998-05-05,0.3916670083999634,0.3979170024394989,0.38802099227905273,0.3904950022697449,0.3904950022697449,119976000,AMZN
+1998-05-06,0.3916670083999634,0.3916670083999634,0.3755210041999817,0.37656301259994507,0.37656301259994507,148776000,AMZN
+1998-05-07,0.37916699051856995,0.38749998807907104,0.3677079975605011,0.37916699051856995,0.37916699051856995,277752000,AMZN
+1998-05-08,0.38020798563957214,0.38645800948143005,0.3729169964790344,0.38489601016044617,0.38489601016044617,95856000,AMZN
+1998-05-11,0.3872399926185608,0.38749998807907104,0.3604170083999634,0.36197900772094727,0.36197900772094727,227448000,AMZN
+1998-05-12,0.3656249940395355,0.38307300209999084,0.36093801259994507,0.38072898983955383,0.38072898983955383,232728000,AMZN
+1998-05-13,0.3770830035209656,0.3916670083999634,0.3739579916000366,0.38697901368141174,0.38697901368141174,278880000,AMZN
+1998-05-14,0.3833329975605011,0.39427098631858826,0.37916699051856995,0.3815099895000458,0.3815099895000458,172008000,AMZN
+1998-05-15,0.3828130066394806,0.38541701436042786,0.3729169964790344,0.3734380006790161,0.3734380006790161,92568000,AMZN
+1998-05-18,0.375,0.37760400772094727,0.3614580035209656,0.36692699790000916,0.36692699790000916,132360000,AMZN
+1998-05-19,0.3734380006790161,0.37760400772094727,0.37187498807907104,0.37656301259994507,0.37656301259994507,68472000,AMZN
+1998-05-20,0.37656301259994507,0.3812499940395355,0.3677079975605011,0.36927101016044617,0.36927101016044617,80976000,AMZN
+1998-05-21,0.3729169964790344,0.375,0.3638019859790802,0.36979201436042786,0.36979201436042786,68064000,AMZN
+1998-05-22,0.3682290017604828,0.36927101016044617,0.35624998807907104,0.3583329916000366,0.3583329916000366,117240000,AMZN
+1998-05-26,0.35859400033950806,0.36197900772094727,0.3369790017604828,0.34114599227905273,0.34114599227905273,217680000,AMZN
+1998-05-27,0.3348959982395172,0.36406299471855164,0.33229199051856995,0.36093801259994507,0.36093801259994507,464688000,AMZN
+1998-05-28,0.36354199051856995,0.3656249940395355,0.35520800948143005,0.35807299613952637,0.35807299613952637,188256000,AMZN
+1998-05-29,0.3578130006790161,0.37083300948143005,0.35624998807907104,0.3671880066394806,0.3671880066394806,172824000,AMZN
+1998-06-01,0.3666670024394989,0.3687500059604645,0.3471350073814392,0.35677099227905273,0.35677099227905273,160872000,AMZN
+1998-06-02,0.36354199051856995,0.37083300948143005,0.3458330035209656,0.36406299471855164,0.36406299471855164,164028000,AMZN
+1998-06-03,0.3739579916000366,0.3770830035209656,0.3499999940395355,0.3520829975605011,0.3520829975605011,131628000,AMZN
+1998-06-04,0.3578130006790161,0.3661459982395172,0.34375,0.3656249940395355,0.3656249940395355,99912000,AMZN
+1998-06-05,0.36458298563957214,0.36979201436042786,0.359375,0.3687500059604645,0.3687500059604645,68544000,AMZN
+1998-06-08,0.36510398983955383,0.38593798875808716,0.36250001192092896,0.38541701436042786,0.38541701436042786,109260000,AMZN
+1998-06-09,0.38697901368141174,0.43229201436042786,0.38541701436042786,0.42708298563957214,0.42708298563957214,388728000,AMZN
+1998-06-10,0.4302079975605011,0.46875,0.42500001192092896,0.4510419964790344,0.4510419964790344,485700000,AMZN
+1998-06-11,0.4604170024394989,0.5218750238418579,0.45833298563957214,0.5208330154418945,0.5208330154418945,717024000,AMZN
+1998-06-12,0.5291669964790344,0.5291669964790344,0.4854170083999634,0.5083330273628235,0.5083330273628235,433116000,AMZN
+1998-06-15,0.49583300948143005,0.5708330273628235,0.4927079975605011,0.5479170083999634,0.5479170083999634,674028000,AMZN
+1998-06-16,0.5562499761581421,0.6145830154418945,0.5541669726371765,0.6135420203208923,0.6135420203208923,783348000,AMZN
+1998-06-17,0.6322919726371765,0.676563024520874,0.628125011920929,0.6583330035209656,0.6583330035209656,805308000,AMZN
+1998-06-18,0.675000011920929,0.6875,0.5979170203208923,0.6010419726371765,0.6010419726371765,632796000,AMZN
+1998-06-19,0.5921880006790161,0.6354169845581055,0.5666670203208923,0.6317710280418396,0.6317710280418396,733572000,AMZN
+1998-06-22,0.6229169964790344,0.6864579916000366,0.6020830273628235,0.6781250238418579,0.6781250238418579,726360000,AMZN
+1998-06-23,0.6755210161209106,0.7729169726371765,0.6708329916000366,0.7723960280418396,0.7723960280418396,749268000,AMZN
+1998-06-24,0.7916669845581055,0.8395829796791077,0.7427080273628235,0.8317710161209106,0.8317710161209106,1174092000,AMZN
+1998-06-25,0.8333330154418945,0.8729169964790344,0.800000011920929,0.8255209922790527,0.8255209922790527,1089300000,AMZN
+1998-06-26,0.8125,0.8354169726371765,0.78125,0.7854170203208923,0.7854170203208923,622992000,AMZN
+1998-06-29,0.7895830273628235,0.8302080035209656,0.7895830273628235,0.8229169845581055,0.8229169845581055,490152000,AMZN
+1998-06-30,0.8151040077209473,0.8458330035209656,0.8062499761581421,0.831250011920929,0.831250011920929,437544000,AMZN
+1998-07-01,0.848438024520874,0.9541670083999634,0.8395829796791077,0.9510419964790344,0.9510419964790344,565092000,AMZN
+1998-07-02,0.9645829796791077,1.0458329916000366,0.9375,1.0333329439163208,1.0333329439163208,1045596000,AMZN
+1998-07-06,1.0614579916000366,1.1729170083999634,1.0458329916000366,1.162500023841858,1.162500023841858,937668000,AMZN
+1998-07-07,1.1916669607162476,1.1979169845581055,1.0083329677581787,1.0177079439163208,1.0177079439163208,945036000,AMZN
+1998-07-08,0.9322919845581055,0.9916669726371765,0.8531249761581421,0.8927080035209656,0.8927080035209656,1166232000,AMZN
+1998-07-09,0.921875,0.9708330035209656,0.875,0.8791670203208923,0.8791670203208923,589860000,AMZN
+1998-07-10,0.8583329916000366,0.8822919726371765,0.8177080154418945,0.8291670083999634,0.8291670083999634,499644000,AMZN
+1998-07-13,0.8041669726371765,0.8999999761581421,0.7854170203208923,0.8968750238418579,0.8968750238418579,384960000,AMZN
+1998-07-14,0.9041669964790344,0.9645829796791077,0.8916670083999634,0.9583330154418945,0.9583330154418945,507168000,AMZN
+1998-07-15,0.9666669964790344,0.9781249761581421,0.9145830273628235,0.9375,0.9375,352200000,AMZN
+1998-07-16,0.9453129768371582,0.9583330154418945,0.9041669964790344,0.9447919726371765,0.9447919726371765,279984000,AMZN
+1998-07-17,0.9364579916000366,1.0041669607162476,0.9322919845581055,0.9984380006790161,0.9984380006790161,356520000,AMZN
+1998-07-20,1.009374976158142,1.1677080392837524,0.9979169964790344,1.1458330154418945,1.1458330154418945,718500000,AMZN
+1998-07-21,1.1437499523162842,1.225000023841858,1.0666669607162476,1.1005209684371948,1.1005209684371948,946560000,AMZN
+1998-07-22,1.1166670322418213,1.165624976158142,1.087499976158142,1.1166670322418213,1.1166670322418213,559488000,AMZN
+1998-07-23,1.0833330154418945,1.1541670560836792,1.0583330392837524,1.0635420083999634,1.0635420083999634,556212000,AMZN
+1998-07-24,1.0770829916000366,1.0958329439163208,0.9750000238418579,1.0354169607162476,1.0354169607162476,579480000,AMZN
+1998-07-27,0.9927080273628235,1.0614579916000366,0.9635419845581055,1.046354055404663,1.046354055404663,576612000,AMZN
+1998-07-28,1.0369789600372314,1.0499999523162842,0.9833329916000366,0.9911460280418396,0.9911460280418396,414936000,AMZN
+1998-07-29,1.0041669607162476,1.0125000476837158,0.8958330154418945,0.8984379768371582,0.8984379768371582,392892000,AMZN
+1998-07-30,0.9312499761581421,0.9583330154418945,0.8791670203208923,0.9479169845581055,0.9479169845581055,635484000,AMZN
+1998-07-31,0.9541670083999634,0.9593750238418579,0.909375011920929,0.9239580035209656,0.9239580035209656,268812000,AMZN
+1998-08-03,0.9145830273628235,0.9291669726371765,0.893750011920929,0.9020829796791077,0.9020829796791077,258264000,AMZN
+1998-08-04,0.9177079796791077,0.9510419964790344,0.9010419845581055,0.9156249761581421,0.9156249761581421,561300000,AMZN
+1998-08-05,0.9401040077209473,0.9427080154418945,0.8333330154418945,0.8848959803581238,0.8848959803581238,461208000,AMZN
+1998-08-06,0.8697919845581055,0.9375,0.8588539958000183,0.9125000238418579,0.9125000238418579,372072000,AMZN
+1998-08-07,0.9270830154418945,0.9906250238418579,0.9114580154418945,0.9666669964790344,0.9666669964790344,468660000,AMZN
+1998-08-10,0.9750000238418579,1.015625,0.9583330154418945,1.0135420560836792,1.0135420560836792,370320000,AMZN
+1998-08-11,0.9624999761581421,1.0572919845581055,0.9604169726371765,1.0333329439163208,1.0333329439163208,563172000,AMZN
+1998-08-12,1.056249976158142,1.0958329439163208,1.0338540077209473,1.0864579677581787,1.0864579677581787,402816000,AMZN
+1998-08-13,1.0885419845581055,1.125,1.0583330392837524,1.0625,1.0625,492588000,AMZN
+1998-08-14,1.089063048362732,1.0895830392837524,1.0020829439163208,1.0229170322418213,1.0229170322418213,388200000,AMZN
+1998-08-17,1.006250023841858,1.026563048362732,0.987500011920929,0.9973959922790527,0.9973959922790527,292356000,AMZN
+1998-08-18,1.0098960399627686,1.0760420560836792,0.9927080273628235,1.0723960399627686,1.0723960399627686,360012000,AMZN
+1998-08-19,1.09375,1.1145830154418945,1.0583330392837524,1.0729169845581055,1.0729169845581055,385632000,AMZN
+1998-08-20,1.0520830154418945,1.0812499523162842,1.0458329916000366,1.0760420560836792,1.0760420560836792,317724000,AMZN
+1998-08-21,1.0604170560836792,1.0856770277023315,1.0270830392837524,1.0807290077209473,1.0807290077209473,302724000,AMZN
+1998-08-24,1.0854170322418213,1.125,1.084375023841858,1.1229170560836792,1.1229170560836792,278988000,AMZN
+1998-08-25,1.145313024520874,1.1458330154418945,1.0895830392837524,1.0968749523162842,1.0968749523162842,287028000,AMZN
+1998-08-26,1.0812499523162842,1.0854170322418213,1.0567710399627686,1.0604170560836792,1.0604170560836792,327816000,AMZN
+1998-08-27,1.0364580154418945,1.0416669845581055,0.9916669726371765,0.9916669726371765,0.9916669726371765,320544000,AMZN
+1998-08-28,0.9979169964790344,1.0072920322418213,0.8604170083999634,0.8824219703674316,0.8824219703674316,780720000,AMZN
+1998-08-31,0.8786460161209106,0.8968750238418579,0.6927080154418945,0.6979169845581055,0.6979169845581055,820008000,AMZN
+1998-09-01,0.6343749761581421,0.721875011920929,0.5416669845581055,0.6662759780883789,0.6662759780883789,1349016000,AMZN
+1998-09-02,0.6927080154418945,0.800000011920929,0.6833329796791077,0.7322919964790344,0.7322919964790344,946572000,AMZN
+1998-09-03,0.6968749761581421,0.7520830035209656,0.6729170083999634,0.715624988079071,0.715624988079071,509424000,AMZN
+1998-09-04,0.7223960161209106,0.75,0.6833329796791077,0.71875,0.71875,356244000,AMZN
+1998-09-08,0.7833330035209656,0.7895830273628235,0.75,0.768750011920929,0.768750011920929,438732000,AMZN
+1998-09-09,0.7458329796791077,0.7697920203208923,0.6947919726371765,0.7041670083999634,0.7041670083999634,357924000,AMZN
+1998-09-10,0.6614580154418945,0.6708329916000366,0.6270830035209656,0.6635419726371765,0.6635419726371765,639396000,AMZN
+1998-09-11,0.653124988079071,0.6739580035209656,0.612500011920929,0.6338539719581604,0.6338539719581604,472248000,AMZN
+1998-09-14,0.6697919964790344,0.6708329916000366,0.612500011920929,0.614063024520874,0.614063024520874,301200000,AMZN
+1998-09-15,0.5901039838790894,0.6229169964790344,0.5864580273628235,0.6083329916000366,0.6083329916000366,344568000,AMZN
+1998-09-16,0.6187499761581421,0.7161459922790527,0.5958330035209656,0.7041670083999634,0.7041670083999634,782376000,AMZN
+1998-09-17,0.6703130006790161,0.6958330273628235,0.637499988079071,0.6416670083999634,0.6416670083999634,849156000,AMZN
+1998-09-18,0.6479169726371765,0.676563024520874,0.6473960280418396,0.6640629768371582,0.6640629768371582,334848000,AMZN
+1998-09-21,0.6333330273628235,0.7239580154418945,0.6333330273628235,0.7124999761581421,0.7124999761581421,475344000,AMZN
+1998-09-22,0.7354170083999634,0.762499988079071,0.7302079796791077,0.7348960041999817,0.7348960041999817,606108000,AMZN
+1998-09-23,0.7567710280418396,0.8791670203208923,0.75,0.8760420083999634,0.8760420083999634,911676000,AMZN
+1998-09-24,0.8927080035209656,0.9739580154418945,0.8458330035209656,0.8510419726371765,0.8510419726371765,1022484000,AMZN
+1998-09-25,0.8208330273628235,0.921875,0.8208330273628235,0.9104170203208923,0.9104170203208923,731976000,AMZN
+1998-09-28,0.9697920083999634,1.0,0.9322919845581055,0.9635419845581055,0.9635419845581055,772092000,AMZN
+1998-09-29,0.9770830273628235,0.9963539838790894,0.9291669726371765,0.9427080154418945,0.9427080154418945,766716000,AMZN
+1998-09-30,0.9291669726371765,0.9624999761581421,0.9067710041999817,0.9302080273628235,0.9302080273628235,588612000,AMZN
+1998-10-01,0.8999999761581421,0.925000011920929,0.8333330154418945,0.8552079796791077,0.8552079796791077,687840000,AMZN
+1998-10-02,0.8776040077209473,0.9322919845581055,0.8416669964790344,0.918749988079071,0.918749988079071,689916000,AMZN
+1998-10-05,0.9072920083999634,0.925000011920929,0.8416669964790344,0.8725259900093079,0.8725259900093079,489924000,AMZN
+1998-10-06,0.9291669726371765,0.9354169964790344,0.8666669726371765,0.9026039838790894,0.9026039838790894,563436000,AMZN
+1998-10-07,0.8552079796791077,0.8729169964790344,0.7604169845581055,0.7786459922790527,0.7786459922790527,856680000,AMZN
+1998-10-08,0.690625011920929,0.7333329916000366,0.6666669845581055,0.7182289958000183,0.7182289958000183,607692000,AMZN
+1998-10-09,0.7520830035209656,0.765625,0.6979169845581055,0.7598959803581238,0.7598959803581238,414540000,AMZN
+1998-10-12,0.809374988079071,0.8416669964790344,0.7749999761581421,0.7765629887580872,0.7765629887580872,436344000,AMZN
+1998-10-13,0.7651039958000183,0.7947919964790344,0.7552080154418945,0.7614579796791077,0.7614579796791077,213708000,AMZN
+1998-10-14,0.7588539719581604,0.8135420083999634,0.7479169964790344,0.7791669964790344,0.7791669964790344,311808000,AMZN
+1998-10-15,0.7854170203208923,0.815625011920929,0.7708330154418945,0.8088539838790894,0.8088539838790894,339420000,AMZN
+1998-10-16,0.8218749761581421,0.8494790196418762,0.8083329796791077,0.8286460041999817,0.8286460041999817,428100000,AMZN
+1998-10-19,0.824999988079071,0.890625,0.824999988079071,0.8812500238418579,0.8812500238418579,333624000,AMZN
+1998-10-20,0.90625,0.9375,0.8885419964790344,0.8895829916000366,0.8895829916000366,383352000,AMZN
+1998-10-21,0.9119790196418762,0.918749988079071,0.8802080154418945,0.9166669845581055,0.9166669845581055,252360000,AMZN
+1998-10-22,0.8968750238418579,0.9822919964790344,0.8947920203208923,0.9557290077209473,0.9557290077209473,533904000,AMZN
+1998-10-23,0.9541670083999634,0.9859380125999451,0.9510419964790344,0.9677079916000366,0.9677079916000366,272496000,AMZN
+1998-10-26,0.9927080273628235,1.015625,0.9729170203208923,1.0119789838790894,1.0119789838790894,390336000,AMZN
+1998-10-27,1.0343749523162842,1.0499999523162842,0.9671880006790161,0.9692710041999817,0.9692710041999817,403284000,AMZN
+1998-10-28,0.9744790196418762,0.9958329796791077,0.9520829916000366,0.9755210280418396,0.9755210280418396,397836000,AMZN
+1998-10-29,1.010938048362732,1.0604170560836792,0.9916669726371765,1.0541670322418213,1.0541670322418213,658644000,AMZN
+1998-10-30,1.0552079677581787,1.0817710161209106,1.0385420322418213,1.0536459684371948,1.0536459684371948,423648000,AMZN
+1998-11-02,1.0677080154418945,1.0953129529953003,1.037500023841858,1.0916670560836792,1.0916670560836792,629880000,AMZN
+1998-11-03,1.0927079916000366,1.108854055404663,1.0479170083999634,1.0505210161209106,1.0505210161209106,367764000,AMZN
+1998-11-04,1.0947920083999634,1.100000023841858,1.0552079677581787,1.0817710161209106,1.0817710161209106,407664000,AMZN
+1998-11-05,1.0640629529953003,1.084375023841858,1.0520830154418945,1.0708329677581787,1.0708329677581787,294648000,AMZN
+1998-11-06,1.0499999523162842,1.068750023841858,1.0333329439163208,1.0380209684371948,1.0380209684371948,377880000,AMZN
+1998-11-09,1.015625,1.061979055404663,1.006250023841858,1.0572919845581055,1.0572919845581055,436872000,AMZN
+1998-11-10,1.068750023841858,1.1666669845581055,1.0677080154418945,1.0979169607162476,1.0979169607162476,687516000,AMZN
+1998-11-11,1.1135419607162476,1.118749976158142,1.0437500476837158,1.0552079677581787,1.0552079677581787,329268000,AMZN
+1998-11-12,1.0458329916000366,1.1072920560836792,1.0416669845581055,1.0916670560836792,1.0916670560836792,239496000,AMZN
+1998-11-13,1.0994789600372314,1.1124999523162842,1.0476560592651367,1.0645829439163208,1.0645829439163208,178812000,AMZN
+1998-11-16,1.0708329677581787,1.0822919607162476,1.0291670560836792,1.0520830154418945,1.0520830154418945,237948000,AMZN
+1998-11-17,1.078125,1.2854169607162476,1.0708329677581787,1.2374999523162842,1.2374999523162842,1222836000,AMZN
+1998-11-18,1.2635420560836792,1.421875,1.2625000476837158,1.3666670322418213,1.3666670322418213,1182672000,AMZN
+1998-11-19,1.4249999523162842,1.462499976158142,1.274999976158142,1.2770830392837524,1.2770830392837524,777912000,AMZN
+1998-11-20,1.4583330154418945,1.5145829916000366,1.375,1.5052080154418945,1.5052080154418945,1338252000,AMZN
+1998-11-23,1.5906250476837158,1.8208329677581787,1.5505210161209106,1.8166669607162476,1.8166669607162476,1355628000,AMZN
+1998-11-24,1.8666670322418213,1.9427080154418945,1.7083330154418945,1.787500023841858,1.787500023841858,1633512000,AMZN
+1998-11-25,1.8041670322418213,1.8624999523162842,1.7083330154418945,1.7526040077209473,1.7526040077209473,550452000,AMZN
+1998-11-27,1.8104170560836792,1.8166669607162476,1.774999976158142,1.8052079677581787,1.8052079677581787,191736000,AMZN
+1998-11-30,1.8302079439163208,1.8354170322418213,1.5979169607162476,1.600000023841858,1.600000023841858,595044000,AMZN
+1998-12-01,1.5458329916000366,1.7479170560836792,1.5166670083999634,1.7458330392837524,1.7458330392837524,943092000,AMZN
+1998-12-02,1.7244789600372314,1.7291669845581055,1.6463539600372314,1.662500023841858,1.662500023841858,592980000,AMZN
+1998-12-03,1.6593749523162842,1.7041670083999634,1.5416669845581055,1.5791670083999634,1.5791670083999634,436728000,AMZN
+1998-12-04,1.6291669607162476,1.6416670083999634,1.5208330154418945,1.5708329677581787,1.5708329677581787,445152000,AMZN
+1998-12-07,1.6083329916000366,1.6166670322418213,1.5427080392837524,1.5916670560836792,1.5916670560836792,315480000,AMZN
+1998-12-08,1.5802079439163208,1.7156250476837158,1.5708329677581787,1.7005209922790527,1.7005209922790527,510996000,AMZN
+1998-12-09,1.7114579677581787,1.8692710399627686,1.6833330392837524,1.8020830154418945,1.8020830154418945,930132000,AMZN
+1998-12-10,1.8135420083999634,1.8666670322418213,1.7468750476837158,1.7760419845581055,1.7760419845581055,607236000,AMZN
+1998-12-11,1.750520944595337,1.8666670322418213,1.75,1.8583329916000366,1.8583329916000366,509352000,AMZN
+1998-12-14,1.8427079916000366,1.9166669845581055,1.8166669607162476,1.8520829677581787,1.8520829677581787,775020000,AMZN
+1998-12-15,1.8916670083999634,2.0250000953674316,1.8791669607162476,2.0229170322418213,2.0229170322418213,760308000,AMZN
+1998-12-16,2.159374952316284,2.514583110809326,2.1583330631256104,2.4083330631256104,2.4083330631256104,2035944000,AMZN
+1998-12-17,2.200000047683716,2.4291670322418213,2.171354055404663,2.3062500953674316,2.3062500953674316,1352700000,AMZN
+1998-12-18,2.358333110809326,2.4083330631256104,2.315624952316284,2.3890628814697266,2.3890628814697266,459036000,AMZN
+1998-12-21,2.5291669368743896,2.6812500953674316,2.5,2.65625,2.65625,667680000,AMZN
+1998-12-22,2.7244789600372314,2.7416670322418213,2.5718750953674316,2.686458110809326,2.686458110809326,635208000,AMZN
+1998-12-23,2.733333110809326,2.75,2.659374952316284,2.7083330154418945,2.7083330154418945,291276000,AMZN
+1998-12-24,2.6854169368743896,2.7249999046325684,2.6583330631256104,2.706770896911621,2.706770896911621,108276000,AMZN
+1998-12-28,2.7583329677581787,3.015625,2.7083330154418945,2.9328129291534424,2.9328129291534424,597972000,AMZN
+1998-12-29,2.9166669845581055,2.917707920074463,2.737499952316284,2.769270896911621,2.769270896911621,492156000,AMZN
+1998-12-30,2.7750000953674316,2.860416889190674,2.532291889190674,2.6770830154418945,2.6770830154418945,651672000,AMZN
+1998-12-31,2.643749952316284,2.7583329677581787,2.6343750953674316,2.6770830154418945,2.6770830154418945,365964000,AMZN
+1999-01-04,2.730729103088379,2.9666669368743896,2.6656250953674316,2.957813024520874,2.957813024520874,785844000,AMZN
+1999-01-05,2.739063024520874,3.2437500953674316,2.6624999046325684,3.112499952316284,3.112499952316284,1257464000,AMZN
+1999-01-06,3.409374952316284,3.5093750953674316,3.3499999046325684,3.450000047683716,3.450000047683716,723532000,AMZN
+1999-01-07,3.4281249046325684,4.006249904632568,3.325000047683716,3.971874952316284,3.971874952316284,945492000,AMZN
+1999-01-08,4.606249809265137,4.978125095367432,3.799999952316284,4.006249904632568,4.006249904632568,1333244000,AMZN
+1999-01-11,4.599999904632568,4.625,4.190625190734863,4.615624904632568,4.615624904632568,778460000,AMZN
+1999-01-12,4.512499809265137,4.550000190734863,3.9749999046325684,4.084374904632568,4.084374904632568,488864000,AMZN
+1999-01-13,3.125,4.087500095367432,3.125,3.700000047683716,3.700000047683716,597528000,AMZN
+1999-01-14,3.75,3.981250047683716,3.4000000953674316,3.450000047683716,3.450000047683716,418248000,AMZN
+1999-01-15,3.5,3.75156307220459,3.440624952316284,3.5093750953674316,3.5093750953674316,402652000,AMZN
+1999-01-19,3.762500047683716,3.762500047683716,3.40625,3.4953129291534424,3.4953129291534424,228108000,AMZN
+1999-01-20,3.37656307220459,3.424999952316284,2.7437500953674316,2.825000047683716,2.825000047683716,610704000,AMZN
+1999-01-21,2.612499952316284,2.7593750953674316,2.31406307220459,2.6500000953674316,2.6500000953674316,940964000,AMZN
+1999-01-22,2.487499952316284,3.1468749046325684,2.46875,3.075000047683716,3.075000047683716,875316000,AMZN
+1999-01-25,3.0374999046325684,3.0843749046325684,2.75,2.809375047683716,2.809375047683716,546476000,AMZN
+1999-01-26,2.815624952316284,3.03125,2.765625,2.8773438930511475,2.8773438930511475,490696000,AMZN
+1999-01-27,3.3531250953674316,3.4937500953674316,3.0,3.140625,3.140625,700452000,AMZN
+1999-01-28,3.160938024520874,3.21875,3.0062499046325684,3.0718750953674316,3.0718750953674316,475012000,AMZN
+1999-01-29,3.0406250953674316,3.0406250953674316,2.875,2.92343807220459,2.92343807220459,327920000,AMZN
+1999-02-01,2.9437499046325684,3.0578129291534424,2.875,2.8968749046325684,2.8968749046325684,255620000,AMZN
+1999-02-02,2.909374952316284,2.910938024520874,2.7125000953674316,2.7562499046325684,2.7562499046325684,260972000,AMZN
+1999-02-03,2.7249999046325684,3.1500000953674316,2.7125000953674316,3.143749952316284,3.143749952316284,375820000,AMZN
+1999-02-04,3.1312499046325684,3.168750047683716,2.90625,2.950000047683716,2.950000047683716,232992000,AMZN
+1999-02-05,2.924999952316284,3.0718750953674316,2.8078129291534424,2.8968749046325684,2.8968749046325684,171320000,AMZN
+1999-02-08,2.859375,2.878124952316284,2.643749952316284,2.7281250953674316,2.7281250953674316,251964000,AMZN
+1999-02-09,2.6984379291534424,2.700000047683716,2.4984378814697266,2.5,2.5,256520000,AMZN
+1999-02-10,2.456249952316284,2.5843749046325684,2.375,2.4359378814697266,2.4359378814697266,264100000,AMZN
+1999-02-11,2.512500047683716,2.754688024520874,2.487499952316284,2.746875047683716,2.746875047683716,275860000,AMZN
+1999-02-12,2.700000047683716,2.746875047683716,2.590625047683716,2.612499952316284,2.612499952316284,155308000,AMZN
+1999-02-16,2.671875,2.7125000953674316,2.424999952316284,2.465625047683716,2.465625047683716,155596000,AMZN
+1999-02-17,2.460937976837158,2.551563024520874,2.3125,2.3375000953674316,2.3375000953674316,193372000,AMZN
+1999-02-18,2.4124999046325684,2.4124999046325684,2.106250047683716,2.237499952316284,2.237499952316284,431252000,AMZN
+1999-02-19,2.359375,2.5625,2.2750000953674316,2.546875,2.546875,538364000,AMZN
+1999-02-22,2.543750047683716,2.7406249046325684,2.450000047683716,2.6624999046325684,2.6624999046325684,384244000,AMZN
+1999-02-23,2.753124952316284,2.924999952316284,2.737499952316284,2.879688024520874,2.879688024520874,422784000,AMZN
+1999-02-24,2.940624952316284,3.054687976837158,2.7562499046325684,2.773437976837158,2.773437976837158,495728000,AMZN
+1999-02-25,2.9156250953674316,3.140625,2.8656249046325684,3.125,3.125,733796000,AMZN
+1999-02-26,3.168750047683716,3.25,3.0250000953674316,3.203125,3.203125,507308000,AMZN
+1999-03-01,3.174999952316284,3.4015629291534424,3.0999999046325684,3.325000047683716,3.325000047683716,387380000,AMZN
+1999-03-02,3.36093807220459,3.393749952316284,3.0265629291534424,3.03281307220459,3.03281307220459,332064000,AMZN
+1999-03-03,3.09375,3.1875,3.0062499046325684,3.0875000953674316,3.0875000953674316,310576000,AMZN
+1999-03-04,3.137500047683716,3.174999952316284,2.8968749046325684,3.003124952316284,3.003124952316284,357748000,AMZN
+1999-03-05,3.098438024520874,3.112499952316284,2.9593749046325684,3.0374999046325684,3.0374999046325684,243524000,AMZN
+1999-03-08,3.035938024520874,3.160938024520874,2.981250047683716,3.054687976837158,3.054687976837158,209252000,AMZN
+1999-03-09,3.128124952316284,3.331249952316284,3.085937976837158,3.2484378814697266,3.2484378814697266,325840000,AMZN
+1999-03-10,3.418750047683716,3.473438024520874,3.3499999046325684,3.4281249046325684,3.4281249046325684,282352000,AMZN
+1999-03-11,3.4937500953674316,3.5687499046325684,3.2750000953674316,3.371875047683716,3.371875047683716,325044000,AMZN
+1999-03-12,3.3499999046325684,3.3843750953674316,3.215625047683716,3.332813024520874,3.332813024520874,186652000,AMZN
+1999-03-15,3.325000047683716,3.4749999046325684,3.2750000953674316,3.473438024520874,3.473438024520874,140416000,AMZN
+1999-03-16,3.4749999046325684,3.5093750953674316,3.3187499046325684,3.34531307220459,3.34531307220459,150688000,AMZN
+1999-03-17,3.28281307220459,3.3375000953674316,3.206249952316284,3.2750000953674316,3.2750000953674316,157348000,AMZN
+1999-03-18,3.3218750953674316,3.5,3.309375047683716,3.460937976837158,3.460937976837158,246004000,AMZN
+1999-03-19,3.546875,3.5765628814697266,3.375,3.37656307220459,3.37656307220459,214504000,AMZN
+1999-03-22,3.32968807220459,3.4124999046325684,3.262500047683716,3.299999952316284,3.299999952316284,131968000,AMZN
+1999-03-23,3.215625047683716,3.246875047683716,2.950000047683716,2.984375,2.984375,224336000,AMZN
+1999-03-24,2.929687976837158,3.0999999046325684,2.8499999046325684,3.0921878814697266,3.0921878814697266,230876000,AMZN
+1999-03-25,3.223438024520874,3.5,3.20468807220459,3.496875047683716,3.496875047683716,321996000,AMZN
+1999-03-26,3.5,3.6937499046325684,3.434375047683716,3.476562976837158,3.476562976837158,498440000,AMZN
+1999-03-29,3.75,3.7874999046325684,3.700000047683716,3.7406249046325684,3.7406249046325684,377760000,AMZN
+1999-03-30,3.799999952316284,4.237500190734863,3.788280963897705,4.117187976837158,4.117187976837158,523548000,AMZN
+1999-03-31,4.28125,4.449999809265137,4.128125190734863,4.304687976837158,4.304687976837158,441884000,AMZN
+1999-04-01,4.484375,4.503125190734863,4.1875,4.275000095367432,4.275000095367432,231464000,AMZN
+1999-04-05,4.315625190734863,4.6875,4.293749809265137,4.662499904632568,4.662499904632568,318336000,AMZN
+1999-04-06,4.612500190734863,4.893750190734863,4.487500190734863,4.571875095367432,4.571875095367432,290636000,AMZN
+1999-04-07,4.665625095367432,4.6828131675720215,4.28125,4.395312786102295,4.395312786102295,263332000,AMZN
+1999-04-08,4.3703131675720215,4.603125095367432,4.150000095367432,4.474999904632568,4.474999904632568,229756000,AMZN
+1999-04-09,4.453125,4.650000095367432,4.393750190734863,4.571875095367432,4.571875095367432,136780000,AMZN
+1999-04-12,4.403124809265137,4.706250190734863,4.400000095367432,4.61093807220459,4.61093807220459,171384000,AMZN
+1999-04-13,4.668749809265137,4.800000190734863,4.456250190734863,4.459374904632568,4.459374904632568,160776000,AMZN
+1999-04-14,4.550000190734863,4.612500190734863,4.165625095367432,4.199999809265137,4.199999809265137,199056000,AMZN
+1999-04-15,4.146874904632568,4.262499809265137,3.7750000953674316,4.181250095367432,4.181250095367432,329968000,AMZN
+1999-04-16,4.596875190734863,4.787499904632568,4.51718807220459,4.75,4.75,633204000,AMZN
+1999-04-19,4.724999904632568,4.724999904632568,3.875,3.973438024520874,3.973438024520874,567396000,AMZN
+1999-04-20,3.9328129291534424,4.357812881469727,3.8375000953674316,4.300000190734863,4.300000190734863,400100000,AMZN
+1999-04-21,4.309374809265137,4.550000190734863,4.224999904632568,4.481249809265137,4.481249809265137,221640000,AMZN
+1999-04-22,4.607812881469727,4.775000095367432,4.4484381675720215,4.75156307220459,4.75156307220459,250764000,AMZN
+1999-04-23,4.821875095367432,5.412499904632568,4.793749809265137,5.253125190734863,5.253125190734863,634336000,AMZN
+1999-04-26,5.224999904632568,5.396874904632568,5.099999904632568,5.179687976837158,5.179687976837158,279700000,AMZN
+1999-04-27,5.425000190734863,5.53125,5.050000190734863,5.146874904632568,5.146874904632568,357908000,AMZN
+1999-04-28,5.0,5.050000190734863,4.559374809265137,4.837500095367432,4.837500095367432,389476000,AMZN
+1999-04-29,4.310937881469727,4.543749809265137,4.125,4.206250190734863,4.206250190734863,844168000,AMZN
+1999-04-30,4.425000190734863,4.5,4.125,4.301562786102295,4.301562786102295,355528000,AMZN
+1999-05-03,4.171875,4.176562786102295,3.753124952316284,3.773437976837158,3.773437976837158,523728000,AMZN
+1999-05-04,3.815624952316284,4.012499809265137,3.512500047683716,3.575000047683716,3.575000047683716,433928000,AMZN
+1999-05-05,3.596874952316284,3.706249952316284,3.346874952316284,3.6624999046325684,3.6624999046325684,554196000,AMZN
+1999-05-06,3.700000047683716,3.7750000953674316,3.393749952316284,3.434375047683716,3.434375047683716,365688000,AMZN
+1999-05-07,3.518749952316284,3.5999999046325684,3.2750000953674316,3.409374952316284,3.409374952316284,333080000,AMZN
+1999-05-10,3.4156250953674316,3.674999952316284,3.3499999046325684,3.671875,3.671875,284824000,AMZN
+1999-05-11,3.76718807220459,3.846874952316284,3.5999999046325684,3.7093749046325684,3.7093749046325684,278828000,AMZN
+1999-05-12,3.7015628814697266,3.715625047683716,3.5374999046325684,3.5734379291534424,3.5734379291534424,146548000,AMZN
+1999-05-13,3.609375,3.6968750953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,229980000,AMZN
+1999-05-14,3.328125,3.3687500953674316,3.2453129291534424,3.309375047683716,3.309375047683716,225336000,AMZN
+1999-05-17,3.25,3.450000047683716,3.0374999046325684,3.440624952316284,3.440624952316284,417164000,AMZN
+1999-05-18,3.410938024520874,3.4375,3.273437976837158,3.315624952316284,3.315624952316284,248156000,AMZN
+1999-05-19,3.348438024520874,3.4906249046325684,3.3375000953674316,3.489063024520874,3.489063024520874,252384000,AMZN
+1999-05-20,3.418750047683716,3.450000047683716,3.262500047683716,3.270313024520874,3.270313024520874,137880000,AMZN
+1999-05-21,3.268749952316284,3.299999952316284,3.143749952316284,3.2140629291534424,3.2140629291534424,160112000,AMZN
+1999-05-24,3.215625047683716,3.234375,2.9000000953674316,2.9375,2.9375,285076000,AMZN
+1999-05-25,2.9312500953674316,3.028125047683716,2.784374952316284,2.789062976837158,2.789062976837158,310204000,AMZN
+1999-05-26,2.82968807220459,3.046875,2.612499952316284,3.023437976837158,3.023437976837158,423172000,AMZN
+1999-05-27,2.9906249046325684,3.0140628814697266,2.8499999046325684,2.864063024520874,2.864063024520874,271468000,AMZN
+1999-05-28,2.890625,3.0093750953674316,2.799999952316284,2.96875,2.96875,193604000,AMZN
+1999-06-01,2.7874999046325684,2.8375000953674316,2.6246089935302734,2.645313024520874,2.645313024520874,401528000,AMZN
+1999-06-02,2.6187500953674316,2.875,2.4281249046325684,2.8031249046325684,2.8031249046325684,738128000,AMZN
+1999-06-03,2.848438024520874,2.862499952316284,2.612499952316284,2.62656307220459,2.62656307220459,346232000,AMZN
+1999-06-04,2.640625,2.75,2.5406250953674316,2.710937976837158,2.710937976837158,389836000,AMZN
+1999-06-07,2.7140629291534424,2.996875047683716,2.700000047683716,2.934375047683716,2.934375047683716,338028000,AMZN
+1999-06-08,3.0,3.034374952316284,2.7593750953674316,2.789062976837158,2.789062976837158,276888000,AMZN
+1999-06-09,2.848438024520874,2.862499952316284,2.7437500953674316,2.8499999046325684,2.8499999046325684,178084000,AMZN
+1999-06-10,2.796875,2.953125,2.753124952316284,2.898437976837158,2.898437976837158,254212000,AMZN
+1999-06-11,2.878124952316284,2.924999952316284,2.6187500953674316,2.645313024520874,2.645313024520874,277732000,AMZN
+1999-06-14,2.598438024520874,2.612499952316284,2.2437500953674316,2.299999952316284,2.299999952316284,415292000,AMZN
+1999-06-15,2.3062500953674316,2.4937500953674316,2.265625,2.4124999046325684,2.4124999046325684,366188000,AMZN
+1999-06-16,2.53281307220459,2.825000047683716,2.5250000953674316,2.7921879291534424,2.7921879291534424,434144000,AMZN
+1999-06-17,2.7906250953674316,2.9781250953674316,2.7406249046325684,2.8234379291534424,2.8234379291534424,380828000,AMZN
+1999-06-18,2.79843807220459,2.862499952316284,2.737499952316284,2.78281307220459,2.78281307220459,159440000,AMZN
+1999-06-21,2.8390629291534424,3.0890629291534424,2.793750047683716,3.0875000953674316,3.0875000953674316,324544000,AMZN
+1999-06-22,3.07968807220459,3.237499952316284,2.9124999046325684,2.9375,2.9375,334588000,AMZN
+1999-06-23,2.8890628814697266,3.03281307220459,2.8031249046325684,2.9437499046325684,2.9437499046325684,328596000,AMZN
+1999-06-24,2.953125,2.97031307220459,2.825000047683716,2.840625047683716,2.840625047683716,167104000,AMZN
+1999-06-25,2.910938024520874,2.9375,2.703125,2.754688024520874,2.754688024520874,195036000,AMZN
+1999-06-28,2.7750000953674316,2.796875,2.5609378814697266,2.76718807220459,2.76718807220459,337436000,AMZN
+1999-06-29,2.7562499046325684,2.956249952316284,2.71875,2.9015629291534424,2.9015629291534424,312960000,AMZN
+1999-06-30,2.9124999046325684,3.231250047683716,2.875,3.128124952316284,3.128124952316284,338124000,AMZN
+1999-07-01,3.1312499046325684,3.1624999046325684,2.950000047683716,3.059375047683716,3.059375047683716,287656000,AMZN
+1999-07-02,3.081249952316284,3.1500000953674316,3.018749952316284,3.101562976837158,3.101562976837158,144168000,AMZN
+1999-07-06,3.200000047683716,3.332813024520874,3.137500047683716,3.171875,3.171875,297724000,AMZN
+1999-07-07,3.153125047683716,3.1875,3.0,3.046875,3.046875,199760000,AMZN
+1999-07-08,3.140625,3.1875,3.03281307220459,3.1343750953674316,3.1343750953674316,212488000,AMZN
+1999-07-09,3.153125047683716,3.1937499046325684,3.101562976837158,3.137500047683716,3.137500047683716,111636000,AMZN
+1999-07-12,3.125,3.137500047683716,2.9000000953674316,2.934375047683716,2.934375047683716,213064000,AMZN
+1999-07-13,2.90625,3.179687976837158,2.875,3.153125047683716,3.153125047683716,409064000,AMZN
+1999-07-14,3.184375047683716,3.375,3.145313024520874,3.375,3.375,388072000,AMZN
+1999-07-15,3.375,3.5374999046325684,3.3343749046325684,3.489063024520874,3.489063024520874,455260000,AMZN
+1999-07-16,3.46875,3.5625,3.403125047683716,3.440624952316284,3.440624952316284,205948000,AMZN
+1999-07-19,3.4000000953674316,3.4156250953674316,3.2874999046325684,3.2921879291534424,3.2921879291534424,188768000,AMZN
+1999-07-20,3.2281250953674316,3.234375,3.00156307220459,3.003124952316284,3.003124952316284,344436000,AMZN
+1999-07-21,3.0250000953674316,3.206249952316284,3.0062499046325684,3.1359379291534424,3.1359379291534424,342688000,AMZN
+1999-07-22,2.910938024520874,2.9281249046325684,2.6187500953674316,2.6703128814697266,2.6703128814697266,1150944000,AMZN
+1999-07-23,2.7453129291534424,2.8687500953674316,2.57968807220459,2.864063024520874,2.864063024520874,601612000,AMZN
+1999-07-26,2.7609379291534424,2.887500047683716,2.625,2.648437976837158,2.648437976837158,612552000,AMZN
+1999-07-27,2.7249999046325684,2.7593750953674316,2.503124952316284,2.5250000953674316,2.5250000953674316,475396000,AMZN
+1999-07-28,2.5496089458465576,2.653125047683716,2.4906249046325684,2.643749952316284,2.643749952316284,515672000,AMZN
+1999-07-29,2.559375047683716,2.609375,2.5,2.539062976837158,2.539062976837158,374960000,AMZN
+1999-07-30,2.5531249046325684,2.5687499046325684,2.4375,2.50156307220459,2.50156307220459,241140000,AMZN
+1999-08-02,2.4593749046325684,2.5531249046325684,2.348438024520874,2.3499999046325684,2.3499999046325684,339356000,AMZN
+1999-08-03,2.424999952316284,2.424999952316284,2.2406249046325684,2.371875047683716,2.371875047683716,582780000,AMZN
+1999-08-04,2.34375,2.409374952316284,2.200000047683716,2.210937976837158,2.210937976837158,448228000,AMZN
+1999-08-05,2.18906307220459,2.450000047683716,2.049999952316284,2.4312500953674316,2.4312500953674316,750340000,AMZN
+1999-08-06,2.4156250953674316,2.487499952316284,2.231250047683716,2.239063024520874,2.239063024520874,424376000,AMZN
+1999-08-09,2.2874999046325684,2.2874999046325684,2.114063024520874,2.137500047683716,2.137500047683716,260828000,AMZN
+1999-08-10,2.1343750953674316,2.304687976837158,2.049999952316284,2.2750000953674316,2.2750000953674316,463900000,AMZN
+1999-08-11,2.309375047683716,2.3812499046325684,2.129688024520874,2.273437976837158,2.273437976837158,513100000,AMZN
+1999-08-12,2.2750000953674316,2.393749952316284,2.234375,2.293750047683716,2.293750047683716,262816000,AMZN
+1999-08-13,2.375,2.4359378814697266,2.3531250953674316,2.4359378814697266,2.4359378814697266,215696000,AMZN
+1999-08-16,2.456249952316284,2.5218749046325684,2.387500047683716,2.457813024520874,2.457813024520874,255064000,AMZN
+1999-08-17,2.512500047683716,2.737499952316284,2.496875047683716,2.731250047683716,2.731250047683716,473376000,AMZN
+1999-08-18,2.878124952316284,2.9375,2.8125,2.828125,2.828125,568308000,AMZN
+1999-08-19,2.768749952316284,2.7796878814697266,2.628124952316284,2.653125047683716,2.653125047683716,365700000,AMZN
+1999-08-20,2.65625,2.8390629291534424,2.628124952316284,2.835937976837158,2.835937976837158,285624000,AMZN
+1999-08-23,2.898437976837158,3.012500047683716,2.893749952316284,2.9593749046325684,2.9593749046325684,384120000,AMZN
+1999-08-24,2.9000000953674316,3.137500047683716,2.898437976837158,3.00156307220459,3.00156307220459,500200000,AMZN
+1999-08-25,3.070312976837158,3.325000047683716,3.0374999046325684,3.3218750953674316,3.3218750953674316,418828000,AMZN
+1999-08-26,3.325000047683716,3.3890628814697266,3.1875,3.2140629291534424,3.2140629291534424,384884000,AMZN
+1999-08-27,3.262500047683716,3.2632811069488525,3.125,3.2125000953674316,3.2125000953674316,258456000,AMZN
+1999-08-30,3.18906307220459,3.25,2.9468750953674316,2.981250047683716,2.981250047683716,369888000,AMZN
+1999-08-31,2.9593749046325684,3.117187976837158,2.804687976837158,3.109375,3.109375,655848000,AMZN
+1999-09-01,3.174999952316284,3.174999952316284,2.9375,2.976562976837158,2.976562976837158,439232000,AMZN
+1999-09-02,2.875,3.096874952316284,2.8687500953674316,3.003124952316284,3.003124952316284,336774000,AMZN
+1999-09-03,3.1812500953674316,3.200000047683716,3.03125,3.121875047683716,3.121875047683716,328718000,AMZN
+1999-09-07,3.190624952316284,3.21875,3.106250047683716,3.1468749046325684,3.1468749046325684,180174000,AMZN
+1999-09-08,3.0999999046325684,3.1624999046325684,3.046875,3.0718750953674316,3.0718750953674316,139520000,AMZN
+1999-09-09,3.174999952316284,3.221874952316284,3.1187500953674316,3.1812500953674316,3.1812500953674316,183664000,AMZN
+1999-09-10,3.296875,3.4000000953674316,3.2437500953674316,3.325000047683716,3.325000047683716,248418000,AMZN
+1999-09-13,3.28125,3.299999952316284,3.125,3.1656250953674316,3.1656250953674316,154952000,AMZN
+1999-09-14,3.137500047683716,3.3218750953674316,3.137500047683716,3.299999952316284,3.299999952316284,175656000,AMZN
+1999-09-15,3.387500047683716,3.3968749046325684,3.25,3.278125047683716,3.278125047683716,156346000,AMZN
+1999-09-16,3.246875047683716,3.2906250953674316,3.137500047683716,3.262500047683716,3.262500047683716,141178000,AMZN
+1999-09-17,3.28125,3.299999952316284,3.137500047683716,3.190624952316284,3.190624952316284,144790000,AMZN
+1999-09-20,3.184375047683716,3.25,3.1343750953674316,3.137500047683716,3.137500047683716,119142000,AMZN
+1999-09-21,3.081249952316284,3.1968750953674316,3.049999952316284,3.112499952316284,3.112499952316284,164650000,AMZN
+1999-09-22,3.143749952316284,3.325000047683716,3.034374952316284,3.299999952316284,3.299999952316284,200750000,AMZN
+1999-09-23,3.3499999046325684,3.4375,3.0617189407348633,3.112499952316284,3.112499952316284,287472000,AMZN
+1999-09-24,3.0999999046325684,3.299999952316284,3.075000047683716,3.25,3.25,219450000,AMZN
+1999-09-27,3.309375047683716,3.393749952316284,3.09375,3.128124952316284,3.128124952316284,287662000,AMZN
+1999-09-28,3.125,3.325000047683716,3.0562500953674316,3.293750047683716,3.293750047683716,315376000,AMZN
+1999-09-29,3.325000047683716,4.25,3.2874999046325684,4.037499904632568,4.037499904632568,1587488000,AMZN
+1999-09-30,3.9906249046325684,4.074999809265137,3.8125,3.996875047683716,3.996875047683716,620924000,AMZN
+1999-10-01,3.8499999046325684,3.9625000953674316,3.832813024520874,3.862499952316284,3.862499952316284,208606000,AMZN
+1999-10-04,3.971874952316284,3.987499952316284,3.7874999046325684,3.8531250953674316,3.8531250953674316,195148000,AMZN
+1999-10-05,3.856250047683716,3.987499952316284,3.737499952316284,3.921875,3.921875,328402000,AMZN
+1999-10-06,3.9781250953674316,4.181250095367432,3.9749999046325684,4.121874809265137,4.121874809265137,310644000,AMZN
+1999-10-07,4.28125,4.5,4.175000190734863,4.365624904632568,4.365624904632568,492188000,AMZN
+1999-10-08,4.34375,4.474999904632568,4.221875190734863,4.462500095367432,4.462500095367432,229174000,AMZN
+1999-10-11,4.456250190734863,4.46875,4.337500095367432,4.418749809265137,4.418749809265137,133848000,AMZN
+1999-10-12,4.384375095367432,4.425000190734863,4.243750095367432,4.246874809265137,4.246874809265137,144628000,AMZN
+1999-10-13,4.125,4.25,3.9781250953674316,3.996875047683716,3.996875047683716,231236000,AMZN
+1999-10-14,4.025000095367432,4.168749809265137,3.921875,3.9796879291534424,3.9796879291534424,254260000,AMZN
+1999-10-15,3.793750047683716,3.8531250953674316,3.6968750953674316,3.753124952316284,3.753124952316284,243738000,AMZN
+1999-10-18,3.753124952316284,3.825000047683716,3.5531249046325684,3.703125,3.703125,215876000,AMZN
+1999-10-19,3.8812499046325684,3.9124999046325684,3.78125,3.831249952316284,3.831249952316284,155600000,AMZN
+1999-10-20,3.9156250953674316,4.03125,3.817188024520874,4.025000095367432,4.025000095367432,154710000,AMZN
+1999-10-21,3.8968749046325684,4.140625,3.8531250953674316,4.037499904632568,4.037499904632568,179220000,AMZN
+1999-10-22,4.071875095367432,4.181250095367432,3.9000000953674316,3.9312500953674316,3.9312500953674316,146096000,AMZN
+1999-10-25,3.950000047683716,4.150000095367432,3.8968749046325684,4.137499809265137,4.137499809265137,143618000,AMZN
+1999-10-26,4.15625,4.215624809265137,4.006249904632568,4.0625,4.0625,154230000,AMZN
+1999-10-27,3.96875,3.96875,3.7406249046325684,3.796875,3.796875,256704000,AMZN
+1999-10-28,3.4749999046325684,3.65625,3.293750047683716,3.549999952316284,3.549999952316284,714528000,AMZN
+1999-10-29,3.637500047683716,3.640625,3.4625000953674316,3.53125,3.53125,193776000,AMZN
+1999-11-01,3.403125047683716,3.59375,3.315624952316284,3.456249952316284,3.456249952316284,256482000,AMZN
+1999-11-02,3.487499952316284,3.5,3.253124952316284,3.3218750953674316,3.3218750953674316,264864000,AMZN
+1999-11-03,3.409374952316284,3.424999952316284,3.25,3.2906250953674316,3.2906250953674316,215442000,AMZN
+1999-11-04,3.359375,3.393749952316284,3.049999952316284,3.153125047683716,3.153125047683716,335184000,AMZN
+1999-11-05,3.237499952316284,3.2750000953674316,3.112499952316284,3.246875047683716,3.246875047683716,221828000,AMZN
+1999-11-08,3.2406249046325684,4.0,3.174999952316284,3.9000000953674316,3.9000000953674316,646788000,AMZN
+1999-11-09,4.099999904632568,4.153124809265137,3.5,3.5406250953674316,3.5406250953674316,529542000,AMZN
+1999-11-10,3.578125,3.75,3.5062499046325684,3.5999999046325684,3.5999999046325684,230134000,AMZN
+1999-11-11,3.737499952316284,3.831249952316284,3.5687499046325684,3.6500000953674316,3.6500000953674316,185878000,AMZN
+1999-11-12,3.6875,3.75,3.5406250953674316,3.746875047683716,3.746875047683716,206392000,AMZN
+1999-11-15,3.78125,3.799999952316284,3.6656250953674316,3.674999952316284,3.674999952316284,128744000,AMZN
+1999-11-16,3.7125000953674316,3.981250047683716,3.6875,3.9468750953674316,3.9468750953674316,304774000,AMZN
+1999-11-17,3.8968749046325684,4.0,3.7718749046325684,3.825000047683716,3.825000047683716,133148000,AMZN
+1999-11-18,3.8375000953674316,3.909374952316284,3.762500047683716,3.8968749046325684,3.8968749046325684,116208000,AMZN
+1999-11-19,3.893749952316284,3.90625,3.8031249046325684,3.8968749046325684,3.8968749046325684,115212000,AMZN
+1999-11-22,3.893749952316284,4.125,3.799999952316284,4.025000095367432,4.025000095367432,214168000,AMZN
+1999-11-23,4.018750190734863,4.28125,3.8125,4.087500095367432,4.087500095367432,366650000,AMZN
+1999-11-24,4.212500095367432,4.387499809265137,4.162499904632568,4.362500190734863,4.362500190734863,289662000,AMZN
+1999-11-26,4.553124904632568,4.756249904632568,4.53125,4.65625,4.65625,229920000,AMZN
+1999-11-29,4.775000095367432,4.84375,4.506249904632568,4.521874904632568,4.521874904632568,361074000,AMZN
+1999-11-30,4.413280963897705,4.443749904632568,4.190625190734863,4.253125190734863,4.253125190734863,269310000,AMZN
+1999-12-01,4.362500190734863,4.393750190734863,4.098437786102295,4.25,4.25,213272000,AMZN
+1999-12-02,4.300000190734863,4.565625190734863,4.28125,4.453125,4.453125,190774000,AMZN
+1999-12-03,4.625,4.668749809265137,4.303124904632568,4.328125,4.328125,223024000,AMZN
+1999-12-06,4.34375,4.493750095367432,4.234375,4.387499809265137,4.387499809265137,183984000,AMZN
+1999-12-07,4.400000095367432,4.400000095367432,4.21875,4.303124904632568,4.303124904632568,134542000,AMZN
+1999-12-08,4.340624809265137,4.650000095367432,4.300000190734863,4.428124904632568,4.428124904632568,257344000,AMZN
+1999-12-09,4.775000095367432,5.650000095367432,4.671875,5.181250095367432,5.181250095367432,827292000,AMZN
+1999-12-10,5.596875190734863,5.599999904632568,5.221875190734863,5.334374904632568,5.334374904632568,298580000,AMZN
+1999-12-13,5.331250190734863,5.331250190734863,5.074999809265137,5.125,5.125,173074000,AMZN
+1999-12-14,5.1875,5.199999809265137,4.678124904632568,4.78125,4.78125,202158000,AMZN
+1999-12-15,4.643750190734863,4.971875190734863,4.550000190734863,4.824999809265137,4.824999809265137,202670000,AMZN
+1999-12-16,4.912499904632568,4.9375,4.675000190734863,4.743750095367432,4.743750095367432,140088000,AMZN
+1999-12-17,4.859375,4.881249904632568,4.690625190734863,4.703125,4.703125,119118000,AMZN
+1999-12-20,4.887499809265137,5.099999904632568,4.753125190734863,4.849999904632568,4.849999904632568,211332000,AMZN
+1999-12-21,4.828125,5.021874904632568,4.775000095367432,4.993750095367432,4.993750095367432,190190000,AMZN
+1999-12-22,5.028124809265137,5.028124809265137,4.775000095367432,4.884375095367432,4.884375095367432,118420000,AMZN
+1999-12-23,4.900000095367432,4.949999809265137,4.453125,4.5,4.5,258292000,AMZN
+1999-12-27,4.387499809265137,4.412499904632568,4.0,4.056250095367432,4.056250095367432,330476000,AMZN
+1999-12-28,4.153124809265137,4.324999809265137,4.078125,4.115624904632568,4.115624904632568,206086000,AMZN
+1999-12-29,4.171875,4.268750190734863,4.131249904632568,4.175000190734863,4.175000190734863,118260000,AMZN
+1999-12-30,4.231249809265137,4.256249904632568,3.924999952316284,3.953125,3.953125,185132000,AMZN
+1999-12-31,3.965625047683716,3.96875,3.799999952316284,3.8062500953674316,3.8062500953674316,145414000,AMZN
+2000-01-03,4.074999809265137,4.478125095367432,3.9523439407348633,4.46875,4.46875,322352000,AMZN
+2000-01-04,4.268750190734863,4.574999809265137,4.087500095367432,4.096875190734863,4.096875190734863,349748000,AMZN
+2000-01-05,3.5250000953674316,3.7562499046325684,3.4000000953674316,3.487499952316284,3.487499952316284,769148000,AMZN
+2000-01-06,3.565624952316284,3.6343750953674316,3.200000047683716,3.278125047683716,3.278125047683716,375040000,AMZN
+2000-01-07,3.3499999046325684,3.5250000953674316,3.309375047683716,3.4781250953674316,3.4781250953674316,210108000,AMZN
+2000-01-10,3.628124952316284,3.6312499046325684,3.278125047683716,3.4593749046325684,3.4593749046325684,295158000,AMZN
+2000-01-11,3.34375,3.5,3.25,3.3375000953674316,3.3375000953674316,210654000,AMZN
+2000-01-12,3.393749952316284,3.4000000953674316,3.1500000953674316,3.1781249046325684,3.1781249046325684,216090000,AMZN
+2000-01-13,3.246875047683716,3.359375,3.15625,3.296875,3.296875,208962000,AMZN
+2000-01-14,3.3375000953674316,3.4312500953674316,3.200000047683716,3.2125000953674316,3.2125000953674316,137072000,AMZN
+2000-01-18,3.171875,3.2593750953674316,3.1500000953674316,3.206249952316284,3.206249952316284,107698000,AMZN
+2000-01-19,3.206249952316284,3.375,3.1500000953674316,3.340625047683716,3.340625047683716,164910000,AMZN
+2000-01-20,3.346874952316284,3.3499999046325684,3.1968750953674316,3.237499952316284,3.237499952316284,119560000,AMZN
+2000-01-21,3.231250047683716,3.231250047683716,3.0,3.1031250953674316,3.1031250953674316,229238000,AMZN
+2000-01-24,3.378124952316284,3.668750047683716,3.375,3.5062499046325684,3.5062499046325684,583404000,AMZN
+2000-01-25,3.5,3.5625,3.299999952316284,3.4625000953674316,3.4625000953674316,188682000,AMZN
+2000-01-26,3.4312500953674316,3.5,3.237499952316284,3.2406249046325684,3.2406249046325684,131160000,AMZN
+2000-01-27,3.2593750953674316,3.387500047683716,3.231250047683716,3.346874952316284,3.346874952316284,135680000,AMZN
+2000-01-28,3.25,3.3218750953674316,3.0,3.0843749046325684,3.0843749046325684,275558000,AMZN
+2000-01-31,3.018749952316284,3.237499952316284,2.921875,3.2281250953674316,3.2281250953674316,213958000,AMZN
+2000-02-01,3.375,3.53125,3.21875,3.371875047683716,3.371875047683716,268092000,AMZN
+2000-02-02,3.3968749046325684,3.612499952316284,3.387500047683716,3.471874952316284,3.471874952316284,280518000,AMZN
+2000-02-03,4.056250095367432,4.296875,3.8687500953674316,4.209374904632568,4.209374904632568,875000000,AMZN
+2000-02-04,4.137499809265137,4.137499809265137,3.893749952316284,3.9281249046325684,3.9281249046325684,220460000,AMZN
+2000-02-07,3.809375047683716,3.84375,3.65625,3.75,3.75,202580000,AMZN
+2000-02-08,3.700000047683716,4.199999809265137,3.671875,4.15625,4.15625,389456000,AMZN
+2000-02-09,4.027344226837158,4.186718940734863,4.000781059265137,4.012499809265137,4.012499809265137,191608000,AMZN
+2000-02-10,3.924999952316284,3.9937500953674316,3.7750000953674316,3.809375047683716,3.809375047683716,199592000,AMZN
+2000-02-11,3.856250047683716,3.956249952316284,3.7750000953674316,3.809375047683716,3.809375047683716,166180000,AMZN
+2000-02-14,3.784374952316284,3.7874999046325684,3.6781249046325684,3.721874952316284,3.721874952316284,103394000,AMZN
+2000-02-15,3.671875,3.809375047683716,3.53125,3.690624952316284,3.690624952316284,128490000,AMZN
+2000-02-16,3.637500047683716,3.671875,3.53125,3.534374952316284,3.534374952316284,85204000,AMZN
+2000-02-17,3.5625,3.565624952316284,3.4000000953674316,3.450000047683716,3.450000047683716,122592000,AMZN
+2000-02-18,3.421875,3.450000047683716,3.1937499046325684,3.237499952316284,3.237499952316284,174528000,AMZN
+2000-02-22,3.246875047683716,3.325000047683716,3.153125047683716,3.1781249046325684,3.1781249046325684,113716000,AMZN
+2000-02-23,3.2437500953674316,3.5875000953674316,3.234375,3.5218749046325684,3.5218749046325684,168824000,AMZN
+2000-02-24,3.528125047683716,3.5687499046325684,3.28125,3.421875,3.421875,117386000,AMZN
+2000-02-25,3.371875047683716,3.46875,3.2593750953674316,3.456249952316284,3.456249952316284,97410000,AMZN
+2000-02-28,3.328125,3.359375,3.206249952316284,3.2874999046325684,3.2874999046325684,101154000,AMZN
+2000-02-29,3.299999952316284,3.4484379291534424,3.293750047683716,3.4437499046325684,3.4437499046325684,142970000,AMZN
+2000-03-01,3.3812499046325684,3.424999952316284,3.25,3.293750047683716,3.293750047683716,111534000,AMZN
+2000-03-02,3.246875047683716,3.25,3.109375,3.128124952316284,3.128124952316284,159602000,AMZN
+2000-03-03,3.1624999046325684,3.237499952316284,3.1031250953674316,3.125,3.125,121190000,AMZN
+2000-03-06,3.143749952316284,3.362499952316284,3.140625,3.1968750953674316,3.1968750953674316,153316000,AMZN
+2000-03-07,3.2437500953674316,3.2906250953674316,3.106250047683716,3.174999952316284,3.174999952316284,83576000,AMZN
+2000-03-08,3.1624999046325684,3.237499952316284,3.028125047683716,3.1812500953674316,3.1812500953674316,118814000,AMZN
+2000-03-09,3.1500000953674316,3.450000047683716,3.109375,3.440624952316284,3.440624952316284,166250000,AMZN
+2000-03-10,3.362499952316284,3.426563024520874,3.25,3.34375,3.34375,74270000,AMZN
+2000-03-13,3.200000047683716,3.331249952316284,3.1500000953674316,3.265625,3.265625,112686000,AMZN
+2000-03-14,3.3031249046325684,3.346874952316284,3.168750047683716,3.28125,3.28125,96106000,AMZN
+2000-03-15,3.237499952316284,3.2562499046325684,3.0999999046325684,3.1875,3.1875,121654000,AMZN
+2000-03-16,3.112499952316284,3.3187499046325684,3.0,3.3125,3.3125,194062000,AMZN
+2000-03-17,3.3031249046325684,3.3187499046325684,3.2249999046325684,3.2406249046325684,3.2406249046325684,105970000,AMZN
+2000-03-20,3.174999952316284,3.2249999046325684,3.1187500953674316,3.2093749046325684,3.2093749046325684,116270000,AMZN
+2000-03-21,3.2562499046325684,3.6500000953674316,3.112499952316284,3.6187500953674316,3.6187500953674316,341658000,AMZN
+2000-03-22,3.543750047683716,3.700000047683716,3.4625000953674316,3.534374952316284,3.534374952316284,231328000,AMZN
+2000-03-23,3.4749999046325684,3.546875,3.375,3.3843750953674316,3.3843750953674316,108842000,AMZN
+2000-03-24,3.731250047683716,3.762500047683716,3.565624952316284,3.6343750953674316,3.6343750953674316,194920000,AMZN
+2000-03-27,3.612499952316284,3.7562499046325684,3.5875000953674316,3.65625,3.65625,94972000,AMZN
+2000-03-28,3.6187500953674316,3.637500047683716,3.473438024520874,3.5062499046325684,3.5062499046325684,103952000,AMZN
+2000-03-29,3.4749999046325684,3.4937500953674316,3.25,3.3125,3.3125,117730000,AMZN
+2000-03-30,3.2249999046325684,3.3687500953674316,3.200000047683716,3.325000047683716,3.325000047683716,100680000,AMZN
+2000-03-31,3.3375000953674316,3.356250047683716,3.1500000953674316,3.3499999046325684,3.3499999046325684,102310000,AMZN
+2000-04-03,3.2718749046325684,3.284374952316284,3.0999999046325684,3.1781249046325684,3.1781249046325684,97308000,AMZN
+2000-04-04,3.143749952316284,3.2718749046325684,2.7874999046325684,3.1968750953674316,3.1968750953674316,286360000,AMZN
+2000-04-05,3.0875000953674316,3.246875047683716,3.0250000953674316,3.109375,3.109375,98000000,AMZN
+2000-04-06,3.171875,3.2750000953674316,3.09375,3.2125000953674316,3.2125000953674316,120654000,AMZN
+2000-04-07,3.2562499046325684,3.4312500953674316,3.206249952316284,3.378124952316284,3.378124952316284,121046000,AMZN
+2000-04-10,3.362499952316284,3.421875,3.1624999046325684,3.168750047683716,3.168750047683716,90472000,AMZN
+2000-04-11,3.125,3.299999952316284,3.0625,3.168750047683716,3.168750047683716,94132000,AMZN
+2000-04-12,3.200000047683716,3.21875,2.8125,2.8187499046325684,2.8187499046325684,173910000,AMZN
+2000-04-13,2.893749952316284,2.9375,2.3968749046325684,2.4000000953674316,2.4000000953674316,213580000,AMZN
+2000-04-14,2.393749952316284,2.6187500953674316,2.0406250953674316,2.34375,2.34375,401490000,AMZN
+2000-04-17,2.262500047683716,2.5999999046325684,2.231250047683716,2.3531250953674316,2.3531250953674316,243618000,AMZN
+2000-04-18,2.3812499046325684,2.8125,2.356250047683716,2.746875047683716,2.746875047683716,214700000,AMZN
+2000-04-19,2.765625,2.765625,2.5843749046325684,2.671875,2.671875,107476000,AMZN
+2000-04-20,2.668750047683716,2.684375047683716,2.4937500953674316,2.6187500953674316,2.6187500953674316,98506000,AMZN
+2000-04-24,2.46875,2.578125,2.2437500953674316,2.4906249046325684,2.4906249046325684,133866000,AMZN
+2000-04-25,2.590625047683716,2.706249952316284,2.512500047683716,2.621875047683716,2.621875047683716,143008000,AMZN
+2000-04-26,2.6656250953674316,2.871875047683716,2.6226561069488525,2.674999952316284,2.674999952316284,240128000,AMZN
+2000-04-27,2.465625047683716,2.762500047683716,2.424999952316284,2.643749952316284,2.643749952316284,225320000,AMZN
+2000-04-28,2.700000047683716,2.78125,2.65625,2.7593750953674316,2.7593750953674316,136676000,AMZN
+2000-05-01,2.799999952316284,3.015625,2.762500047683716,2.996875047683716,2.996875047683716,171570000,AMZN
+2000-05-02,2.9593749046325684,3.0,2.793750047683716,2.8062500953674316,2.8062500953674316,148558000,AMZN
+2000-05-03,2.762500047683716,2.828125,2.6500000953674316,2.706249952316284,2.706249952316284,108496000,AMZN
+2000-05-04,2.7125000953674316,2.825000047683716,2.65625,2.753124952316284,2.753124952316284,94504000,AMZN
+2000-05-05,2.731250047683716,2.9312500953674316,2.706249952316284,2.924999952316284,2.924999952316284,81242000,AMZN
+2000-05-08,2.840625047683716,2.9625000953674316,2.7718749046325684,2.800781011581421,2.800781011581421,79000000,AMZN
+2000-05-09,2.825000047683716,2.887500047683716,2.6500000953674316,2.8125,2.8125,91036000,AMZN
+2000-05-10,2.726562976837158,2.768749952316284,2.450000047683716,2.6656250953674316,2.6656250953674316,174230000,AMZN
+2000-05-11,2.6968750953674316,2.7874999046325684,2.546875,2.7437500953674316,2.7437500953674316,111616000,AMZN
+2000-05-12,2.734375,2.825000047683716,2.65625,2.6875,2.6875,79392000,AMZN
+2000-05-15,2.6812500953674316,2.825000047683716,2.543750047683716,2.8031249046325684,2.8031249046325684,82508000,AMZN
+2000-05-16,2.856250047683716,2.9937500953674316,2.799999952316284,2.953125,2.953125,128644000,AMZN
+2000-05-17,2.859375,3.1187500953674316,2.8499999046325684,3.049999952316284,3.049999952316284,139972000,AMZN
+2000-05-18,3.018749952316284,3.043750047683716,2.7562499046325684,2.768749952316284,2.768749952316284,94540000,AMZN
+2000-05-19,2.731250047683716,2.7874999046325684,2.612499952316284,2.6312499046325684,2.6312499046325684,92218000,AMZN
+2000-05-22,2.6500000953674316,2.65625,2.34375,2.59375,2.59375,165456000,AMZN
+2000-05-23,2.5250000953674316,2.59375,2.325000047683716,2.3343749046325684,2.3343749046325684,116744000,AMZN
+2000-05-24,2.3218750953674316,2.487499952316284,2.0218749046325684,2.4281249046325684,2.4281249046325684,233332000,AMZN
+2000-05-25,2.4749999046325684,2.5,2.2750000953674316,2.2750000953674316,2.2750000953674316,98390000,AMZN
+2000-05-26,2.3125,2.387500047683716,2.200000047683716,2.325000047683716,2.325000047683716,72420000,AMZN
+2000-05-30,2.3656249046325684,2.59375,2.3656249046325684,2.5875000953674316,2.5875000953674316,112264000,AMZN
+2000-05-31,2.5374999046325684,2.612499952316284,2.40625,2.4156250953674316,2.4156250953674316,137640000,AMZN
+2000-06-01,2.4437499046325684,2.5562500953674316,2.3187499046325684,2.5093750953674316,2.5093750953674316,152444000,AMZN
+2000-06-02,2.6187500953674316,2.90625,2.612499952316284,2.893749952316284,2.893749952316284,166450000,AMZN
+2000-06-05,2.75156307220459,2.8125,2.625,2.7249999046325684,2.7249999046325684,136264000,AMZN
+2000-06-06,2.700000047683716,2.7281250953674316,2.512500047683716,2.528125047683716,2.528125047683716,97062000,AMZN
+2000-06-07,2.59375,2.609375,2.5062499046325684,2.590625047683716,2.590625047683716,76824000,AMZN
+2000-06-08,2.628124952316284,2.671875,2.581249952316284,2.59375,2.59375,60806000,AMZN
+2000-06-09,2.596874952316284,2.6624999046325684,2.59375,2.609375,2.609375,38446000,AMZN
+2000-06-12,2.609375,2.609375,2.3499999046325684,2.421875,2.421875,79720000,AMZN
+2000-06-13,2.409374952316284,2.4749999046325684,2.3125,2.450000047683716,2.450000047683716,95770000,AMZN
+2000-06-14,2.465625047683716,2.4937500953674316,2.299999952316284,2.3218750953674316,2.3218750953674316,100410000,AMZN
+2000-06-15,2.3499999046325684,2.3968749046325684,2.265625,2.315624952316284,2.315624952316284,71094000,AMZN
+2000-06-16,2.362499952316284,2.371875047683716,2.268749952316284,2.299999952316284,2.299999952316284,61418000,AMZN
+2000-06-19,2.2750000953674316,2.293750047683716,2.174999952316284,2.265625,2.265625,103030000,AMZN
+2000-06-20,2.293750047683716,2.4312500953674316,2.2562499046325684,2.3062500953674316,2.3062500953674316,123982000,AMZN
+2000-06-21,2.2718749046325684,2.346874952316284,2.253124952316284,2.3031249046325684,2.3031249046325684,71466000,AMZN
+2000-06-22,2.309375047683716,2.3218750953674316,2.081249952316284,2.0999999046325684,2.0999999046325684,210322000,AMZN
+2000-06-23,1.8312499523162842,1.850000023841858,1.6234380006790161,1.693750023841858,1.693750023841858,1036764000,AMZN
+2000-06-26,1.765625,1.7664060592651367,1.640625,1.696874976158142,1.696874976158142,421528000,AMZN
+2000-06-27,1.6875,1.9249999523162842,1.6749999523162842,1.8250000476837158,1.8250000476837158,352764000,AMZN
+2000-06-28,1.84375,1.9968750476837158,1.806249976158142,1.8937499523162842,1.8937499523162842,297486000,AMZN
+2000-06-29,1.8562500476837158,1.9249999523162842,1.806249976158142,1.8562500476837158,1.8562500476837158,179730000,AMZN
+2000-06-30,1.850000023841858,1.8624999523162842,1.774999976158142,1.8156249523162842,1.8156249523162842,129038000,AMZN
+2000-07-03,1.834375023841858,1.875,1.8250000476837158,1.850000023841858,1.850000023841858,35248000,AMZN
+2000-07-05,1.850000023841858,1.9249999523162842,1.818750023841858,1.8250000476837158,1.8250000476837158,84272000,AMZN
+2000-07-06,1.84375,1.868749976158142,1.7374999523162842,1.803125023841858,1.803125023841858,135342000,AMZN
+2000-07-07,1.806249976158142,1.850000023841858,1.7625000476837158,1.806249976158142,1.806249976158142,77412000,AMZN
+2000-07-10,1.818750023841858,1.818750023841858,1.75,1.7531249523162842,1.7531249523162842,84812000,AMZN
+2000-07-11,1.759374976158142,1.7625000476837158,1.631250023841858,1.65625,1.65625,197930000,AMZN
+2000-07-12,1.771875023841858,1.806249976158142,1.712499976158142,1.7531249523162842,1.7531249523162842,225318000,AMZN
+2000-07-13,1.78125,1.7999999523162842,1.743749976158142,1.75,1.75,171950000,AMZN
+2000-07-14,1.818750023841858,2.160156011581421,1.8156249523162842,2.1312499046325684,2.1312499046325684,448722000,AMZN
+2000-07-17,2.143749952316284,2.1968750953674316,2.012500047683716,2.0562500953674316,2.0562500953674316,130600000,AMZN
+2000-07-18,2.0062499046325684,2.1812500953674316,1.975000023841858,2.0875000953674316,2.0875000953674316,159168000,AMZN
+2000-07-19,2.075000047683716,2.078125,1.9500000476837158,2.043750047683716,2.043750047683716,94874000,AMZN
+2000-07-20,2.046875,2.168750047683716,1.975000023841858,2.015625,2.015625,138914000,AMZN
+2000-07-21,2.0218749046325684,2.125,2.0218749046325684,2.0562500953674316,2.0562500953674316,94258000,AMZN
+2000-07-24,2.0531249046325684,2.0687499046325684,1.9031250476837158,1.9375,1.9375,115564000,AMZN
+2000-07-25,1.837499976158142,1.9375,1.662500023841858,1.881250023841858,1.881250023841858,555050000,AMZN
+2000-07-26,1.7531249523162842,1.8359379768371582,1.703125,1.803125023841858,1.803125023841858,310956000,AMZN
+2000-07-27,1.571874976158142,1.600000023841858,1.4874999523162842,1.568750023841858,1.568750023841858,471586000,AMZN
+2000-07-28,1.571874976158142,1.6062500476837158,1.4500000476837158,1.5,1.5,248940000,AMZN
+2000-07-31,1.5031249523162842,1.5125000476837158,1.3937499523162842,1.506250023841858,1.506250023841858,189576000,AMZN
+2000-08-01,1.53125,1.6124999523162842,1.5125000476837158,1.5125000476837158,1.5125000476837158,163128000,AMZN
+2000-08-02,1.5125000476837158,1.600000023841858,1.510938048362732,1.540624976158142,1.540624976158142,99058000,AMZN
+2000-08-03,1.4718749523162842,1.587499976158142,1.4656250476837158,1.5750000476837158,1.5750000476837158,102882000,AMZN
+2000-08-04,1.5968749523162842,1.709375023841858,1.5750000476837158,1.625,1.625,97422000,AMZN
+2000-08-07,1.600000023841858,1.712499976158142,1.5812499523162842,1.6906249523162842,1.6906249523162842,88062000,AMZN
+2000-08-08,1.662500023841858,1.6687500476837158,1.6218750476837158,1.646875023841858,1.646875023841858,101012000,AMZN
+2000-08-09,1.618749976158142,1.618749976158142,1.5187499523162842,1.5437500476837158,1.5437500476837158,177488000,AMZN
+2000-08-10,1.5750000476837158,1.587499976158142,1.4874999523162842,1.521875023841858,1.521875023841858,121460000,AMZN
+2000-08-11,1.524999976158142,1.7000000476837158,1.515625,1.6843750476837158,1.6843750476837158,182324000,AMZN
+2000-08-14,1.6749999523162842,1.759374976158142,1.634374976158142,1.743749976158142,1.743749976158142,124344000,AMZN
+2000-08-15,1.7312500476837158,1.915624976158142,1.71875,1.8781249523162842,1.8781249523162842,169944000,AMZN
+2000-08-16,1.8781249523162842,1.993749976158142,1.8765629529953003,1.931249976158142,1.931249976158142,196664000,AMZN
+2000-08-17,1.899999976158142,1.953125,1.84375,1.912500023841858,1.912500023841858,99482000,AMZN
+2000-08-18,1.962499976158142,2.0062499046325684,1.946874976158142,1.9500000476837158,1.9500000476837158,147422000,AMZN
+2000-08-21,1.9546879529953003,1.993749976158142,1.8250000476837158,1.875,1.875,80750000,AMZN
+2000-08-22,1.90625,1.9093749523162842,1.803125023841858,1.8250000476837158,1.8250000476837158,70164000,AMZN
+2000-08-23,1.818750023841858,1.975000023841858,1.75,1.9406249523162842,1.9406249523162842,94426000,AMZN
+2000-08-24,1.978124976158142,2.0250000953674316,1.9406249523162842,1.96875,1.96875,94380000,AMZN
+2000-08-25,1.9562499523162842,2.003124952316284,1.928125023841858,1.9968750476837158,1.9968750476837158,54172000,AMZN
+2000-08-28,1.9406249523162842,2.125,1.928125023841858,1.9562499523162842,1.9562499523162842,183570000,AMZN
+2000-08-29,1.975000023841858,2.043750047683716,1.943750023841858,1.9812500476837158,1.9812500476837158,90422000,AMZN
+2000-08-30,2.1187500953674316,2.1984379291534424,2.0999999046325684,2.1468749046325684,2.1468749046325684,258392000,AMZN
+2000-08-31,2.15625,2.159374952316284,2.0718750953674316,2.075000047683716,2.075000047683716,92326000,AMZN
+2000-09-01,2.106250047683716,2.125,2.049999952316284,2.075000047683716,2.075000047683716,66942000,AMZN
+2000-09-05,2.046875,2.315624952316284,2.012500047683716,2.284374952316284,2.284374952316284,203364000,AMZN
+2000-09-06,2.362499952316284,2.481250047683716,2.284374952316284,2.293750047683716,2.293750047683716,285264000,AMZN
+2000-09-07,2.340625047683716,2.3499999046325684,2.1500000953674316,2.174999952316284,2.174999952316284,148124000,AMZN
+2000-09-08,2.203125,2.25,2.125,2.1468749046325684,2.1468749046325684,101778000,AMZN
+2000-09-11,2.1312499046325684,2.2609379291534424,2.109375,2.1187500953674316,2.1187500953674316,108942000,AMZN
+2000-09-12,2.168750047683716,2.2093749046325684,2.112499952316284,2.1343750953674316,2.1343750953674316,76430000,AMZN
+2000-09-13,2.065624952316284,2.15625,2.049999952316284,2.121875047683716,2.121875047683716,81700000,AMZN
+2000-09-14,2.2093749046325684,2.299999952316284,2.1875,2.2437500953674316,2.2437500953674316,139270000,AMZN
+2000-09-15,2.268749952316284,2.2718749046325684,2.143749952316284,2.1812500953674316,2.1812500953674316,123604000,AMZN
+2000-09-18,2.174999952316284,2.231250047683716,2.09375,2.140625,2.140625,88904000,AMZN
+2000-09-19,2.1031250953674316,2.137500047683716,1.9562499523162842,2.0374999046325684,2.0374999046325684,144616000,AMZN
+2000-09-20,2.0218749046325684,2.0250000953674316,1.868749976158142,1.875,1.875,194896000,AMZN
+2000-09-21,1.8718750476837158,2.0250000953674316,1.8624999523162842,2.003124952316284,2.003124952316284,148512000,AMZN
+2000-09-22,1.9187500476837158,2.106250047683716,1.915624976158142,2.0718750953674316,2.0718750953674316,119924000,AMZN
+2000-09-25,2.0609378814697266,2.128124952316284,2.0,2.018749952316284,2.018749952316284,109198000,AMZN
+2000-09-26,2.03125,2.0562500953674316,1.978124976158142,1.9874999523162842,1.9874999523162842,85208000,AMZN
+2000-09-27,1.9343750476837158,1.9812500476837158,1.774999976158142,1.8937499523162842,1.8937499523162842,200618000,AMZN
+2000-09-28,1.865625023841858,2.012500047683716,1.8562500476837158,2.0,2.0,117158000,AMZN
+2000-09-29,1.9500000476837158,2.0625,1.881250023841858,1.921875,1.921875,130342000,AMZN
+2000-10-02,1.9093749523162842,1.921875,1.7625000476837158,1.7937500476837158,1.7937500476837158,109554000,AMZN
+2000-10-03,1.837499976158142,1.8624999523162842,1.75,1.7531249523162842,1.7531249523162842,107598000,AMZN
+2000-10-04,1.671875,1.853124976158142,1.625,1.7999999523162842,1.7999999523162842,156822000,AMZN
+2000-10-05,1.759374976158142,1.8312499523162842,1.600000023841858,1.678125023841858,1.678125023841858,139326000,AMZN
+2000-10-06,1.625,1.662500023841858,1.509374976158142,1.578125,1.578125,177422000,AMZN
+2000-10-09,1.5125000476837158,1.5281250476837158,1.368749976158142,1.5031249523162842,1.5031249523162842,254550000,AMZN
+2000-10-10,1.4874999523162842,1.635938048362732,1.443750023841858,1.521875023841858,1.521875023841858,145310000,AMZN
+2000-10-11,1.396875023841858,1.5125000476837158,1.381250023841858,1.390625,1.390625,157794000,AMZN
+2000-10-12,1.4187500476837158,1.4406249523162842,1.2312500476837158,1.256250023841858,1.256250023841858,160652000,AMZN
+2000-10-13,1.212499976158142,1.443750023841858,1.1749999523162842,1.421875,1.421875,152668000,AMZN
+2000-10-16,1.40625,1.415624976158142,1.2062499523162842,1.2156250476837158,1.2156250476837158,142954000,AMZN
+2000-10-17,1.243749976158142,1.259374976158142,1.0437500476837158,1.0968749523162842,1.0968749523162842,302810000,AMZN
+2000-10-18,0.9937499761581421,1.2687499523162842,0.96875,1.256250023841858,1.256250023841858,375774000,AMZN
+2000-10-19,1.328125,1.40625,1.209375023841858,1.3875000476837158,1.3875000476837158,217498000,AMZN
+2000-10-20,1.384374976158142,1.5625,1.3562500476837158,1.540624976158142,1.540624976158142,232438000,AMZN
+2000-10-23,1.484375,1.5187499523162842,1.381250023841858,1.5,1.5,203992000,AMZN
+2000-10-24,1.493749976158142,1.693750023841858,1.4406249523162842,1.478124976158142,1.478124976158142,273532000,AMZN
+2000-10-25,1.7000000476837158,1.8250000476837158,1.587499976158142,1.59375,1.59375,571458000,AMZN
+2000-10-26,1.609375,1.875,1.5499999523162842,1.84375,1.84375,356510000,AMZN
+2000-10-27,1.696874976158142,1.875,1.693750023841858,1.78125,1.78125,247414000,AMZN
+2000-10-30,1.6531250476837158,1.71875,1.513280987739563,1.6437499523162842,1.6437499523162842,250204000,AMZN
+2000-10-31,1.634374976158142,1.84375,1.603124976158142,1.8312499523162842,1.8312499523162842,198390000,AMZN
+2000-11-01,1.790624976158142,2.0,1.7843749523162842,1.868749976158142,1.868749976158142,221984000,AMZN
+2000-11-02,1.9031250476837158,1.993749976158142,1.875,1.9874999523162842,1.9874999523162842,139794000,AMZN
+2000-11-03,1.9500000476837158,2.043750047683716,1.84375,1.8781249523162842,1.8781249523162842,119248000,AMZN
+2000-11-06,1.928125023841858,1.931249976158142,1.7374999523162842,1.828125,1.828125,128892000,AMZN
+2000-11-07,1.8250000476837158,1.9718749523162842,1.7781250476837158,1.8468749523162842,1.8468749523162842,109906000,AMZN
+2000-11-08,1.7999999523162842,1.850000023841858,1.662500023841858,1.693750023841858,1.693750023841858,116706000,AMZN
+2000-11-09,1.634374976158142,1.649999976158142,1.493749976158142,1.5625,1.5625,143392000,AMZN
+2000-11-10,1.537500023841858,1.59375,1.5,1.5031249523162842,1.5031249523162842,105112000,AMZN
+2000-11-13,1.4406249523162842,1.5054689645767212,1.3718750476837158,1.390625,1.390625,167550000,AMZN
+2000-11-14,1.4375,1.493749976158142,1.287500023841858,1.446874976158142,1.446874976158142,156758000,AMZN
+2000-11-15,1.431249976158142,1.540624976158142,1.421875,1.475000023841858,1.475000023841858,105264000,AMZN
+2000-11-16,1.4343750476837158,1.524999976158142,1.3875000476837158,1.390625,1.390625,82696000,AMZN
+2000-11-17,1.399999976158142,1.4812500476837158,1.34375,1.3718750476837158,1.3718750476837158,99920000,AMZN
+2000-11-20,1.2999999523162842,1.396875023841858,1.25,1.290624976158142,1.290624976158142,128766000,AMZN
+2000-11-21,1.3312499523162842,1.34375,1.181249976158142,1.212499976158142,1.212499976158142,123950000,AMZN
+2000-11-22,1.193750023841858,1.375,1.1062500476837158,1.259374976158142,1.259374976158142,237542000,AMZN
+2000-11-24,1.321094036102295,1.4562499523162842,1.303125023841858,1.446874976158142,1.446874976158142,152786000,AMZN
+2000-11-27,1.4874999523162842,1.537500023841858,1.350000023841858,1.399999976158142,1.399999976158142,128228000,AMZN
+2000-11-28,1.2999999523162842,1.3093750476837158,1.2312500476837158,1.2515629529953003,1.2515629529953003,226550000,AMZN
+2000-11-29,1.256250023841858,1.375,1.212499976158142,1.3468749523162842,1.3468749523162842,229264000,AMZN
+2000-11-30,1.2374999523162842,1.3093750476837158,1.1437499523162842,1.234375,1.234375,262470000,AMZN
+2000-12-01,1.2468750476837158,1.337499976158142,1.149999976158142,1.2312500476837158,1.2312500476837158,155148000,AMZN
+2000-12-04,1.259374976158142,1.359375,1.162500023841858,1.328125,1.328125,165110000,AMZN
+2000-12-05,1.3562500476837158,1.381250023841858,1.2374999523162842,1.2687499523162842,1.2687499523162842,199398000,AMZN
+2000-12-06,1.234375,1.2999999523162842,1.181249976158142,1.181249976158142,1.181249976158142,176516000,AMZN
+2000-12-07,1.1531250476837158,1.171875,1.006250023841858,1.068750023841858,1.068750023841858,212950000,AMZN
+2000-12-08,1.165624976158142,1.234375,1.0625,1.171875,1.171875,259396000,AMZN
+2000-12-11,1.1437499523162842,1.306249976158142,1.087499976158142,1.265625,1.265625,218084000,AMZN
+2000-12-12,1.225000023841858,1.375,1.2156250476837158,1.2937500476837158,1.2937500476837158,146136000,AMZN
+2000-12-13,1.328125,1.3312499523162842,1.1749999523162842,1.1875,1.1875,125636000,AMZN
+2000-12-14,1.203125,1.234375,1.129688024520874,1.134374976158142,1.134374976158142,140416000,AMZN
+2000-12-15,1.1124999523162842,1.212499976158142,1.100000023841858,1.1437499523162842,1.1437499523162842,174274000,AMZN
+2000-12-18,1.037500023841858,1.0593750476837158,0.9468749761581421,0.9937499761581421,0.9937499761581421,320704000,AMZN
+2000-12-19,1.015625,1.0437500476837158,0.8687499761581421,0.9125000238418579,0.9125000238418579,264370000,AMZN
+2000-12-20,0.809374988079071,0.893750011920929,0.78125,0.8343750238418579,0.8343750238418579,441014000,AMZN
+2000-12-21,0.8187500238418579,0.887499988079071,0.7437499761581421,0.7593749761581421,0.7593749761581421,177028000,AMZN
+2000-12-22,0.765625,0.8273440003395081,0.762499988079071,0.778124988079071,0.778124988079071,187740000,AMZN
+2000-12-26,0.815625011920929,0.925000011920929,0.8125,0.846875011920929,0.846875011920929,180256000,AMZN
+2000-12-27,0.800000011920929,0.871874988079071,0.778124988079071,0.84375,0.84375,131976000,AMZN
+2000-12-28,0.831250011920929,0.9125000238418579,0.831250011920929,0.8687499761581421,0.8687499761581421,169112000,AMZN
+2000-12-29,0.8374999761581421,0.856249988079071,0.75,0.778124988079071,0.778124988079071,196994000,AMZN
+2001-01-02,0.7906249761581421,0.800000011920929,0.6812499761581421,0.6937500238418579,0.6937500238418579,184070000,AMZN
+2001-01-03,0.6812499761581421,0.893750011920929,0.6781250238418579,0.878125011920929,0.878125011920929,293608000,AMZN
+2001-01-04,0.8500000238418579,0.878125011920929,0.7718750238418579,0.7749999761581421,0.7749999761581421,212410000,AMZN
+2001-01-05,0.7749999761581421,0.793749988079071,0.6781250238418579,0.7281249761581421,0.7281249761581421,175976000,AMZN
+2001-01-08,0.721875011920929,0.778124988079071,0.6875,0.746874988079071,0.746874988079071,208894000,AMZN
+2001-01-09,0.7281249761581421,0.831250011920929,0.7281249761581421,0.8187500238418579,0.8187500238418579,469104000,AMZN
+2001-01-10,0.7921879887580872,0.8500000238418579,0.778124988079071,0.824999988079071,0.824999988079071,220050000,AMZN
+2001-01-11,0.7875000238418579,0.8656250238418579,0.78125,0.8500000238418579,0.8500000238418579,255132000,AMZN
+2001-01-12,0.8671879768371582,0.925000011920929,0.856249988079071,0.8843749761581421,0.8843749761581421,168684000,AMZN
+2001-01-16,0.9156249761581421,0.918749988079071,0.862500011920929,0.903124988079071,0.903124988079071,120340000,AMZN
+2001-01-17,0.9437500238418579,0.9781249761581421,0.887499988079071,0.918749988079071,0.918749988079071,183320000,AMZN
+2001-01-18,0.918749988079071,0.9750000238418579,0.8968750238418579,0.9750000238418579,0.9750000238418579,82316000,AMZN
+2001-01-19,1.0187499523162842,1.0187499523162842,0.934374988079071,0.996874988079071,0.996874988079071,123550000,AMZN
+2001-01-22,0.9750000238418579,0.996874988079071,0.925000011920929,0.925000011920929,0.925000011920929,87972000,AMZN
+2001-01-23,0.918749988079071,0.965624988079071,0.9125000238418579,0.947655975818634,0.947655975818634,94886000,AMZN
+2001-01-24,0.9593750238418579,1.118749976158142,0.949999988079071,1.09375,1.09375,276962000,AMZN
+2001-01-25,1.084375023841858,1.087499976158142,0.949999988079071,0.949999988079071,0.949999988079071,141328000,AMZN
+2001-01-26,0.9468749761581421,1.024999976158142,0.9437500238418579,0.9750000238418579,0.9750000238418579,101892000,AMZN
+2001-01-29,0.956250011920929,1.037500023841858,0.940625011920929,1.006250023841858,1.006250023841858,154260000,AMZN
+2001-01-30,1.0281250476837158,1.0343749523162842,0.9335939884185791,0.9468749761581421,0.9468749761581421,245466000,AMZN
+2001-01-31,0.9468749761581421,0.9781249761581421,0.8531249761581421,0.8656250238418579,0.8656250238418579,409516000,AMZN
+2001-02-01,0.859375,0.859375,0.7875000238418579,0.8125,0.8125,189374000,AMZN
+2001-02-02,0.8062499761581421,0.809374988079071,0.7124999761581421,0.71875,0.71875,242022000,AMZN
+2001-02-05,0.731249988079071,0.746874988079071,0.715624988079071,0.721875011920929,0.721875011920929,183796000,AMZN
+2001-02-06,0.690625011920929,0.793749988079071,0.6781250238418579,0.7906249761581421,0.7906249761581421,381518000,AMZN
+2001-02-07,0.7593749761581421,0.7906249761581421,0.7281249761581421,0.75,0.75,151358000,AMZN
+2001-02-08,0.765625,0.793749988079071,0.71875,0.71875,0.71875,105904000,AMZN
+2001-02-09,0.715624988079071,0.737500011920929,0.668749988079071,0.668749988079071,0.668749988079071,149080000,AMZN
+2001-02-12,0.706250011920929,0.75,0.685155987739563,0.7250000238418579,0.7250000238418579,105906000,AMZN
+2001-02-13,0.75,0.753125011920929,0.6875,0.6875,0.6875,95908000,AMZN
+2001-02-14,0.706250011920929,0.737500011920929,0.675000011920929,0.721875011920929,0.721875011920929,162468000,AMZN
+2001-02-15,0.675000011920929,0.731249988079071,0.675000011920929,0.7250000238418579,0.7250000238418579,327690000,AMZN
+2001-02-16,0.6812499761581421,0.706250011920929,0.6656249761581421,0.684374988079071,0.684374988079071,129812000,AMZN
+2001-02-20,0.6812499761581421,0.684374988079071,0.621874988079071,0.625,0.625,131782000,AMZN
+2001-02-21,0.612500011920929,0.625,0.565625011920929,0.596875011920929,0.596875011920929,151052000,AMZN
+2001-02-22,0.6000000238418579,0.606249988079071,0.5687500238418579,0.596875011920929,0.596875011920929,164984000,AMZN
+2001-02-23,0.59375,0.6031249761581421,0.5531250238418579,0.590624988079071,0.590624988079071,102998000,AMZN
+2001-02-26,0.6031249761581421,0.612500011920929,0.574999988079071,0.596875011920929,0.596875011920929,124582000,AMZN
+2001-02-27,0.590624988079071,0.606249988079071,0.581250011920929,0.5874999761581421,0.5874999761581421,154652000,AMZN
+2001-02-28,0.5625,0.5874999761581421,0.49687498807907104,0.5093749761581421,0.5093749761581421,292596000,AMZN
+2001-03-01,0.4937500059604645,0.534375011920929,0.47968798875808716,0.5218750238418579,0.5218750238418579,219934000,AMZN
+2001-03-02,0.5015630125999451,0.53125,0.5,0.5,0.5,150912000,AMZN
+2001-03-05,0.6187499761581421,0.653124988079071,0.574999988079071,0.6312500238418579,0.6312500238418579,470014000,AMZN
+2001-03-06,0.653905987739563,0.699999988079071,0.5625,0.59375,0.59375,463830000,AMZN
+2001-03-07,0.596875011920929,0.628125011920929,0.5718749761581421,0.612500011920929,0.612500011920929,212882000,AMZN
+2001-03-08,0.596875011920929,0.6000000238418579,0.581250011920929,0.5843750238418579,0.5843750238418579,99152000,AMZN
+2001-03-09,0.5718749761581421,0.625,0.5687500238418579,0.612500011920929,0.612500011920929,177134000,AMZN
+2001-03-12,0.5687500238418579,0.5843750238418579,0.5249999761581421,0.53125,0.53125,114330000,AMZN
+2001-03-13,0.5406249761581421,0.5531250238418579,0.5249999761581421,0.550000011920929,0.550000011920929,66614000,AMZN
+2001-03-14,0.512499988079071,0.546875,0.5062500238418579,0.53125,0.53125,62488000,AMZN
+2001-03-15,0.5687500238418579,0.5718749761581421,0.5406249761581421,0.543749988079071,0.543749988079071,116498000,AMZN
+2001-03-16,0.53125,0.5531250238418579,0.512499988079071,0.550000011920929,0.550000011920929,139684000,AMZN
+2001-03-19,0.559374988079071,0.565625011920929,0.5062500238418579,0.5249999761581421,0.5249999761581421,135490000,AMZN
+2001-03-20,0.528124988079071,0.574999988079071,0.5062500238418579,0.512499988079071,0.512499988079071,125894000,AMZN
+2001-03-21,0.518750011920929,0.5218750238418579,0.5,0.5,0.5,110132000,AMZN
+2001-03-22,0.503125011920929,0.512499988079071,0.4781250059604645,0.5093749761581421,0.5093749761581421,131892000,AMZN
+2001-03-23,0.528124988079071,0.5406249761581421,0.49687498807907104,0.5093749761581421,0.5093749761581421,75088000,AMZN
+2001-03-26,0.5350000262260437,0.5644999742507935,0.531000018119812,0.546999990940094,0.546999990940094,137012000,AMZN
+2001-03-27,0.5460000038146973,0.5899999737739563,0.5254999995231628,0.5820000171661377,0.5820000171661377,112064000,AMZN
+2001-03-28,0.5550000071525574,0.5580000281333923,0.5375000238418579,0.5400000214576721,0.5400000214576721,67738000,AMZN
+2001-03-29,0.5285000205039978,0.5515000224113464,0.5,0.5,0.5,92768000,AMZN
+2001-03-30,0.5059999823570251,0.5419999957084656,0.49549999833106995,0.5115000009536743,0.5115000009536743,71168000,AMZN
+2001-04-02,0.5164999961853027,0.5264999866485596,0.42500001192092896,0.45500001311302185,0.45500001311302185,176078000,AMZN
+2001-04-03,0.43549999594688416,0.45750001072883606,0.42500001192092896,0.43149998784065247,0.43149998784065247,97314000,AMZN
+2001-04-04,0.4284999966621399,0.44999998807907104,0.4050000011920929,0.41999998688697815,0.41999998688697815,114162000,AMZN
+2001-04-05,0.45100000500679016,0.4650000035762787,0.4359999895095825,0.4560000002384186,0.4560000002384186,108484000,AMZN
+2001-04-06,0.4449999928474426,0.4449999928474426,0.4099999964237213,0.41850000619888306,0.41850000619888306,105622000,AMZN
+2001-04-09,0.5920000076293945,0.5950000286102295,0.5350000262260437,0.5590000152587891,0.5590000152587891,468114000,AMZN
+2001-04-10,0.5619999766349792,0.675000011920929,0.5600000023841858,0.6004999876022339,0.6004999876022339,377208000,AMZN
+2001-04-11,0.6549999713897705,0.6825000047683716,0.609000027179718,0.6660000085830688,0.6660000085830688,268436000,AMZN
+2001-04-12,0.6524999737739563,0.7505000233650208,0.6499999761581421,0.7335000038146973,0.7335000038146973,230600000,AMZN
+2001-04-16,0.7250000238418579,0.7269999980926514,0.6825000047683716,0.7014999985694885,0.7014999985694885,126202000,AMZN
+2001-04-17,0.690500020980835,0.7434999942779541,0.6875,0.7369999885559082,0.7369999885559082,101470000,AMZN
+2001-04-18,0.7829999923706055,0.9079999923706055,0.7774999737739563,0.8270000219345093,0.8270000219345093,391100000,AMZN
+2001-04-19,0.8450000286102295,0.8450000286102295,0.784500002861023,0.7994999885559082,0.7994999885559082,174852000,AMZN
+2001-04-20,0.781000018119812,0.8100000023841858,0.7484999895095825,0.7889999747276306,0.7889999747276306,170442000,AMZN
+2001-04-23,0.8195000290870667,0.8730000257492065,0.8009999990463257,0.8100000023841858,0.8100000023841858,233792000,AMZN
+2001-04-24,0.8220000267028809,0.8399999737739563,0.7739999890327454,0.7839999794960022,0.7839999794960022,141652000,AMZN
+2001-04-25,0.784500002861023,0.8050000071525574,0.7300000190734863,0.8044999837875366,0.8044999837875366,186342000,AMZN
+2001-04-26,0.8125,0.824999988079071,0.75,0.7714999914169312,0.7714999914169312,119212000,AMZN
+2001-04-27,0.7860000133514404,0.7864999771118164,0.7509999871253967,0.7634999752044678,0.7634999752044678,88920000,AMZN
+2001-04-30,0.781499981880188,0.8450000286102295,0.7795000076293945,0.7889999747276306,0.7889999747276306,115606000,AMZN
+2001-05-01,0.7950000166893005,0.8500000238418579,0.7900000214576721,0.8445000052452087,0.8445000052452087,102158000,AMZN
+2001-05-02,0.8569999933242798,0.8715000152587891,0.8420000076293945,0.8554999828338623,0.8554999828338623,149944000,AMZN
+2001-05-03,0.8414999842643738,0.8500000238418579,0.8125,0.8374999761581421,0.8374999761581421,100200000,AMZN
+2001-05-04,0.8174999952316284,0.8799999952316284,0.796500027179718,0.878000020980835,0.878000020980835,131690000,AMZN
+2001-05-07,0.8679999709129333,0.8765000104904175,0.8255000114440918,0.8460000157356262,0.8460000157356262,101674000,AMZN
+2001-05-08,0.8140000104904175,0.8245000243186951,0.7799999713897705,0.8090000152587891,0.8090000152587891,143830000,AMZN
+2001-05-09,0.7774999737739563,0.7829999923706055,0.75,0.7505000233650208,0.7505000233650208,93420000,AMZN
+2001-05-10,0.7699999809265137,0.7820000052452087,0.7300000190734863,0.7310000061988831,0.7310000061988831,100252000,AMZN
+2001-05-11,0.7275000214576721,0.7400000095367432,0.699999988079071,0.734000027179718,0.734000027179718,69738000,AMZN
+2001-05-14,0.7264999747276306,0.7264999747276306,0.6579999923706055,0.6664999723434448,0.6664999723434448,123884000,AMZN
+2001-05-15,0.6675000190734863,0.7149999737739563,0.6570000052452087,0.6769999861717224,0.6769999861717224,122624000,AMZN
+2001-05-16,0.6725000143051147,0.718999981880188,0.6549999713897705,0.7064999938011169,0.7064999938011169,145580000,AMZN
+2001-05-17,0.7045000195503235,0.75,0.7014999985694885,0.7390000224113464,0.7390000224113464,135108000,AMZN
+2001-05-18,0.7415000200271606,0.75,0.7250000238418579,0.7360000014305115,0.7360000014305115,101436000,AMZN
+2001-05-21,0.7475000023841858,0.8209999799728394,0.737500011920929,0.8190000057220459,0.8190000057220459,144648000,AMZN
+2001-05-22,0.8395000100135803,0.8500000238418579,0.7950000166893005,0.8125,0.8125,146180000,AMZN
+2001-05-23,0.8100000023841858,0.8399999737739563,0.7559999823570251,0.7799999713897705,0.7799999713897705,178530000,AMZN
+2001-05-24,0.7854999899864197,0.8374999761581421,0.762499988079071,0.8374999761581421,0.8374999761581421,106698000,AMZN
+2001-05-25,0.8324999809265137,0.8765000104904175,0.8184999823570251,0.8544999957084656,0.8544999957084656,138574000,AMZN
+2001-05-29,0.8604999780654907,0.8769999742507935,0.8349999785423279,0.8610000014305115,0.8610000014305115,187898000,AMZN
+2001-05-30,0.8270000219345093,0.8500000238418579,0.781000018119812,0.7829999923706055,0.7829999923706055,177028000,AMZN
+2001-05-31,0.7919999957084656,0.8600000143051147,0.7875000238418579,0.8345000147819519,0.8345000147819519,192640000,AMZN
+2001-06-01,0.8610000014305115,0.8654999732971191,0.8195000290870667,0.8475000262260437,0.8475000262260437,129372000,AMZN
+2001-06-04,0.8659999966621399,0.8700000047683716,0.8075000047683716,0.8454999923706055,0.8454999923706055,122820000,AMZN
+2001-06-05,0.8529999852180481,0.8960000276565552,0.800000011920929,0.8220000267028809,0.8220000267028809,255162000,AMZN
+2001-06-06,0.8335000276565552,0.8360000252723694,0.7739999890327454,0.7994999885559082,0.7994999885559082,194722000,AMZN
+2001-06-07,0.7910000085830688,0.8115000128746033,0.784500002861023,0.8065000176429749,0.8065000176429749,68904000,AMZN
+2001-06-08,0.8125,0.8165000081062317,0.7825000286102295,0.7850000262260437,0.7850000262260437,50166000,AMZN
+2001-06-11,0.7749999761581421,0.7774999737739563,0.7225000262260437,0.7429999709129333,0.7429999709129333,99420000,AMZN
+2001-06-12,0.7300000190734863,0.7394999861717224,0.7160000205039978,0.7319999933242798,0.7319999933242798,86674000,AMZN
+2001-06-13,0.7480000257492065,0.7574999928474426,0.7055000066757202,0.7059999704360962,0.7059999704360962,75688000,AMZN
+2001-06-14,0.7059999704360962,0.7059999704360962,0.6579999923706055,0.6644999980926514,0.6644999980926514,101766000,AMZN
+2001-06-15,0.6504999995231628,0.6729999780654907,0.6150000095367432,0.6244999766349792,0.6244999766349792,153432000,AMZN
+2001-06-18,0.6225000023841858,0.6349999904632568,0.5835000276565552,0.5914999842643738,0.5914999842643738,114342000,AMZN
+2001-06-19,0.6225000023841858,0.6324999928474426,0.5600000023841858,0.5680000185966492,0.5680000185966492,122190000,AMZN
+2001-06-20,0.5634999871253967,0.6349999904632568,0.5600000023841858,0.6265000104904175,0.6265000104904175,213046000,AMZN
+2001-06-21,0.6340000033378601,0.6600000262260437,0.6294999718666077,0.6539999842643738,0.6539999842643738,195548000,AMZN
+2001-06-22,0.656499981880188,0.6635000109672546,0.6190000176429749,0.6200000047683716,0.6200000047683716,126334000,AMZN
+2001-06-25,0.6355000138282776,0.6570000052452087,0.6284999847412109,0.640500009059906,0.640500009059906,138940000,AMZN
+2001-06-26,0.6269999742507935,0.6869999766349792,0.6019999980926514,0.6625000238418579,0.6625000238418579,132790000,AMZN
+2001-06-27,0.690500020980835,0.7124999761581421,0.6825000047683716,0.7020000219345093,0.7020000219345093,152488000,AMZN
+2001-06-28,0.7114999890327454,0.7294999957084656,0.6884999871253967,0.7179999947547913,0.7179999947547913,110334000,AMZN
+2001-06-29,0.715499997138977,0.7325000166893005,0.6859999895095825,0.7074999809265137,0.7074999809265137,89780000,AMZN
+2001-07-02,0.7049999833106995,0.7354999780654907,0.6924999952316284,0.7264999747276306,0.7264999747276306,126690000,AMZN
+2001-07-03,0.7245000004768372,0.7250000238418579,0.699999988079071,0.7064999938011169,0.7064999938011169,54022000,AMZN
+2001-07-05,0.7139999866485596,0.7724999785423279,0.7099999785423279,0.7634999752044678,0.7634999752044678,241664000,AMZN
+2001-07-06,0.7450000047683716,0.7860000133514404,0.7400000095367432,0.7634999752044678,0.7634999752044678,181824000,AMZN
+2001-07-09,0.7674999833106995,0.7950000166893005,0.7555000185966492,0.7904999852180481,0.7904999852180481,160020000,AMZN
+2001-07-10,0.8040000200271606,0.8059999942779541,0.7799999713897705,0.7804999947547913,0.7804999947547913,172854000,AMZN
+2001-07-11,0.7714999914169312,0.7900000214576721,0.7475000023841858,0.7670000195503235,0.7670000195503235,116436000,AMZN
+2001-07-12,0.7850000262260437,0.8270000219345093,0.7850000262260437,0.8245000243186951,0.8245000243186951,119530000,AMZN
+2001-07-13,0.8130000233650208,0.8500000238418579,0.8050000071525574,0.8489999771118164,0.8489999771118164,136966000,AMZN
+2001-07-16,0.847000002861023,0.8709999918937683,0.8004999756813049,0.8004999756813049,0.8004999756813049,146316000,AMZN
+2001-07-17,0.7919999957084656,0.8245000243186951,0.7914999723434448,0.8174999952316284,0.8174999952316284,74124000,AMZN
+2001-07-18,0.8034999966621399,0.8324999809265137,0.7940000295639038,0.7979999780654907,0.7979999780654907,73462000,AMZN
+2001-07-19,0.8075000047683716,0.8399999737739563,0.8069999814033508,0.8245000243186951,0.8245000243186951,104256000,AMZN
+2001-07-20,0.8264999985694885,0.862500011920929,0.8224999904632568,0.8489999771118164,0.8489999771118164,74714000,AMZN
+2001-07-23,0.8510000109672546,0.8565000295639038,0.7979999780654907,0.8015000224113464,0.8015000224113464,173278000,AMZN
+2001-07-24,0.6809999942779541,0.699999988079071,0.5950000286102295,0.6029999852180481,0.6029999852180481,651458000,AMZN
+2001-07-25,0.6144999861717224,0.6154999732971191,0.5534999966621399,0.5755000114440918,0.5755000114440918,251194000,AMZN
+2001-07-26,0.5835000276565552,0.637499988079071,0.5615000128746033,0.6165000200271606,0.6165000200271606,210050000,AMZN
+2001-07-27,0.6165000200271606,0.6215000152587891,0.5849999785423279,0.612500011920929,0.612500011920929,181518000,AMZN
+2001-07-30,0.6104999780654907,0.637499988079071,0.5989999771118164,0.6274999976158142,0.6274999976158142,103620000,AMZN
+2001-07-31,0.6320000290870667,0.6430000066757202,0.6115000247955322,0.6244999766349792,0.6244999766349792,87578000,AMZN
+2001-08-01,0.6365000009536743,0.6430000066757202,0.6085000038146973,0.625,0.625,110212000,AMZN
+2001-08-02,0.6294999718666077,0.6299999952316284,0.6050000190734863,0.609499990940094,0.609499990940094,77450000,AMZN
+2001-08-03,0.6119999885559082,0.6194999814033508,0.6054999828338623,0.6075000166893005,0.6075000166893005,61698000,AMZN
+2001-08-06,0.609000027179718,0.6100000143051147,0.5924999713897705,0.5950000286102295,0.5950000286102295,53236000,AMZN
+2001-08-07,0.5945000052452087,0.5950000286102295,0.5759999752044678,0.5799999833106995,0.5799999833106995,51204000,AMZN
+2001-08-08,0.5755000114440918,0.5774999856948853,0.5515000224113464,0.5554999709129333,0.5554999709129333,67468000,AMZN
+2001-08-09,0.5569999814033508,0.5584999918937683,0.512499988079071,0.5230000019073486,0.5230000019073486,120980000,AMZN
+2001-08-10,0.5289999842643738,0.5325000286102295,0.4970000088214874,0.4975000023841858,0.4975000023841858,183746000,AMZN
+2001-08-13,0.5049999952316284,0.5149999856948853,0.4884999990463257,0.5059999823570251,0.5059999823570251,96630000,AMZN
+2001-08-14,0.515999972820282,0.5519999861717224,0.5134999752044678,0.5264999866485596,0.5264999866485596,96142000,AMZN
+2001-08-15,0.5270000100135803,0.5414999723434448,0.5,0.5040000081062317,0.5040000081062317,67170000,AMZN
+2001-08-16,0.5040000081062317,0.5074999928474426,0.4699999988079071,0.49050000309944153,0.49050000309944153,124542000,AMZN
+2001-08-17,0.4754999876022339,0.5044999718666077,0.4724999964237213,0.49950000643730164,0.49950000643730164,107212000,AMZN
+2001-08-20,0.5095000267028809,0.5205000042915344,0.4975000023841858,0.5199999809265137,0.5199999809265137,72280000,AMZN
+2001-08-21,0.5350000262260437,0.5394999980926514,0.49399998784065247,0.4945000112056732,0.4945000112056732,102766000,AMZN
+2001-08-22,0.5080000162124634,0.5115000009536743,0.4794999957084656,0.5099999904632568,0.5099999904632568,82524000,AMZN
+2001-08-23,0.5065000057220459,0.5080000162124634,0.47850000858306885,0.4814999997615814,0.4814999997615814,80014000,AMZN
+2001-08-24,0.492000013589859,0.5149999856948853,0.4860000014305115,0.5115000009536743,0.5115000009536743,75598000,AMZN
+2001-08-27,0.5044999718666077,0.5134999752044678,0.49549999833106995,0.5065000057220459,0.5065000057220459,52360000,AMZN
+2001-08-28,0.5059999823570251,0.5074999928474426,0.4779999852180481,0.4984999895095825,0.4984999895095825,64582000,AMZN
+2001-08-29,0.5019999742507935,0.5024999976158142,0.4505000114440918,0.4595000147819519,0.4595000147819519,76072000,AMZN
+2001-08-30,0.453000009059906,0.47450000047683716,0.42750000953674316,0.4345000088214874,0.4345000088214874,117028000,AMZN
+2001-08-31,0.4350000023841858,0.4650000035762787,0.4345000088214874,0.44699999690055847,0.44699999690055847,72832000,AMZN
+2001-09-04,0.44749999046325684,0.4595000147819519,0.4259999990463257,0.429500013589859,0.429500013589859,97154000,AMZN
+2001-09-05,0.43299999833106995,0.4339999854564667,0.3425000011920929,0.3824999928474426,0.3824999928474426,421468000,AMZN
+2001-09-06,0.3919999897480011,0.40950000286102295,0.38350000977516174,0.4074999988079071,0.4074999988079071,142632000,AMZN
+2001-09-07,0.39800000190734863,0.43050000071525574,0.39250001311302185,0.4255000054836273,0.4255000054836273,142442000,AMZN
+2001-09-10,0.41999998688697815,0.4325000047683716,0.40299999713897705,0.43149998784065247,0.43149998784065247,116672000,AMZN
+2001-09-17,0.36500000953674316,0.4025000035762787,0.35249999165534973,0.37450000643730164,0.37450000643730164,211470000,AMZN
+2001-09-18,0.37950000166893005,0.38749998807907104,0.36250001192092896,0.3644999861717224,0.3644999861717224,125418000,AMZN
+2001-09-19,0.3675000071525574,0.3725000023841858,0.3319999873638153,0.36550000309944153,0.36550000309944153,188730000,AMZN
+2001-09-20,0.3555000126361847,0.38199999928474426,0.35249999165534973,0.37400001287460327,0.37400001287460327,172618000,AMZN
+2001-09-21,0.3474999964237213,0.38600000739097595,0.3345000147819519,0.37400001287460327,0.37400001287460327,257322000,AMZN
+2001-09-24,0.38499999046325684,0.39149999618530273,0.367000013589859,0.37299999594688416,0.37299999594688416,102054000,AMZN
+2001-09-25,0.37450000643730164,0.3785000145435333,0.35100001096725464,0.3544999957084656,0.3544999957084656,97262000,AMZN
+2001-09-26,0.36000001430511475,0.36149999499320984,0.30000001192092896,0.3174999952316284,0.3174999952316284,156782000,AMZN
+2001-09-27,0.32350000739097595,0.3319999873638153,0.28349998593330383,0.3100000023841858,0.3100000023841858,165500000,AMZN
+2001-09-28,0.3125,0.32350000739097595,0.2915000021457672,0.2985000014305115,0.2985000014305115,139344000,AMZN
+2001-10-01,0.2955000102519989,0.3050000071525574,0.27549999952316284,0.3005000054836273,0.3005000054836273,159888000,AMZN
+2001-10-02,0.3084999918937683,0.3084999918937683,0.29750001430511475,0.30399999022483826,0.30399999022483826,113554000,AMZN
+2001-10-03,0.3084999918937683,0.3605000078678131,0.3009999990463257,0.33799999952316284,0.33799999952316284,106470000,AMZN
+2001-10-04,0.3544999957084656,0.3935000002384186,0.33399999141693115,0.35199999809265137,0.35199999809265137,124344000,AMZN
+2001-10-05,0.34850001335144043,0.39500001072883606,0.3370000123977661,0.36000001430511475,0.36000001430511475,118018000,AMZN
+2001-10-08,0.35350000858306885,0.36500000953674316,0.34549999237060547,0.35600000619888306,0.35600000619888306,78688000,AMZN
+2001-10-09,0.3555000126361847,0.35600000619888306,0.3334999978542328,0.34549999237060547,0.34549999237060547,55336000,AMZN
+2001-10-10,0.3449999988079071,0.36550000309944153,0.3400000035762787,0.3630000054836273,0.3630000054836273,61660000,AMZN
+2001-10-11,0.37700000405311584,0.40799999237060547,0.375,0.39250001311302185,0.39250001311302185,133306000,AMZN
+2001-10-12,0.3880000114440918,0.4074999988079071,0.3734999895095825,0.4034999907016754,0.4034999907016754,72592000,AMZN
+2001-10-15,0.41200000047683716,0.46000000834465027,0.4115000069141388,0.4440000057220459,0.4440000057220459,172036000,AMZN
+2001-10-16,0.46149998903274536,0.48750001192092896,0.4555000066757202,0.4779999852180481,0.4779999852180481,165992000,AMZN
+2001-10-17,0.49900001287460327,0.49950000643730164,0.4424999952316284,0.44600000977516174,0.44600000977516174,178890000,AMZN
+2001-10-18,0.445499986410141,0.46149998903274536,0.4189999997615814,0.4235000014305115,0.4235000014305115,87066000,AMZN
+2001-10-19,0.4244999885559082,0.4259999990463257,0.375,0.40049999952316284,0.40049999952316284,140146000,AMZN
+2001-10-22,0.4034999907016754,0.4415000081062317,0.4020000100135803,0.43849998712539673,0.43849998712539673,84620000,AMZN
+2001-10-23,0.4625000059604645,0.47999998927116394,0.4424999952316284,0.47749999165534973,0.47749999165534973,244528000,AMZN
+2001-10-24,0.4025000035762787,0.4074999988079071,0.3700000047683716,0.38199999928474426,0.38199999928474426,533848000,AMZN
+2001-10-25,0.3695000112056732,0.3889999985694885,0.35749998688697815,0.38850000500679016,0.38850000500679016,185356000,AMZN
+2001-10-26,0.3815000057220459,0.40049999952316284,0.37549999356269836,0.3779999911785126,0.3779999911785126,122142000,AMZN
+2001-10-29,0.3804999887943268,0.382999986410141,0.35199999809265137,0.35249999165534973,0.35249999165534973,103236000,AMZN
+2001-10-30,0.3504999876022339,0.351500004529953,0.3160000145435333,0.32100000977516174,0.32100000977516174,201110000,AMZN
+2001-10-31,0.3395000100135803,0.35100001096725464,0.32749998569488525,0.3490000069141388,0.3490000069141388,154830000,AMZN
+2001-11-01,0.3540000021457672,0.35499998927116394,0.33000001311302185,0.3474999964237213,0.3474999964237213,101070000,AMZN
+2001-11-02,0.3474999964237213,0.3474999964237213,0.3334999978542328,0.33550000190734863,0.33550000190734863,73942000,AMZN
+2001-11-05,0.35499998927116394,0.36000001430511475,0.3479999899864197,0.34950000047683716,0.34950000047683716,125756000,AMZN
+2001-11-06,0.3540000021457672,0.3564999997615814,0.34549999237060547,0.35249999165534973,0.35249999165534973,112156000,AMZN
+2001-11-07,0.3504999876022339,0.3840000033378601,0.3499999940395355,0.3714999854564667,0.3714999854564667,194312000,AMZN
+2001-11-08,0.382999986410141,0.38350000977516174,0.3370000123977661,0.34850001335144043,0.34850001335144043,189794000,AMZN
+2001-11-09,0.35249999165534973,0.3610000014305115,0.34850001335144043,0.35600000619888306,0.35600000619888306,88008000,AMZN
+2001-11-12,0.3580000102519989,0.3619999885559082,0.3400000035762787,0.35249999165534973,0.35249999165534973,76546000,AMZN
+2001-11-13,0.3720000088214874,0.3765000104904175,0.36000001430511475,0.3644999861717224,0.3644999861717224,122726000,AMZN
+2001-11-14,0.3815000057220459,0.47450000047683716,0.3799999952316284,0.47450000047683716,0.47450000047683716,590596000,AMZN
+2001-11-15,0.460999995470047,0.4950000047683716,0.4375,0.45249998569488525,0.45249998569488525,418964000,AMZN
+2001-11-16,0.46050000190734863,0.4675000011920929,0.4375,0.44749999046325684,0.44749999046325684,261240000,AMZN
+2001-11-19,0.4675000011920929,0.4749999940395355,0.44999998807907104,0.4595000147819519,0.4595000147819519,200228000,AMZN
+2001-11-20,0.45350000262260437,0.4650000035762787,0.4300000071525574,0.4300000071525574,0.4300000071525574,149040000,AMZN
+2001-11-21,0.43700000643730164,0.44850000739097595,0.4020000100135803,0.4399999976158142,0.4399999976158142,179932000,AMZN
+2001-11-23,0.4449999928474426,0.4569999873638153,0.42800000309944153,0.45399999618530273,0.45399999618530273,81456000,AMZN
+2001-11-26,0.49149999022483826,0.6110000014305115,0.49000000953674316,0.6104999780654907,0.6104999780654907,1013784000,AMZN
+2001-11-27,0.6025000214576721,0.612500011920929,0.5609999895095825,0.5740000009536743,0.5740000009536743,686176000,AMZN
+2001-11-28,0.5619999766349792,0.6200000047683716,0.5590000152587891,0.5795000195503235,0.5795000195503235,970324000,AMZN
+2001-11-29,0.5945000052452087,0.5950000286102295,0.5394999980926514,0.5575000047683716,0.5575000047683716,405480000,AMZN
+2001-11-30,0.5649999976158142,0.5774999856948853,0.5400000214576721,0.5659999847412109,0.5659999847412109,177776000,AMZN
+2001-12-03,0.5509999990463257,0.5540000200271606,0.5239999890327454,0.5245000123977661,0.5245000123977661,190518000,AMZN
+2001-12-04,0.546500027179718,0.6025000214576721,0.5354999899864197,0.5964999794960022,0.5964999794960022,289994000,AMZN
+2001-12-05,0.6200000047683716,0.6399999856948853,0.5874999761581421,0.5879999995231628,0.5879999995231628,478244000,AMZN
+2001-12-06,0.6019999980926514,0.6200000047683716,0.5924999713897705,0.6050000190734863,0.6050000190734863,249692000,AMZN
+2001-12-07,0.6144999861717224,0.6150000095367432,0.574999988079071,0.5855000019073486,0.5855000019073486,141760000,AMZN
+2001-12-10,0.5774999856948853,0.6075000166893005,0.5720000267028809,0.5824999809265137,0.5824999809265137,170318000,AMZN
+2001-12-11,0.6000000238418579,0.6215000152587891,0.5889999866485596,0.6119999885559082,0.6119999885559082,282680000,AMZN
+2001-12-12,0.6215000152587891,0.6215000152587891,0.5814999938011169,0.5954999923706055,0.5954999923706055,161502000,AMZN
+2001-12-13,0.5770000219345093,0.5899999737739563,0.5425000190734863,0.5444999933242798,0.5444999933242798,157482000,AMZN
+2001-12-14,0.5550000071525574,0.5600000023841858,0.5034999847412109,0.550000011920929,0.550000011920929,200492000,AMZN
+2001-12-17,0.5550000071525574,0.5569999814033508,0.5090000033378601,0.5404999852180481,0.5404999852180481,171986000,AMZN
+2001-12-18,0.5525000095367432,0.5680000185966492,0.531000018119812,0.5429999828338623,0.5429999828338623,147084000,AMZN
+2001-12-19,0.5364999771118164,0.5575000047683716,0.5254999995231628,0.5354999899864197,0.5354999899864197,140074000,AMZN
+2001-12-20,0.5285000205039978,0.5414999723434448,0.5070000290870667,0.5074999928474426,0.5074999928474426,157024000,AMZN
+2001-12-21,0.515500009059906,0.5529999732971191,0.5,0.5,0.5,278898000,AMZN
+2001-12-24,0.5074999928474426,0.5109999775886536,0.4754999876022339,0.49149999022483826,0.49149999022483826,124738000,AMZN
+2001-12-26,0.5485000014305115,0.5640000104904175,0.5435000061988831,0.5550000071525574,0.5550000071525574,363970000,AMZN
+2001-12-27,0.5665000081062317,0.5745000243186951,0.5285000205039978,0.5299999713897705,0.5299999713897705,216802000,AMZN
+2001-12-28,0.5454999804496765,0.5540000200271606,0.534500002861023,0.5450000166893005,0.5450000166893005,205158000,AMZN
+2001-12-31,0.5534999966621399,0.559499979019165,0.5370000004768372,0.5410000085830688,0.5410000085830688,120694000,AMZN
+2002-01-02,0.546500027179718,0.550000011920929,0.5239999890327454,0.5479999780654907,0.5479999780654907,130392000,AMZN
+2002-01-03,0.5565000176429749,0.597000002861023,0.5525000095367432,0.5950000286102295,0.5950000286102295,217514000,AMZN
+2002-01-04,0.6010000109672546,0.6200000047683716,0.5975000262260437,0.612500011920929,0.612500011920929,253746000,AMZN
+2002-01-07,0.6039999723434448,0.6255000233650208,0.6039999723434448,0.6169999837875366,0.6169999837875366,243658000,AMZN
+2002-01-08,0.6134999990463257,0.6159999966621399,0.5874999761581421,0.5924999713897705,0.5924999713897705,120822000,AMZN
+2002-01-09,0.5979999899864197,0.6085000038146973,0.5649999976158142,0.5764999985694885,0.5764999985694885,217592000,AMZN
+2002-01-10,0.5830000042915344,0.5835000276565552,0.5435000061988831,0.5519999861717224,0.5519999861717224,162518000,AMZN
+2002-01-11,0.5515000224113464,0.5669999718666077,0.546500027179718,0.5515000224113464,0.5515000224113464,85536000,AMZN
+2002-01-14,0.5400000214576721,0.5414999723434448,0.5044999718666077,0.5055000185966492,0.5055000185966492,119466000,AMZN
+2002-01-15,0.5170000195503235,0.5210000276565552,0.5080000162124634,0.5145000219345093,0.5145000219345093,101846000,AMZN
+2002-01-16,0.5005000233650208,0.5005000233650208,0.4514999985694885,0.45649999380111694,0.45649999380111694,300798000,AMZN
+2002-01-17,0.4909999966621399,0.4925000071525574,0.4699999988079071,0.4869999885559082,0.4869999885559082,332614000,AMZN
+2002-01-18,0.47999998927116394,0.5274999737739563,0.46950000524520874,0.5080000162124634,0.5080000162124634,229870000,AMZN
+2002-01-22,0.6370000243186951,0.6395000219345093,0.6069999933242798,0.6299999952316284,0.6299999952316284,1132918000,AMZN
+2002-01-23,0.6244999766349792,0.6299999952316284,0.5950000286102295,0.6234999895095825,0.6234999895095825,360632000,AMZN
+2002-01-24,0.637499988079071,0.703000009059906,0.6355000138282776,0.7005000114440918,0.7005000114440918,469372000,AMZN
+2002-01-25,0.6779999732971191,0.7695000171661377,0.6694999933242798,0.722000002861023,0.722000002861023,605530000,AMZN
+2002-01-28,0.7429999709129333,0.7885000109672546,0.7379999756813049,0.7749999761581421,0.7749999761581421,460320000,AMZN
+2002-01-29,0.7770000100135803,0.7774999737739563,0.6984999775886536,0.7110000252723694,0.7110000252723694,404898000,AMZN
+2002-01-30,0.6990000009536743,0.7124999761581421,0.6600000262260437,0.6949999928474426,0.6949999928474426,295036000,AMZN
+2002-01-31,0.7059999704360962,0.7245000004768372,0.6704999804496765,0.7095000147819519,0.7095000147819519,209706000,AMZN
+2002-02-01,0.703499972820282,0.7045000195503235,0.6675000190734863,0.6865000128746033,0.6865000128746033,156028000,AMZN
+2002-02-04,0.6455000042915344,0.6545000076293945,0.6215000152587891,0.6265000104904175,0.6265000104904175,382716000,AMZN
+2002-02-05,0.5989999771118164,0.6144999861717224,0.5580000281333923,0.574999988079071,0.574999988079071,286314000,AMZN
+2002-02-06,0.5950000286102295,0.6000000238418579,0.5600000023841858,0.5630000233650208,0.5630000233650208,177188000,AMZN
+2002-02-07,0.5625,0.5924999713897705,0.5529999732971191,0.5619999766349792,0.5619999766349792,143448000,AMZN
+2002-02-08,0.5755000114440918,0.6334999799728394,0.574999988079071,0.6259999871253967,0.6259999871253967,121712000,AMZN
+2002-02-11,0.6320000290870667,0.675000011920929,0.6269999742507935,0.6650000214576721,0.6650000214576721,189394000,AMZN
+2002-02-12,0.6514999866485596,0.6620000004768372,0.625,0.6449999809265137,0.6449999809265137,149268000,AMZN
+2002-02-13,0.6549999713897705,0.6664999723434448,0.652999997138977,0.6644999980926514,0.6644999980926514,120816000,AMZN
+2002-02-14,0.6669999957084656,0.7129999995231628,0.6650000214576721,0.6940000057220459,0.6940000057220459,185630000,AMZN
+2002-02-15,0.6955000162124634,0.7020000219345093,0.6635000109672546,0.6704999804496765,0.6704999804496765,145308000,AMZN
+2002-02-19,0.6474999785423279,0.6919999718666077,0.6399999856948853,0.6504999995231628,0.6504999995231628,165838000,AMZN
+2002-02-20,0.659500002861023,0.6700000166893005,0.6075000166893005,0.6480000019073486,0.6480000019073486,160322000,AMZN
+2002-02-21,0.6455000042915344,0.6825000047683716,0.6449999809265137,0.6629999876022339,0.6629999876022339,165524000,AMZN
+2002-02-22,0.6524999737739563,0.6614999771118164,0.6349999904632568,0.6535000205039978,0.6535000205039978,157308000,AMZN
+2002-02-25,0.6545000076293945,0.6869999766349792,0.6499999761581421,0.6865000128746033,0.6865000128746033,114694000,AMZN
+2002-02-26,0.6754999756813049,0.7245000004768372,0.6725000143051147,0.7200000286102295,0.7200000286102295,166210000,AMZN
+2002-02-27,0.7275000214576721,0.7365000247955322,0.7059999704360962,0.7135000228881836,0.7135000228881836,171012000,AMZN
+2002-02-28,0.7145000100135803,0.737500011920929,0.6965000033378601,0.7049999833106995,0.7049999833106995,121048000,AMZN
+2002-03-01,0.7064999938011169,0.7699999809265137,0.7059999704360962,0.7695000171661377,0.7695000171661377,196784000,AMZN
+2002-03-04,0.7710000276565552,0.8245000243186951,0.7699999809265137,0.8240000009536743,0.8240000009536743,278564000,AMZN
+2002-03-05,0.800000011920929,0.8339999914169312,0.7764999866485596,0.7985000014305115,0.7985000014305115,176194000,AMZN
+2002-03-06,0.7409999966621399,0.8295000195503235,0.7409999966621399,0.8165000081062317,0.8165000081062317,285254000,AMZN
+2002-03-07,0.8205000162124634,0.8475000262260437,0.7699999809265137,0.781000018119812,0.781000018119812,185446000,AMZN
+2002-03-08,0.8125,0.8479999899864197,0.796500027179718,0.8174999952316284,0.8174999952316284,188696000,AMZN
+2002-03-11,0.8019999861717224,0.843999981880188,0.7929999828338623,0.8355000019073486,0.8355000019073486,132494000,AMZN
+2002-03-12,0.8174999952316284,0.8295000195503235,0.8019999861717224,0.815500020980835,0.815500020980835,112382000,AMZN
+2002-03-13,0.8025000095367432,0.8169999718666077,0.7820000052452087,0.7870000004768372,0.7870000004768372,111188000,AMZN
+2002-03-14,0.7494999766349792,0.7749999761581421,0.7139999866485596,0.7239999771118164,0.7239999771118164,303386000,AMZN
+2002-03-15,0.7135000228881836,0.7145000100135803,0.6775000095367432,0.7014999985694885,0.7014999985694885,246414000,AMZN
+2002-03-18,0.7074999809265137,0.7639999985694885,0.7070000171661377,0.7505000233650208,0.7505000233650208,196636000,AMZN
+2002-03-19,0.7574999928474426,0.7699999809265137,0.7279999852180481,0.7329999804496765,0.7329999804496765,97874000,AMZN
+2002-03-20,0.7239999771118164,0.7565000057220459,0.7149999737739563,0.7250000238418579,0.7250000238418579,143586000,AMZN
+2002-03-21,0.7310000061988831,0.7620000243186951,0.7279999852180481,0.7584999799728394,0.7584999799728394,111558000,AMZN
+2002-03-22,0.7559999823570251,0.7799999713897705,0.7549999952316284,0.7764999866485596,0.7764999866485596,103700000,AMZN
+2002-03-25,0.7735000252723694,0.7864999771118164,0.7360000014305115,0.7369999885559082,0.7369999885559082,102322000,AMZN
+2002-03-26,0.7319999933242798,0.7724999785423279,0.7275000214576721,0.7415000200271606,0.7415000200271606,98502000,AMZN
+2002-03-27,0.6949999928474426,0.7174999713897705,0.6850000023841858,0.7124999761581421,0.7124999761581421,162926000,AMZN
+2002-03-28,0.7200000286102295,0.7325000166893005,0.7124999761581421,0.7149999737739563,0.7149999737739563,62450000,AMZN
+2002-04-01,0.7139999866485596,0.7400000095367432,0.7070000171661377,0.7400000095367432,0.7400000095367432,95358000,AMZN
+2002-04-02,0.7319999933242798,0.7544999718666077,0.7095000147819519,0.7124999761581421,0.7124999761581421,95428000,AMZN
+2002-04-03,0.718500018119812,0.7225000262260437,0.6800000071525574,0.6834999918937683,0.6834999918937683,90682000,AMZN
+2002-04-04,0.6865000128746033,0.6899999976158142,0.6614999771118164,0.6769999861717224,0.6769999861717224,114634000,AMZN
+2002-04-05,0.6834999918937683,0.7020000219345093,0.6654999852180481,0.675000011920929,0.675000011920929,90000000,AMZN
+2002-04-08,0.6485000252723694,0.6980000138282776,0.6480000019073486,0.6974999904632568,0.6974999904632568,105556000,AMZN
+2002-04-09,0.703499972820282,0.7294999957084656,0.6779999732971191,0.6800000071525574,0.6800000071525574,129180000,AMZN
+2002-04-10,0.6880000233650208,0.699999988079071,0.6524999737739563,0.6740000247955322,0.6740000247955322,105134000,AMZN
+2002-04-11,0.6639999747276306,0.6639999747276306,0.6259999871253967,0.6370000243186951,0.6370000243186951,119152000,AMZN
+2002-04-12,0.6449999809265137,0.6804999709129333,0.6424999833106995,0.6654999852180481,0.6654999852180481,107582000,AMZN
+2002-04-15,0.6710000038146973,0.7049999833106995,0.6675000190734863,0.6945000290870667,0.6945000290870667,95074000,AMZN
+2002-04-16,0.7089999914169312,0.7145000100135803,0.6859999895095825,0.7005000114440918,0.7005000114440918,73620000,AMZN
+2002-04-17,0.7120000123977661,0.75,0.7120000123977661,0.7409999966621399,0.7409999966621399,155122000,AMZN
+2002-04-18,0.7350000143051147,0.7429999709129333,0.6974999904632568,0.7129999995231628,0.7129999995231628,77528000,AMZN
+2002-04-19,0.718999981880188,0.7369999885559082,0.7074999809265137,0.7264999747276306,0.7264999747276306,74552000,AMZN
+2002-04-22,0.7289999723434448,0.7425000071525574,0.7074999809265137,0.715499997138977,0.715499997138977,105806000,AMZN
+2002-04-23,0.7174999713897705,0.737500011920929,0.6940000057220459,0.703000009059906,0.703000009059906,161538000,AMZN
+2002-04-24,0.7615000009536743,0.8424999713897705,0.7524999976158142,0.8395000100135803,0.8395000100135803,689188000,AMZN
+2002-04-25,0.8255000114440918,0.8525000214576721,0.8205000162124634,0.8410000205039978,0.8410000205039978,234604000,AMZN
+2002-04-26,0.8429999947547913,0.8475000262260437,0.8159999847412109,0.8454999923706055,0.8454999923706055,162714000,AMZN
+2002-04-29,0.8374999761581421,0.8500000238418579,0.7950000166893005,0.8090000152587891,0.8090000152587891,168304000,AMZN
+2002-04-30,0.8065000176429749,0.8379999995231628,0.796500027179718,0.8345000147819519,0.8345000147819519,128416000,AMZN
+2002-05-01,0.8274999856948853,0.8525000214576721,0.8209999799728394,0.8245000243186951,0.8245000243186951,154026000,AMZN
+2002-05-02,0.8215000033378601,0.8324999809265137,0.8125,0.8159999847412109,0.8159999847412109,96380000,AMZN
+2002-05-03,0.8115000128746033,0.8199999928474426,0.7875000238418579,0.8025000095367432,0.8025000095367432,103220000,AMZN
+2002-05-06,0.796999990940094,0.8245000243186951,0.7875000238418579,0.8059999942779541,0.8059999942779541,107052000,AMZN
+2002-05-07,0.8054999709129333,0.8174999952316284,0.8015000224113464,0.8054999709129333,0.8054999709129333,110874000,AMZN
+2002-05-08,0.8274999856948853,0.8730000257492065,0.824999988079071,0.8659999966621399,0.8659999966621399,157768000,AMZN
+2002-05-09,0.8560000061988831,0.9114999771118164,0.8550000190734863,0.8865000009536743,0.8865000009536743,220046000,AMZN
+2002-05-10,0.8945000171661377,0.8980000019073486,0.8399999737739563,0.847000002861023,0.847000002861023,151456000,AMZN
+2002-05-13,0.8585000038146973,0.8815000057220459,0.8424999713897705,0.8659999966621399,0.8659999966621399,134002000,AMZN
+2002-05-14,0.9020000100135803,0.9725000262260437,0.9010000228881836,0.940500020980835,0.940500020980835,293194000,AMZN
+2002-05-15,0.9340000152587891,1.0199999809265137,0.9175000190734863,0.996999979019165,0.996999979019165,257962000,AMZN
+2002-05-16,0.9754999876022339,0.9975000023841858,0.9645000100135803,0.9804999828338623,0.9804999828338623,156314000,AMZN
+2002-05-17,0.9984999895095825,1.0,0.940500020980835,0.9580000042915344,0.9580000042915344,128938000,AMZN
+2002-05-20,0.9399999976158142,0.9739999771118164,0.9384999871253967,0.9695000052452087,0.9695000052452087,169216000,AMZN
+2002-05-21,0.9769999980926514,0.9900000095367432,0.9275000095367432,0.9380000233650208,0.9380000233650208,155270000,AMZN
+2002-05-22,0.9334999918937683,0.9564999938011169,0.9110000133514404,0.9375,0.9375,101504000,AMZN
+2002-05-23,0.9419999718666077,0.9775000214576721,0.9304999709129333,0.9725000262260437,0.9725000262260437,112964000,AMZN
+2002-05-24,0.9700000286102295,0.984499990940094,0.953000009059906,0.9735000133514404,0.9735000133514404,85006000,AMZN
+2002-05-28,0.9785000085830688,0.9804999828338623,0.9384999871253967,0.953000009059906,0.953000009059906,79066000,AMZN
+2002-05-29,0.9409999847412109,0.9549999833106995,0.9399999976158142,0.9455000162124634,0.9455000162124634,72282000,AMZN
+2002-05-30,0.9350000023841858,0.9470000267028809,0.9039999842643738,0.9185000061988831,0.9185000061988831,148642000,AMZN
+2002-05-31,0.925000011920929,0.9445000290870667,0.9100000262260437,0.9114999771118164,0.9114999771118164,101628000,AMZN
+2002-06-03,0.9154999852180481,0.925000011920929,0.8964999914169312,0.8980000019073486,0.8980000019073486,74328000,AMZN
+2002-06-04,0.8899999856948853,0.9070000052452087,0.8734999895095825,0.8985000252723694,0.8985000252723694,136994000,AMZN
+2002-06-05,0.8989999890327454,0.9089999794960022,0.8725000023841858,0.8995000123977661,0.8995000123977661,87450000,AMZN
+2002-06-06,0.8945000171661377,0.9204999804496765,0.8880000114440918,0.9085000157356262,0.9085000157356262,105000000,AMZN
+2002-06-07,0.8945000171661377,0.9325000047683716,0.8924999833106995,0.9290000200271606,0.9290000200271606,107160000,AMZN
+2002-06-10,0.8949999809265137,0.906000018119812,0.8510000109672546,0.8650000095367432,0.8650000095367432,221648000,AMZN
+2002-06-11,0.8654999732971191,0.8895000219345093,0.8560000061988831,0.8569999933242798,0.8569999933242798,110416000,AMZN
+2002-06-12,0.8525000214576721,0.8575000166893005,0.8130000233650208,0.8539999723434448,0.8539999723434448,146624000,AMZN
+2002-06-13,0.8500000238418579,0.875,0.8370000123977661,0.8715000152587891,0.8715000152587891,97858000,AMZN
+2002-06-14,0.8569999933242798,0.8700000047683716,0.8130000233650208,0.8410000205039978,0.8410000205039978,159464000,AMZN
+2002-06-17,0.8475000262260437,0.9240000247955322,0.8429999947547913,0.9204999804496765,0.9204999804496765,181032000,AMZN
+2002-06-18,0.906499981880188,0.9580000042915344,0.9045000076293945,0.9390000104904175,0.9390000104904175,159242000,AMZN
+2002-06-19,0.9244999885559082,0.9549999833106995,0.9135000109672546,0.9150000214576721,0.9150000214576721,148406000,AMZN
+2002-06-20,0.9160000085830688,0.9190000295639038,0.8669999837875366,0.8774999976158142,0.8774999976158142,173940000,AMZN
+2002-06-21,0.8799999952316284,0.8895000219345093,0.8669999837875366,0.8765000104904175,0.8765000104904175,103536000,AMZN
+2002-06-24,0.8715000152587891,0.8889999985694885,0.847000002861023,0.8755000233650208,0.8755000233650208,119136000,AMZN
+2002-06-25,0.8445000052452087,0.8475000262260437,0.7519999742507935,0.7670000195503235,0.7670000195503235,306080000,AMZN
+2002-06-26,0.734499990940094,0.796500027179718,0.734000027179718,0.7925000190734863,0.7925000190734863,165444000,AMZN
+2002-06-27,0.8054999709129333,0.8234999775886536,0.7649999856948853,0.7929999828338623,0.7929999828338623,123840000,AMZN
+2002-06-28,0.784500002861023,0.8180000185966492,0.7699999809265137,0.8125,0.8125,124758000,AMZN
+2002-07-01,0.8084999918937683,0.8084999918937683,0.6759999990463257,0.6775000095367432,0.6775000095367432,270730000,AMZN
+2002-07-02,0.6800000071525574,0.7080000042915344,0.6499999761581421,0.6660000085830688,0.6660000085830688,173398000,AMZN
+2002-07-03,0.6690000295639038,0.7229999899864197,0.6445000171661377,0.7124999761581421,0.7124999761581421,154074000,AMZN
+2002-07-05,0.7195000052452087,0.7615000009536743,0.718500018119812,0.7605000138282776,0.7605000138282776,67338000,AMZN
+2002-07-08,0.7475000023841858,0.7925000190734863,0.734000027179718,0.746999979019165,0.746999979019165,117800000,AMZN
+2002-07-09,0.7524999976158142,0.8015000224113464,0.7490000128746033,0.7799999713897705,0.7799999713897705,150572000,AMZN
+2002-07-10,0.7825000286102295,0.796999990940094,0.7325000166893005,0.7480000257492065,0.7480000257492065,135224000,AMZN
+2002-07-11,0.7329999804496765,0.7919999957084656,0.699999988079071,0.7774999737739563,0.7774999737739563,146342000,AMZN
+2002-07-12,0.7875000238418579,0.809499979019165,0.762499988079071,0.7714999914169312,0.7714999914169312,140000000,AMZN
+2002-07-15,0.7735000252723694,0.7990000247955322,0.75,0.796999990940094,0.796999990940094,120522000,AMZN
+2002-07-16,0.784500002861023,0.8535000085830688,0.7829999923706055,0.8144999742507935,0.8144999742507935,215814000,AMZN
+2002-07-17,0.8420000076293945,0.8579999804496765,0.765999972820282,0.8080000281333923,0.8080000281333923,146442000,AMZN
+2002-07-18,0.7960000038146973,0.8295000195503235,0.7764999866485596,0.7774999737739563,0.7774999737739563,137134000,AMZN
+2002-07-19,0.7680000066757202,0.7854999899864197,0.7534999847412109,0.7645000219345093,0.7645000219345093,122116000,AMZN
+2002-07-22,0.7574999928474426,0.7825000286102295,0.75,0.7749999761581421,0.7749999761581421,186658000,AMZN
+2002-07-23,0.7770000100135803,0.7940000295639038,0.7200000286102295,0.7275000214576721,0.7275000214576721,225828000,AMZN
+2002-07-24,0.6184999942779541,0.7080000042915344,0.6129999756813049,0.7049999833106995,0.7049999833106995,395326000,AMZN
+2002-07-25,0.6855000257492065,0.7005000114440918,0.6200000047683716,0.6244999766349792,0.6244999766349792,187204000,AMZN
+2002-07-26,0.6359999775886536,0.6554999947547913,0.625,0.6464999914169312,0.6464999914169312,111134000,AMZN
+2002-07-29,0.6625000238418579,0.7229999899864197,0.6614999771118164,0.7164999842643738,0.7164999842643738,140990000,AMZN
+2002-07-30,0.7095000147819519,0.7450000047683716,0.7039999961853027,0.7384999990463257,0.7384999990463257,111178000,AMZN
+2002-07-31,0.7225000262260437,0.7329999804496765,0.7070000171661377,0.7225000262260437,0.7225000262260437,76020000,AMZN
+2002-08-01,0.715499997138977,0.7250000238418579,0.6995000243186951,0.7080000042915344,0.7080000042915344,121336000,AMZN
+2002-08-02,0.7064999938011169,0.7070000171661377,0.6725000143051147,0.6919999718666077,0.6919999718666077,83572000,AMZN
+2002-08-05,0.6825000047683716,0.6894999742507935,0.6389999985694885,0.6434999704360962,0.6434999704360962,77146000,AMZN
+2002-08-06,0.6635000109672546,0.6949999928474426,0.6570000052452087,0.6869999766349792,0.6869999766349792,94038000,AMZN
+2002-08-07,0.6965000033378601,0.6970000267028809,0.6424999833106995,0.6800000071525574,0.6800000071525574,111114000,AMZN
+2002-08-08,0.6620000004768372,0.7049999833106995,0.652999997138977,0.6949999928474426,0.6949999928474426,109416000,AMZN
+2002-08-09,0.6804999709129333,0.737500011920929,0.6800000071525574,0.7129999995231628,0.7129999995231628,95558000,AMZN
+2002-08-12,0.7070000171661377,0.7245000004768372,0.6974999904632568,0.7229999899864197,0.7229999899864197,70066000,AMZN
+2002-08-13,0.7149999737739563,0.7335000038146973,0.6949999928474426,0.6965000033378601,0.6965000033378601,104688000,AMZN
+2002-08-14,0.6965000033378601,0.703000009059906,0.6660000085830688,0.6955000162124634,0.6955000162124634,138704000,AMZN
+2002-08-15,0.7024999856948853,0.737500011920929,0.6959999799728394,0.7310000061988831,0.7310000061988831,100932000,AMZN
+2002-08-16,0.7195000052452087,0.7505000233650208,0.715499997138977,0.7450000047683716,0.7450000047683716,73042000,AMZN
+2002-08-19,0.7419999837875366,0.7760000228881836,0.7335000038146973,0.7749999761581421,0.7749999761581421,85542000,AMZN
+2002-08-20,0.7689999938011169,0.7994999885559082,0.765500009059906,0.7990000247955322,0.7990000247955322,154026000,AMZN
+2002-08-21,0.7975000143051147,0.7985000014305115,0.7599999904632568,0.7689999938011169,0.7689999938011169,145684000,AMZN
+2002-08-22,0.7664999961853027,0.7975000143051147,0.7459999918937683,0.7864999771118164,0.7864999771118164,137082000,AMZN
+2002-08-23,0.7799999713897705,0.7860000133514404,0.7475000023841858,0.7584999799728394,0.7584999799728394,100776000,AMZN
+2002-08-26,0.7645000219345093,0.7720000147819519,0.734000027179718,0.7465000152587891,0.7465000152587891,128192000,AMZN
+2002-08-27,0.7519999742507935,0.7634999752044678,0.7250000238418579,0.7260000109672546,0.7260000109672546,71578000,AMZN
+2002-08-28,0.7239999771118164,0.7484999895095825,0.7174999713897705,0.7285000085830688,0.7285000085830688,99710000,AMZN
+2002-08-29,0.7214999794960022,0.7595000267028809,0.7105000019073486,0.7570000290870667,0.7570000290870667,135836000,AMZN
+2002-08-30,0.7455000281333923,0.7689999938011169,0.737500011920929,0.746999979019165,0.746999979019165,68794000,AMZN
+2002-09-03,0.7354999780654907,0.7515000104904175,0.7245000004768372,0.7300000190734863,0.7300000190734863,93604000,AMZN
+2002-09-04,0.7329999804496765,0.7480000257492065,0.7129999995231628,0.7415000200271606,0.7415000200271606,88608000,AMZN
+2002-09-05,0.7289999723434448,0.7360000014305115,0.7120000123977661,0.7124999761581421,0.7124999761581421,106404000,AMZN
+2002-09-06,0.7279999852180481,0.7739999890327454,0.7279999852180481,0.765500009059906,0.765500009059906,99906000,AMZN
+2002-09-09,0.7559999823570251,0.8324999809265137,0.753000020980835,0.8255000114440918,0.8255000114440918,176450000,AMZN
+2002-09-10,0.8264999985694885,0.8675000071525574,0.8209999799728394,0.8565000295639038,0.8565000295639038,224976000,AMZN
+2002-09-11,0.8575000166893005,0.8924999833106995,0.8519999980926514,0.8554999828338623,0.8554999828338623,133264000,AMZN
+2002-09-12,0.8414999842643738,0.8565000295639038,0.8305000066757202,0.8374999761581421,0.8374999761581421,141302000,AMZN
+2002-09-13,0.8345000147819519,0.8495000004768372,0.824999988079071,0.8305000066757202,0.8305000066757202,73098000,AMZN
+2002-09-16,0.8255000114440918,0.8464999794960022,0.8224999904632568,0.8355000019073486,0.8355000019073486,59250000,AMZN
+2002-09-17,0.8500000238418579,0.887499988079071,0.8385000228881836,0.8675000071525574,0.8675000071525574,172424000,AMZN
+2002-09-18,0.8610000014305115,0.8964999914169312,0.8475000262260437,0.8865000009536743,0.8865000009536743,167820000,AMZN
+2002-09-19,0.8700000047683716,0.8820000290870667,0.8585000038146973,0.8604999780654907,0.8604999780654907,96822000,AMZN
+2002-09-20,0.8725000023841858,0.8820000290870667,0.7724999785423279,0.7929999828338623,0.7929999828338623,252112000,AMZN
+2002-09-23,0.7799999713897705,0.8220000267028809,0.7795000076293945,0.8025000095367432,0.8025000095367432,148090000,AMZN
+2002-09-24,0.7935000061988831,0.8184999823570251,0.7799999713897705,0.796500027179718,0.796500027179718,141458000,AMZN
+2002-09-25,0.8084999918937683,0.8195000290870667,0.7645000219345093,0.7864999771118164,0.7864999771118164,186780000,AMZN
+2002-09-26,0.796500027179718,0.8675000071525574,0.7854999899864197,0.8575000166893005,0.8575000166893005,232700000,AMZN
+2002-09-27,0.8424999713897705,0.8700000047683716,0.8410000205039978,0.8504999876022339,0.8504999876022339,140674000,AMZN
+2002-09-30,0.8320000171661377,0.8424999713897705,0.7925000190734863,0.796500027179718,0.796500027179718,184798000,AMZN
+2002-10-01,0.8115000128746033,0.8529999852180481,0.8004999756813049,0.8475000262260437,0.8475000262260437,184346000,AMZN
+2002-10-02,0.840499997138977,0.8820000290870667,0.8349999785423279,0.8504999876022339,0.8504999876022339,164472000,AMZN
+2002-10-03,0.8395000100135803,0.862500011920929,0.8330000042915344,0.8374999761581421,0.8374999761581421,127082000,AMZN
+2002-10-04,0.8475000262260437,0.8575000166893005,0.8190000057220459,0.8274999856948853,0.8274999856948853,152988000,AMZN
+2002-10-07,0.8274999856948853,0.8479999899864197,0.8184999823570251,0.8320000171661377,0.8320000171661377,114962000,AMZN
+2002-10-08,0.843999981880188,0.8529999852180481,0.8230000138282776,0.847000002861023,0.847000002861023,121960000,AMZN
+2002-10-09,0.8349999785423279,0.8565000295639038,0.8299999833106995,0.8429999947547913,0.8429999947547913,121670000,AMZN
+2002-10-10,0.8579999804496765,0.8985000252723694,0.8575000166893005,0.8980000019073486,0.8980000019073486,210572000,AMZN
+2002-10-11,0.9089999794960022,0.9369999766349792,0.9049999713897705,0.9229999780654907,0.9229999780654907,192570000,AMZN
+2002-10-14,0.9089999794960022,0.9614999890327454,0.9085000157356262,0.9599999785423279,0.9599999785423279,197448000,AMZN
+2002-10-15,0.9919999837875366,1.0069999694824219,0.9325000047683716,0.9470000267028809,0.9470000267028809,280184000,AMZN
+2002-10-16,0.9135000109672546,0.9829999804496765,0.9125000238418579,0.9745000004768372,0.9745000004768372,174842000,AMZN
+2002-10-17,1.0049999952316284,1.0110000371932983,0.921500027179718,0.9369999766349792,0.9369999766349792,283618000,AMZN
+2002-10-18,0.9240000247955322,0.9645000100135803,0.9179999828338623,0.9520000219345093,0.9520000219345093,131366000,AMZN
+2002-10-21,0.9445000290870667,0.9764999747276306,0.9359999895095825,0.9629999995231628,0.9629999995231628,135154000,AMZN
+2002-10-22,0.9505000114440918,0.9955000281333923,0.9449999928474426,0.968999981880188,0.968999981880188,172914000,AMZN
+2002-10-23,0.9760000109672546,0.9909999966621399,0.968500018119812,0.987500011920929,0.987500011920929,132962000,AMZN
+2002-10-24,0.9975000023841858,1.0130000114440918,0.9900000095367432,0.9929999709129333,0.9929999709129333,258598000,AMZN
+2002-10-25,0.9419999718666077,0.9679999947547913,0.9240000247955322,0.9649999737739563,0.9649999737739563,318000000,AMZN
+2002-10-28,0.9639999866485596,0.9865000247955322,0.9200000166893005,0.9294999837875366,0.9294999837875366,175996000,AMZN
+2002-10-29,0.9254999756813049,0.9459999799728394,0.9035000205039978,0.9284999966621399,0.9284999966621399,144840000,AMZN
+2002-10-30,0.9424999952316284,0.9610000252723694,0.9235000014305115,0.9539999961853027,0.9539999961853027,137776000,AMZN
+2002-10-31,0.9514999985694885,0.9739999771118164,0.9424999952316284,0.9679999947547913,0.9679999947547913,136452000,AMZN
+2002-11-01,0.9610000252723694,0.9950000047683716,0.9545000195503235,0.9900000095367432,0.9900000095367432,110988000,AMZN
+2002-11-04,0.9695000052452087,0.9904999732971191,0.9294999837875366,0.9390000104904175,0.9390000104904175,259270000,AMZN
+2002-11-05,0.9315000176429749,0.9434999823570251,0.9100000262260437,0.9359999895095825,0.9359999895095825,158848000,AMZN
+2002-11-06,0.9384999871253967,0.9695000052452087,0.9129999876022339,0.9670000076293945,0.9670000076293945,159468000,AMZN
+2002-11-07,0.9424999952316284,0.9649999737739563,0.9384999871253967,0.9559999704360962,0.9559999704360962,128394000,AMZN
+2002-11-08,0.9520000219345093,0.9829999804496765,0.940500020980835,0.9754999876022339,0.9754999876022339,140642000,AMZN
+2002-11-11,0.9700000286102295,0.9775000214576721,0.9399999976158142,0.949999988079071,0.949999988079071,114992000,AMZN
+2002-11-12,0.9505000114440918,0.9994999766349792,0.9505000114440918,0.9909999966621399,0.9909999966621399,209244000,AMZN
+2002-11-13,0.9804999828338623,1.0499999523162842,0.9804999828338623,1.0204999446868896,1.0204999446868896,364124000,AMZN
+2002-11-14,1.0494999885559082,1.0744999647140503,1.0475000143051147,1.0605000257492065,1.0605000257492065,263546000,AMZN
+2002-11-15,1.0575000047683716,1.1174999475479126,1.0544999837875366,1.1104999780654907,1.1104999780654907,245168000,AMZN
+2002-11-18,1.1325000524520874,1.187000036239624,1.1074999570846558,1.121000051498413,1.121000051498413,506670000,AMZN
+2002-11-19,1.093999981880188,1.094499945640564,1.0614999532699585,1.0644999742507935,1.0644999742507935,245178000,AMZN
+2002-11-20,1.0674999952316284,1.149999976158142,1.0609999895095825,1.1449999809265137,1.1449999809265137,265888000,AMZN
+2002-11-21,1.1664999723434448,1.1924999952316284,1.1605000495910645,1.1699999570846558,1.1699999570846558,225770000,AMZN
+2002-11-22,1.159999966621399,1.2139999866485596,1.1549999713897705,1.1994999647140503,1.1994999647140503,233732000,AMZN
+2002-11-25,1.2015000581741333,1.225000023841858,1.190999984741211,1.212499976158142,1.212499976158142,201822000,AMZN
+2002-11-26,1.2009999752044678,1.2100000381469727,1.1690000295639038,1.1699999570846558,1.1699999570846558,128116000,AMZN
+2002-11-27,1.1859999895095825,1.2120000123977661,1.1855000257492065,1.2039999961853027,1.2039999961853027,113320000,AMZN
+2002-11-29,1.2074999809265137,1.218999981880188,1.1664999723434448,1.1675000190734863,1.1675000190734863,51546000,AMZN
+2002-12-02,1.2074999809265137,1.25,1.2000000476837158,1.2055000066757202,1.2055000066757202,223050000,AMZN
+2002-12-03,1.191499948501587,1.1990000009536743,1.1690000295639038,1.187000036239624,1.187000036239624,118022000,AMZN
+2002-12-04,1.1740000247955322,1.190000057220459,1.1480000019073486,1.1694999933242798,1.1694999933242798,157578000,AMZN
+2002-12-05,1.1829999685287476,1.184000015258789,1.1100000143051147,1.128999948501587,1.128999948501587,212852000,AMZN
+2002-12-06,1.0850000381469727,1.1345000267028809,1.0755000114440918,1.1304999589920044,1.1304999589920044,187870000,AMZN
+2002-12-09,1.1115000247955322,1.1174999475479126,1.0800000429153442,1.0839999914169312,1.0839999914169312,149094000,AMZN
+2002-12-10,1.0980000495910645,1.0994999408721924,1.062000036239624,1.093000054359436,1.093000054359436,141874000,AMZN
+2002-12-11,1.0835000276565552,1.11899995803833,1.0809999704360962,1.1065000295639038,1.1065000295639038,127746000,AMZN
+2002-12-12,1.1234999895095825,1.13100004196167,1.090499997138977,1.1150000095367432,1.1150000095367432,119550000,AMZN
+2002-12-13,1.097499966621399,1.1174999475479126,1.093500018119812,1.1089999675750732,1.1089999675750732,77184000,AMZN
+2002-12-16,1.1115000247955322,1.1265000104904175,1.1019999980926514,1.125499963760376,1.125499963760376,98814000,AMZN
+2002-12-17,1.1165000200271606,1.128000020980835,1.1160000562667847,1.1230000257492065,1.1230000257492065,68390000,AMZN
+2002-12-18,1.1124999523162842,1.1130000352859497,1.0989999771118164,1.1050000190734863,1.1050000190734863,79856000,AMZN
+2002-12-19,1.0815000534057617,1.1100000143051147,1.0765000581741333,1.0844999551773071,1.0844999551773071,116288000,AMZN
+2002-12-20,1.0894999504089355,1.1004999876022339,1.0800000429153442,1.096500039100647,1.096500039100647,98706000,AMZN
+2002-12-23,1.0889999866485596,1.1234999895095825,1.0889999866485596,1.1119999885559082,1.1119999885559082,88490000,AMZN
+2002-12-24,1.1089999675750732,1.1139999628067017,1.093999981880188,1.093999981880188,1.093999981880188,46972000,AMZN
+2002-12-26,1.0794999599456787,1.0800000429153442,1.0,1.0149999856948853,1.0149999856948853,283986000,AMZN
+2002-12-27,0.9984999895095825,1.0049999952316284,0.921500027179718,0.9430000185966492,0.9430000185966492,439456000,AMZN
+2002-12-30,0.9424999952316284,0.9700000286102295,0.9369999766349792,0.9624999761581421,0.9624999761581421,165694000,AMZN
+2002-12-31,0.9624999761581421,0.9779999852180481,0.9415000081062317,0.9445000290870667,0.9445000290870667,110740000,AMZN
+2003-01-02,0.9595000147819519,0.984000027179718,0.9275000095367432,0.9785000085830688,0.9785000085830688,129680000,AMZN
+2003-01-03,0.9794999957084656,1.0264999866485596,0.9704999923706055,1.0260000228881836,1.0260000228881836,175140000,AMZN
+2003-01-06,1.0199999809265137,1.058500051498413,1.0149999856948853,1.034999966621399,1.034999966621399,153962000,AMZN
+2003-01-07,1.0414999723434448,1.087499976158142,1.0299999713897705,1.0774999856948853,1.0774999856948853,191364000,AMZN
+2003-01-08,1.0720000267028809,1.0800000429153442,1.0410000085830688,1.0509999990463257,1.0509999990463257,139630000,AMZN
+2003-01-09,1.0540000200271606,1.0850000381469727,1.0449999570846558,1.0724999904632568,1.0724999904632568,123096000,AMZN
+2003-01-10,1.0479999780654907,1.0829999446868896,1.0405000448226929,1.065999984741211,1.065999984741211,151586000,AMZN
+2003-01-13,1.066499948501587,1.1050000190734863,1.0625,1.1019999980926514,1.1019999980926514,142426000,AMZN
+2003-01-14,1.0924999713897705,1.1380000114440918,1.0829999446868896,1.1369999647140503,1.1369999647140503,140976000,AMZN
+2003-01-15,1.1295000314712524,1.1304999589920044,1.097000002861023,1.1134999990463257,1.1134999990463257,139788000,AMZN
+2003-01-16,1.0844999551773071,1.1050000190734863,1.0724999904632568,1.090000033378601,1.090000033378601,158232000,AMZN
+2003-01-17,1.0729999542236328,1.0855000019073486,1.0614999532699585,1.0700000524520874,1.0700000524520874,115724000,AMZN
+2003-01-21,1.0625,1.0805000066757202,1.0180000066757202,1.0540000200271606,1.0540000200271606,125862000,AMZN
+2003-01-22,1.0384999513626099,1.0850000381469727,1.037500023841858,1.058500051498413,1.058500051498413,133672000,AMZN
+2003-01-23,1.0770000219345093,1.1019999980926514,1.0575000047683716,1.0894999504089355,1.0894999504089355,219960000,AMZN
+2003-01-24,1.1295000314712524,1.1640000343322754,1.0950000286102295,1.1054999828338623,1.1054999828338623,433636000,AMZN
+2003-01-27,1.0839999914169312,1.118499994277954,1.0820000171661377,1.0889999866485596,1.0889999866485596,164140000,AMZN
+2003-01-28,1.0954999923706055,1.0985000133514404,1.0614999532699585,1.0809999704360962,1.0809999704360962,159368000,AMZN
+2003-01-29,1.0774999856948853,1.1174999475479126,1.0700000524520874,1.1039999723434448,1.1039999723434448,141138000,AMZN
+2003-01-30,1.1100000143051147,1.1200000047683716,1.0865000486373901,1.090999960899353,1.090999960899353,119314000,AMZN
+2003-01-31,1.0820000171661377,1.1134999990463257,1.0779999494552612,1.0924999713897705,1.0924999713897705,125250000,AMZN
+2003-02-03,1.097000002861023,1.121999979019165,1.090999960899353,1.1080000400543213,1.1080000400543213,103910000,AMZN
+2003-02-04,1.097000002861023,1.1069999933242798,1.0785000324249268,1.1024999618530273,1.1024999618530273,96352000,AMZN
+2003-02-05,1.1089999675750732,1.125,1.1015000343322754,1.1085000038146973,1.1085000038146973,106862000,AMZN
+2003-02-06,1.1080000400543213,1.1239999532699585,1.096500039100647,1.1045000553131104,1.1045000553131104,80754000,AMZN
+2003-02-07,1.1050000190734863,1.1054999828338623,1.059999942779541,1.0720000267028809,1.0720000267028809,138858000,AMZN
+2003-02-10,1.0700000524520874,1.0705000162124634,1.028499960899353,1.0700000524520874,1.0700000524520874,161930000,AMZN
+2003-02-11,1.0779999494552612,1.0800000429153442,1.034500002861023,1.0390000343322754,1.0390000343322754,133580000,AMZN
+2003-02-12,1.0394999980926514,1.059999942779541,1.0329999923706055,1.05649995803833,1.05649995803833,108678000,AMZN
+2003-02-13,1.0475000143051147,1.0499999523162842,0.9804999828338623,1.003000020980835,1.003000020980835,231536000,AMZN
+2003-02-14,0.9994999766349792,1.0115000009536743,0.9854999780654907,1.003000020980835,1.003000020980835,132506000,AMZN
+2003-02-18,1.0075000524520874,1.0705000162124634,1.0075000524520874,1.0694999694824219,1.0694999694824219,157998000,AMZN
+2003-02-19,1.0575000047683716,1.0625,1.0509999990463257,1.059499979019165,1.059499979019165,109416000,AMZN
+2003-02-20,1.059499979019165,1.0750000476837158,1.0544999837875366,1.0679999589920044,1.0679999589920044,83396000,AMZN
+2003-02-21,1.0674999952316284,1.0915000438690186,1.0520000457763672,1.0889999866485596,1.0889999866485596,144156000,AMZN
+2003-02-24,1.0820000171661377,1.1089999675750732,1.0820000171661377,1.0889999866485596,1.0889999866485596,138732000,AMZN
+2003-02-25,1.0750000476837158,1.100000023841858,1.0700000524520874,1.093999981880188,1.093999981880188,112480000,AMZN
+2003-02-26,1.0815000534057617,1.0989999771118164,1.0809999704360962,1.0820000171661377,1.0820000171661377,82426000,AMZN
+2003-02-27,1.0829999446868896,1.0885000228881836,1.0125000476837158,1.0809999704360962,1.0809999704360962,101526000,AMZN
+2003-02-28,1.0785000324249268,1.1009999513626099,1.0714999437332153,1.1004999876022339,1.1004999876022339,93742000,AMZN
+2003-03-03,1.1074999570846558,1.1304999589920044,1.0870000123977661,1.090499997138977,1.090499997138977,89606000,AMZN
+2003-03-04,1.0850000381469727,1.1174999475479126,1.0679999589920044,1.1134999990463257,1.1134999990463257,108686000,AMZN
+2003-03-05,1.1039999723434448,1.13100004196167,1.1009999513626099,1.121000051498413,1.121000051498413,103208000,AMZN
+2003-03-06,1.1160000562667847,1.1425000429153442,1.1059999465942383,1.1345000267028809,1.1345000267028809,108548000,AMZN
+2003-03-07,1.1160000562667847,1.1519999504089355,1.1130000352859497,1.1484999656677246,1.1484999656677246,116968000,AMZN
+2003-03-10,1.1299999952316284,1.1480000019073486,1.127500057220459,1.1440000534057617,1.1440000534057617,88120000,AMZN
+2003-03-11,1.1375000476837158,1.1460000276565552,1.125499963760376,1.1390000581741333,1.1390000581741333,80682000,AMZN
+2003-03-12,1.125499963760376,1.1690000295639038,1.124500036239624,1.1679999828338623,1.1679999828338623,111462000,AMZN
+2003-03-13,1.184000015258789,1.2295000553131104,1.156499981880188,1.2209999561309814,1.2209999561309814,224178000,AMZN
+2003-03-14,1.2269999980926514,1.2450000047683716,1.2100000381469727,1.2354999780654907,1.2354999780654907,178156000,AMZN
+2003-03-17,1.2235000133514404,1.3420000076293945,1.2200000286102295,1.3274999856948853,1.3274999856948853,302498000,AMZN
+2003-03-18,1.3229999542236328,1.3420000076293945,1.3049999475479126,1.3389999866485596,1.3389999866485596,174996000,AMZN
+2003-03-19,1.316499948501587,1.3344999551773071,1.3079999685287476,1.3270000219345093,1.3270000219345093,169620000,AMZN
+2003-03-20,1.3170000314712524,1.381500005722046,1.30649995803833,1.372499942779541,1.372499942779541,187524000,AMZN
+2003-03-21,1.3854999542236328,1.3975000381469727,1.3519999980926514,1.3964999914169312,1.3964999914169312,213154000,AMZN
+2003-03-24,1.3539999723434448,1.3630000352859497,1.309999942779541,1.3114999532699585,1.3114999532699585,206810000,AMZN
+2003-03-25,1.3125,1.3545000553131104,1.3105000257492065,1.3450000286102295,1.3450000286102295,144264000,AMZN
+2003-03-26,1.343999981880188,1.3934999704360962,1.3355000019073486,1.3880000114440918,1.3880000114440918,147514000,AMZN
+2003-03-27,1.3795000314712524,1.4019999504089355,1.372499942779541,1.3884999752044678,1.3884999752044678,212842000,AMZN
+2003-03-28,1.3795000314712524,1.3975000381469727,1.3550000190734863,1.3589999675750732,1.3589999675750732,128740000,AMZN
+2003-03-31,1.3285000324249268,1.3370000123977661,1.2979999780654907,1.3014999628067017,1.3014999628067017,184296000,AMZN
+2003-04-01,1.277500033378601,1.2795000076293945,1.253000020980835,1.2769999504089355,1.2769999504089355,195480000,AMZN
+2003-04-02,1.2990000247955322,1.3240000009536743,1.2920000553131104,1.319000005722046,1.319000005722046,132460000,AMZN
+2003-04-03,1.3255000114440918,1.3545000553131104,1.3009999990463257,1.3324999809265137,1.3324999809265137,146488000,AMZN
+2003-04-04,1.3355000019073486,1.3415000438690186,1.2975000143051147,1.3109999895095825,1.3109999895095825,121456000,AMZN
+2003-04-07,1.3604999780654907,1.378000020980835,1.337499976158142,1.340999960899353,1.340999960899353,144608000,AMZN
+2003-04-08,1.3394999504089355,1.340000033378601,1.3224999904632568,1.3259999752044678,1.3259999752044678,108072000,AMZN
+2003-04-09,1.3174999952316284,1.31850004196167,1.2419999837875366,1.253000020980835,1.253000020980835,239178000,AMZN
+2003-04-10,1.2714999914169312,1.2970000505447388,1.2389999628067017,1.2834999561309814,1.2834999561309814,186224000,AMZN
+2003-04-11,1.2925000190734863,1.312000036239624,1.2710000276565552,1.287500023841858,1.287500023841858,137980000,AMZN
+2003-04-14,1.2400000095367432,1.2575000524520874,1.225000023841858,1.252500057220459,1.252500057220459,208342000,AMZN
+2003-04-15,1.2445000410079956,1.2714999914169312,1.2410000562667847,1.256500005722046,1.256500005722046,126828000,AMZN
+2003-04-16,1.2649999856948853,1.274999976158142,1.2065000534057617,1.218999981880188,1.218999981880188,185890000,AMZN
+2003-04-17,1.2235000133514404,1.250499963760376,1.2174999713897705,1.249500036239624,1.249500036239624,135798000,AMZN
+2003-04-21,1.2515000104904175,1.308500051498413,1.2450000047683716,1.2625000476837158,1.2625000476837158,142646000,AMZN
+2003-04-22,1.2545000314712524,1.284500002861023,1.2410000562667847,1.2790000438690186,1.2790000438690186,137372000,AMZN
+2003-04-23,1.3200000524520874,1.3274999856948853,1.2680000066757202,1.2714999914169312,1.2714999914169312,177002000,AMZN
+2003-04-24,1.2699999809265137,1.3359999656677246,1.2384999990463257,1.25600004196167,1.25600004196167,352066000,AMZN
+2003-04-25,1.399999976158142,1.4500000476837158,1.3910000324249268,1.4485000371932983,1.4485000371932983,799448000,AMZN
+2003-04-28,1.4320000410079956,1.4594999551773071,1.4299999475479126,1.4555000066757202,1.4555000066757202,316020000,AMZN
+2003-04-29,1.4455000162124634,1.4520000219345093,1.4305000305175781,1.4444999694824219,1.4444999694824219,210528000,AMZN
+2003-04-30,1.4299999475479126,1.4500000476837158,1.4190000295639038,1.434499979019165,1.434499979019165,189000000,AMZN
+2003-05-01,1.434000015258789,1.434999942779541,1.4075000286102295,1.4329999685287476,1.4329999685287476,153784000,AMZN
+2003-05-02,1.43149995803833,1.472499966621399,1.4275000095367432,1.471500039100647,1.471500039100647,197688000,AMZN
+2003-05-05,1.4735000133514404,1.502500057220459,1.4505000114440918,1.4980000257492065,1.4980000257492065,222726000,AMZN
+2003-05-06,1.493499994277954,1.559000015258789,1.4900000095367432,1.5440000295639038,1.5440000295639038,279248000,AMZN
+2003-05-07,1.5329999923706055,1.5429999828338623,1.5015000104904175,1.534999966621399,1.534999966621399,207036000,AMZN
+2003-05-08,1.5180000066757202,1.5379999876022339,1.5110000371932983,1.5225000381469727,1.5225000381469727,170270000,AMZN
+2003-05-09,1.5230000019073486,1.5494999885559082,1.5099999904632568,1.5479999780654907,1.5479999780654907,119634000,AMZN
+2003-05-12,1.5414999723434448,1.590000033378601,1.5334999561309814,1.5850000381469727,1.5850000381469727,144938000,AMZN
+2003-05-13,1.5774999856948853,1.6744999885559082,1.5720000267028809,1.6475000381469727,1.6475000381469727,316890000,AMZN
+2003-05-14,1.656999945640564,1.659500002861023,1.621999979019165,1.6299999952316284,1.6299999952316284,159864000,AMZN
+2003-05-15,1.6319999694824219,1.6375000476837158,1.6100000143051147,1.631500005722046,1.631500005722046,103846000,AMZN
+2003-05-16,1.625499963760376,1.6579999923706055,1.61899995803833,1.652500033378601,1.652500033378601,152882000,AMZN
+2003-05-19,1.6349999904632568,1.6484999656677246,1.5700000524520874,1.5779999494552612,1.5779999494552612,195270000,AMZN
+2003-05-20,1.5779999494552612,1.6065000295639038,1.558500051498413,1.5740000009536743,1.5740000009536743,161324000,AMZN
+2003-05-21,1.5670000314712524,1.5920000076293945,1.5579999685287476,1.587499976158142,1.587499976158142,104006000,AMZN
+2003-05-22,1.587499976158142,1.6644999980926514,1.5644999742507935,1.649999976158142,1.649999976158142,169798000,AMZN
+2003-05-23,1.6514999866485596,1.652500033378601,1.6234999895095825,1.6360000371932983,1.6360000371932983,141264000,AMZN
+2003-05-27,1.627500057220459,1.7515000104904175,1.622499942779541,1.7424999475479126,1.7424999475479126,244508000,AMZN
+2003-05-28,1.74399995803833,1.7864999771118164,1.7324999570846558,1.7430000305175781,1.7430000305175781,181062000,AMZN
+2003-05-29,1.7445000410079956,1.7984999418258667,1.7350000143051147,1.777500033378601,1.777500033378601,186832000,AMZN
+2003-05-30,1.780500054359436,1.8044999837875366,1.75,1.7944999933242798,1.7944999933242798,203806000,AMZN
+2003-06-02,1.8250000476837158,1.8339999914169312,1.7675000429153442,1.7699999809265137,1.7699999809265137,191054000,AMZN
+2003-06-03,1.7354999780654907,1.7654999494552612,1.7339999675750732,1.7615000009536743,1.7615000009536743,201918000,AMZN
+2003-06-04,1.75,1.7799999713897705,1.7350000143051147,1.7695000171661377,1.7695000171661377,186668000,AMZN
+2003-06-05,1.7580000162124634,1.7920000553131104,1.7304999828338623,1.7760000228881836,1.7760000228881836,143874000,AMZN
+2003-06-06,1.8020000457763672,1.812999963760376,1.662500023841858,1.6675000190734863,1.6675000190734863,227618000,AMZN
+2003-06-09,1.7235000133514404,1.7235000133514404,1.6540000438690186,1.684000015258789,1.684000015258789,168768000,AMZN
+2003-06-10,1.7009999752044678,1.718999981880188,1.6414999961853027,1.7035000324249268,1.7035000324249268,193272000,AMZN
+2003-06-11,1.6985000371932983,1.7404999732971191,1.6799999475479126,1.7324999570846558,1.7324999570846558,154928000,AMZN
+2003-06-12,1.7649999856948853,1.7699999809265137,1.7354999780654907,1.7599999904632568,1.7599999904632568,140650000,AMZN
+2003-06-13,1.7699999809265137,1.7725000381469727,1.7024999856948853,1.7065000534057617,1.7065000534057617,120236000,AMZN
+2003-06-16,1.7285000085830688,1.7925000190734863,1.7039999961853027,1.7920000553131104,1.7920000553131104,142558000,AMZN
+2003-06-17,1.7964999675750732,1.81850004196167,1.7625000476837158,1.7920000553131104,1.7920000553131104,164998000,AMZN
+2003-06-18,1.774999976158142,1.8619999885559082,1.7675000429153442,1.7925000190734863,1.7925000190734863,224136000,AMZN
+2003-06-19,1.7899999618530273,1.837499976158142,1.7690000534057617,1.774999976158142,1.774999976158142,119762000,AMZN
+2003-06-20,1.7899999618530273,1.7940000295639038,1.7419999837875366,1.7519999742507935,1.7519999742507935,140250000,AMZN
+2003-06-23,1.7740000486373901,1.7929999828338623,1.7515000104904175,1.7790000438690186,1.7790000438690186,168146000,AMZN
+2003-06-24,1.7684999704360962,1.7910000085830688,1.7269999980926514,1.7699999809265137,1.7699999809265137,163544000,AMZN
+2003-06-25,1.7649999856948853,1.80649995803833,1.7575000524520874,1.7695000171661377,1.7695000171661377,133180000,AMZN
+2003-06-26,1.7604999542236328,1.8420000076293945,1.753000020980835,1.8359999656677246,1.8359999656677246,205848000,AMZN
+2003-06-27,1.8344999551773071,1.8545000553131104,1.809000015258789,1.815000057220459,1.815000057220459,135130000,AMZN
+2003-06-30,1.8315000534057617,1.840999960899353,1.8009999990463257,1.815999984741211,1.815999984741211,102878000,AMZN
+2003-07-01,1.816499948501587,1.8645000457763672,1.784999966621399,1.8624999523162842,1.8624999523162842,144856000,AMZN
+2003-07-02,1.8799999952316284,1.8945000171661377,1.8569999933242798,1.8925000429153442,1.8925000429153442,121722000,AMZN
+2003-07-03,1.8509999513626099,1.9079999923706055,1.8509999513626099,1.8960000276565552,1.8960000276565552,76920000,AMZN
+2003-07-07,1.9149999618530273,1.9550000429153442,1.8975000381469727,1.9524999856948853,1.9524999856948853,133946000,AMZN
+2003-07-08,1.937999963760376,2.0415000915527344,1.9375,2.0255000591278076,2.0255000591278076,242908000,AMZN
+2003-07-09,2.0269999504089355,2.0364999771118164,1.993499994277954,2.0250000953674316,2.0250000953674316,156644000,AMZN
+2003-07-10,1.9559999704360962,1.975000023841858,1.909999966621399,1.912500023841858,1.912500023841858,176512000,AMZN
+2003-07-11,1.9149999618530273,1.9149999618530273,1.8550000190734863,1.8825000524520874,1.8825000524520874,231198000,AMZN
+2003-07-14,1.9249999523162842,1.9804999828338623,1.9119999408721924,1.9635000228881836,1.9635000228881836,173806000,AMZN
+2003-07-15,1.9804999828338623,1.9804999828338623,1.88100004196167,1.9214999675750732,1.9214999675750732,117030000,AMZN
+2003-07-16,1.9259999990463257,1.9259999990463257,1.8660000562667847,1.8839999437332153,1.8839999437332153,112512000,AMZN
+2003-07-17,1.8574999570846558,1.8650000095367432,1.8020000457763672,1.815999984741211,1.815999984741211,152840000,AMZN
+2003-07-18,1.815999984741211,1.8424999713897705,1.7395000457763672,1.7489999532699585,1.7489999532699585,268058000,AMZN
+2003-07-21,1.7354999780654907,1.7999999523162842,1.7300000190734863,1.7664999961853027,1.7664999961853027,196514000,AMZN
+2003-07-22,1.784999966621399,1.7999999523162842,1.7000000476837158,1.743499994277954,1.743499994277954,317936000,AMZN
+2003-07-23,1.8875000476837158,2.012500047683716,1.8674999475479126,2.005500078201294,2.005500078201294,643562000,AMZN
+2003-07-24,2.052500009536743,2.1549999713897705,2.0290000438690186,2.065500020980835,2.065500020980835,476560000,AMZN
+2003-07-25,2.0369999408721924,2.0824999809265137,1.9874999523162842,2.0799999237060547,2.0799999237060547,212952000,AMZN
+2003-07-28,2.07450008392334,2.1089999675750732,2.0434999465942383,2.1040000915527344,2.1040000915527344,149064000,AMZN
+2003-07-29,2.0994999408721924,2.125,2.052999973297119,2.069499969482422,2.069499969482422,156510000,AMZN
+2003-07-30,2.057499885559082,2.063499927520752,2.0225000381469727,2.0329999923706055,2.0329999923706055,143326000,AMZN
+2003-07-31,2.067500114440918,2.0985000133514404,2.0334999561309814,2.0820000171661377,2.0820000171661377,179414000,AMZN
+2003-08-01,2.070499897003174,2.0815000534057617,1.9889999628067017,2.001499891281128,2.001499891281128,176104000,AMZN
+2003-08-04,1.9850000143051147,2.0144999027252197,1.9474999904632568,1.9824999570846558,1.9824999570846558,141088000,AMZN
+2003-08-05,1.9620000123977661,1.9924999475479126,1.93149995803833,1.933500051498413,1.933500051498413,136324000,AMZN
+2003-08-06,1.930999994277954,1.997499942779541,1.9140000343322754,1.9470000267028809,1.9470000267028809,183852000,AMZN
+2003-08-07,1.9500000476837158,1.9670000076293945,1.9294999837875366,1.9505000114440918,1.9505000114440918,127910000,AMZN
+2003-08-08,1.9565000534057617,1.9700000286102295,1.93149995803833,1.9574999809265137,1.9574999809265137,96218000,AMZN
+2003-08-11,1.9494999647140503,1.9520000219345093,1.9175000190734863,1.9464999437332153,1.9464999437332153,104782000,AMZN
+2003-08-12,1.9474999904632568,1.9980000257492065,1.9155000448226929,1.9924999475479126,1.9924999475479126,122570000,AMZN
+2003-08-13,2.012500047683716,2.0234999656677246,1.9854999780654907,2.010499954223633,2.010499954223633,143090000,AMZN
+2003-08-14,1.996000051498413,2.0185000896453857,1.9824999570846558,2.015000104904175,2.015000104904175,97006000,AMZN
+2003-08-15,2.0114998817443848,2.0190000534057617,1.9984999895095825,2.005000114440918,2.005000114440918,49730000,AMZN
+2003-08-18,2.0239999294281006,2.1619999408721924,2.0190000534057617,2.1510000228881836,2.1510000228881836,223484000,AMZN
+2003-08-19,2.172499895095825,2.2095000743865967,2.1459999084472656,2.178499937057495,2.178499937057495,209786000,AMZN
+2003-08-20,2.1530001163482666,2.197000026702881,2.1505000591278076,2.187999963760376,2.187999963760376,134494000,AMZN
+2003-08-21,2.2109999656677246,2.2955000400543213,2.19350004196167,2.2850000858306885,2.2850000858306885,231850000,AMZN
+2003-08-22,2.318000078201294,2.3475000858306885,2.240499973297119,2.260999917984009,2.260999917984009,209466000,AMZN
+2003-08-25,2.242500066757202,2.308000087738037,2.2265000343322754,2.2925000190734863,2.2925000190734863,142070000,AMZN
+2003-08-26,2.2825000286102295,2.306999921798706,2.255500078201294,2.2964999675750732,2.2964999675750732,130848000,AMZN
+2003-08-27,2.2885000705718994,2.303499937057495,2.263000011444092,2.2939999103546143,2.2939999103546143,90788000,AMZN
+2003-08-28,2.296999931335449,2.299999952316284,2.240499973297119,2.296999931335449,2.296999931335449,139750000,AMZN
+2003-08-29,2.2909998893737793,2.322000026702881,2.2860000133514404,2.315999984741211,2.315999984741211,123168000,AMZN
+2003-09-02,2.3259999752044678,2.372499942779541,2.30049991607666,2.366499900817871,2.366499900817871,189188000,AMZN
+2003-09-03,2.378999948501587,2.387500047683716,2.2929999828338623,2.309499979019165,2.309499979019165,213958000,AMZN
+2003-09-04,2.309999942779541,2.369499921798706,2.302000045776367,2.364500045776367,2.364500045776367,205100000,AMZN
+2003-09-05,2.3475000858306885,2.374000072479248,2.305000066757202,2.3259999752044678,2.3259999752044678,162058000,AMZN
+2003-09-08,2.325000047683716,2.367500066757202,2.302999973297119,2.364000082015991,2.364000082015991,148164000,AMZN
+2003-09-09,2.3550000190734863,2.36899995803833,2.315000057220459,2.3340001106262207,2.3340001106262207,162016000,AMZN
+2003-09-10,2.312999963760376,2.3615000247955322,2.302999973297119,2.311000108718872,2.311000108718872,160058000,AMZN
+2003-09-11,2.309999942779541,2.317500114440918,2.2385001182556152,2.259500026702881,2.259500026702881,232262000,AMZN
+2003-09-12,2.242500066757202,2.2890000343322754,2.2365000247955322,2.2839999198913574,2.2839999198913574,135002000,AMZN
+2003-09-15,2.2679998874664307,2.2885000705718994,2.2614998817443848,2.2755000591278076,2.2755000591278076,88540000,AMZN
+2003-09-16,2.2699999809265137,2.3125,2.252500057220459,2.312000036239624,2.312000036239624,155104000,AMZN
+2003-09-17,2.310499906539917,2.3429999351501465,2.2769999504089355,2.308000087738037,2.308000087738037,146682000,AMZN
+2003-09-18,2.308000087738037,2.4119999408721924,2.296999931335449,2.3945000171661377,2.3945000171661377,180770000,AMZN
+2003-09-19,2.3935000896453857,2.3984999656677246,2.367500066757202,2.378999948501587,2.378999948501587,124990000,AMZN
+2003-09-22,2.328000068664551,2.376499891281128,2.309999942779541,2.373500108718872,2.373500108718872,184800000,AMZN
+2003-09-23,2.370500087738037,2.5460000038146973,2.367500066757202,2.5220000743865967,2.5220000743865967,405918000,AMZN
+2003-09-24,2.5174999237060547,2.565000057220459,2.4800000190734863,2.4804999828338623,2.4804999828338623,306604000,AMZN
+2003-09-25,2.4830000400543213,2.547499895095825,2.4639999866485596,2.502500057220459,2.502500057220459,220666000,AMZN
+2003-09-26,2.494999885559082,2.5230000019073486,2.4149999618530273,2.427999973297119,2.427999973297119,268770000,AMZN
+2003-09-29,2.444000005722046,2.498500108718872,2.4200000762939453,2.493000030517578,2.493000030517578,180786000,AMZN
+2003-09-30,2.4825000762939453,2.48799991607666,2.4175000190734863,2.4214999675750732,2.4214999675750732,185292000,AMZN
+2003-10-01,2.4184999465942383,2.4639999866485596,2.375499963760376,2.4560000896453857,2.4560000896453857,251276000,AMZN
+2003-10-02,2.447000026702881,2.509999990463257,2.434000015258789,2.504499912261963,2.504499912261963,164398000,AMZN
+2003-10-03,2.55649995803833,2.6610000133514404,2.551500082015991,2.6445000171661377,2.6445000171661377,283512000,AMZN
+2003-10-06,2.6445000171661377,2.7119998931884766,2.629499912261963,2.7074999809265137,2.7074999809265137,155462000,AMZN
+2003-10-07,2.700000047683716,2.8125,2.697499990463257,2.745500087738037,2.745500087738037,405998000,AMZN
+2003-10-08,2.7720000743865967,2.813999891281128,2.75600004196167,2.7850000858306885,2.7850000858306885,271160000,AMZN
+2003-10-09,2.870500087738037,2.9549999237060547,2.869999885559082,2.8929998874664307,2.8929998874664307,432138000,AMZN
+2003-10-10,2.884999990463257,2.9165000915527344,2.871999979019165,2.9030001163482666,2.9030001163482666,228708000,AMZN
+2003-10-13,2.8970000743865967,2.934499979019165,2.871999979019165,2.9149999618530273,2.9149999618530273,166580000,AMZN
+2003-10-14,2.9049999713897705,2.999000072479248,2.890000104904175,2.995500087738037,2.995500087738037,199732000,AMZN
+2003-10-15,3.0195000171661377,3.0204999446868896,2.9214999675750732,2.927500009536743,2.927500009536743,204578000,AMZN
+2003-10-16,2.9079999923706055,2.995500087738037,2.9045000076293945,2.995500087738037,2.995500087738037,204222000,AMZN
+2003-10-17,2.9649999141693115,2.994999885559082,2.932499885559082,2.984499931335449,2.984499931335449,238658000,AMZN
+2003-10-20,2.9779999256134033,3.01200008392334,2.946000099182129,2.9795000553131104,2.9795000553131104,221722000,AMZN
+2003-10-21,2.9865000247955322,3.057499885559082,2.950500011444092,2.9674999713897705,2.9674999713897705,342298000,AMZN
+2003-10-22,2.802500009536743,2.807499885559082,2.686500072479248,2.7014999389648438,2.7014999389648438,654038000,AMZN
+2003-10-23,2.6489999294281006,2.7260000705718994,2.6454999446868896,2.7160000801086426,2.7160000801086426,292234000,AMZN
+2003-10-24,2.7274999618530273,2.746999979019165,2.6500000953674316,2.7255001068115234,2.7255001068115234,208764000,AMZN
+2003-10-27,2.744999885559082,2.762500047683716,2.7249999046325684,2.740999937057495,2.740999937057495,127838000,AMZN
+2003-10-28,2.759500026702881,2.8450000286102295,2.7274999618530273,2.8364999294281006,2.8364999294281006,184618000,AMZN
+2003-10-29,2.8324999809265137,2.8575000762939453,2.799999952316284,2.8345000743865967,2.8345000743865967,175530000,AMZN
+2003-10-30,2.869999885559082,2.875999927520752,2.7785000801086426,2.7915000915527344,2.7915000915527344,196508000,AMZN
+2003-10-31,2.7950000762939453,2.80649995803833,2.7190001010894775,2.7214999198913574,2.7214999198913574,154534000,AMZN
+2003-11-03,2.740000009536743,2.8399999141693115,2.7155001163482666,2.8369998931884766,2.8369998931884766,182622000,AMZN
+2003-11-04,2.8350000381469727,2.874500036239624,2.802999973297119,2.8429999351501465,2.8429999351501465,140190000,AMZN
+2003-11-05,2.80649995803833,2.8494999408721924,2.803999900817871,2.8369998931884766,2.8369998931884766,106148000,AMZN
+2003-11-06,2.8405001163482666,2.8434998989105225,2.737499952316284,2.749500036239624,2.749500036239624,175836000,AMZN
+2003-11-07,2.7804999351501465,2.7850000858306885,2.700000047683716,2.7155001163482666,2.7155001163482666,170008000,AMZN
+2003-11-10,2.697499990463257,2.700000047683716,2.5869998931884766,2.5989999771118164,2.5989999771118164,182410000,AMZN
+2003-11-11,2.5920000076293945,2.637500047683716,2.5380001068115234,2.6115000247955322,2.6115000247955322,218402000,AMZN
+2003-11-12,2.628499984741211,2.7144999504089355,2.6054999828338623,2.7065000534057617,2.7065000534057617,185186000,AMZN
+2003-11-13,2.7019999027252197,2.756500005722046,2.678499937057495,2.740000009536743,2.740000009536743,141460000,AMZN
+2003-11-14,2.7214999198913574,2.739000082015991,2.6105000972747803,2.622499942779541,2.622499942779541,167306000,AMZN
+2003-11-17,2.5959999561309814,2.609499931335449,2.4790000915527344,2.5179998874664307,2.5179998874664307,259938000,AMZN
+2003-11-18,2.5364999771118164,2.5490000247955322,2.422499895095825,2.424999952316284,2.424999952316284,252004000,AMZN
+2003-11-19,2.435499906539917,2.492500066757202,2.383500099182129,2.4765000343322754,2.4765000343322754,281580000,AMZN
+2003-11-20,2.4549999237060547,2.5230000019073486,2.4170000553131104,2.442500114440918,2.442500114440918,246752000,AMZN
+2003-11-21,2.450000047683716,2.4600000381469727,2.388000011444092,2.428999900817871,2.428999900817871,183868000,AMZN
+2003-11-24,2.4639999866485596,2.572499990463257,2.432499885559082,2.566499948501587,2.566499948501587,212630000,AMZN
+2003-11-25,2.567500114440918,2.6649999618530273,2.5625,2.623500108718872,2.623500108718872,275426000,AMZN
+2003-11-26,2.6414999961853027,2.677000045776367,2.5934998989105225,2.6480000019073486,2.6480000019073486,178154000,AMZN
+2003-11-28,2.6419999599456787,2.703000068664551,2.6414999961853027,2.698499917984009,2.698499917984009,79660000,AMZN
+2003-12-01,2.7200000286102295,2.737499952316284,2.6524999141693115,2.7325000762939453,2.7325000762939453,230456000,AMZN
+2003-12-02,2.7249999046325684,2.737499952316284,2.692500114440918,2.696500062942505,2.696500062942505,124758000,AMZN
+2003-12-03,2.7049999237060547,2.7125000953674316,2.568000078201294,2.575500011444092,2.575500011444092,231416000,AMZN
+2003-12-04,2.572499990463257,2.621500015258789,2.5374999046325684,2.5899999141693115,2.5899999141693115,204324000,AMZN
+2003-12-05,2.559999942779541,2.634999990463257,2.559999942779541,2.578000068664551,2.578000068664551,150030000,AMZN
+2003-12-08,2.577500104904175,2.609999895095825,2.50600004196167,2.553999900817871,2.553999900817871,167528000,AMZN
+2003-12-09,2.558500051498413,2.5824999809265137,2.4649999141693115,2.4670000076293945,2.4670000076293945,209210000,AMZN
+2003-12-10,2.4725000858306885,2.508500099182129,2.4154999256134033,2.4600000381469727,2.4600000381469727,185092000,AMZN
+2003-12-11,2.4630000591278076,2.557499885559082,2.4595000743865967,2.5399999618530273,2.5399999618530273,188110000,AMZN
+2003-12-12,2.549499988555908,2.565500020980835,2.496000051498413,2.549499988555908,2.549499988555908,123812000,AMZN
+2003-12-15,2.6024999618530273,2.612499952316284,2.502500057220459,2.5204999446868896,2.5204999446868896,193536000,AMZN
+2003-12-16,2.4800000190734863,2.490000009536743,2.43149995803833,2.4749999046325684,2.4749999046325684,210996000,AMZN
+2003-12-17,2.4735000133514404,2.4804999828338623,2.3499999046325684,2.378999948501587,2.378999948501587,277136000,AMZN
+2003-12-18,2.380500078201294,2.444499969482422,2.372499942779541,2.4375,2.4375,215014000,AMZN
+2003-12-19,2.440000057220459,2.4704999923706055,2.4130001068115234,2.4619998931884766,2.4619998931884766,160918000,AMZN
+2003-12-22,2.4489998817443848,2.505000114440918,2.434999942779541,2.494499921798706,2.494499921798706,155994000,AMZN
+2003-12-23,2.500999927520752,2.63100004196167,2.4885001182556152,2.624000072479248,2.624000072479248,220080000,AMZN
+2003-12-24,2.615000009536743,2.694000005722046,2.6075000762939453,2.6659998893737793,2.6659998893737793,113196000,AMZN
+2003-12-26,2.7070000171661377,2.746999979019165,2.6570000648498535,2.6735000610351562,2.6735000610351562,141568000,AMZN
+2003-12-29,2.689500093460083,2.691999912261963,2.6064999103546143,2.6735000610351562,2.6735000610351562,161138000,AMZN
+2003-12-30,2.6589999198913574,2.674999952316284,2.630000114440918,2.6414999961853027,2.6414999961853027,103048000,AMZN
+2003-12-31,2.6410000324249268,2.6740000247955322,2.619999885559082,2.63100004196167,2.63100004196167,106144000,AMZN
+2004-01-02,2.638000011444092,2.6565001010894775,2.571500062942505,2.5950000286102295,2.5950000286102295,132798000,AMZN
+2004-01-05,2.5999999046325684,2.680000066757202,2.56850004196167,2.6635000705718994,2.6635000705718994,225682000,AMZN
+2004-01-06,2.6554999351501465,2.674999952316284,2.63700008392334,2.6514999866485596,2.6514999866485596,119710000,AMZN
+2004-01-07,2.6089999675750732,2.632999897003174,2.546999931335449,2.5950000286102295,2.5950000286102295,184854000,AMZN
+2004-01-08,2.6045000553131104,2.6050000190734863,2.501499891281128,2.51200008392334,2.51200008392334,206406000,AMZN
+2004-01-09,2.4885001182556152,2.6075000762939453,2.4549999237060547,2.5794999599456787,2.5794999599456787,255584000,AMZN
+2004-01-12,2.5804998874664307,2.6514999866485596,2.5399999618530273,2.6475000381469727,2.6475000381469727,189018000,AMZN
+2004-01-13,2.633500099182129,2.749500036239624,2.620500087738037,2.745500087738037,2.745500087738037,290446000,AMZN
+2004-01-14,2.7309999465942383,2.799499988555908,2.7074999809265137,2.7899999618530273,2.7899999618530273,222682000,AMZN
+2004-01-15,2.7365000247955322,2.8389999866485596,2.7309999465942383,2.809000015258789,2.809000015258789,244346000,AMZN
+2004-01-16,2.813499927520752,2.81850004196167,2.7634999752044678,2.7860000133514404,2.7860000133514404,182284000,AMZN
+2004-01-20,2.7785000801086426,2.8420000076293945,2.7704999446868896,2.8304998874664307,2.8304998874664307,154968000,AMZN
+2004-01-21,2.808000087738037,2.8469998836517334,2.7820000648498535,2.809999942779541,2.809999942779541,135672000,AMZN
+2004-01-22,2.8405001163482666,2.8910000324249268,2.812000036239624,2.8589999675750732,2.8589999675750732,213444000,AMZN
+2004-01-23,2.8550000190734863,2.880500078201294,2.8310000896453857,2.8554999828338623,2.8554999828338623,120780000,AMZN
+2004-01-26,2.8399999141693115,2.859999895095825,2.815000057220459,2.8515000343322754,2.8515000343322754,111320000,AMZN
+2004-01-27,2.8364999294281006,2.88700008392334,2.7829999923706055,2.7869999408721924,2.7869999408721924,259282000,AMZN
+2004-01-28,2.681999921798706,2.7225000858306885,2.5810000896453857,2.5980000495910645,2.5980000495910645,431626000,AMZN
+2004-01-29,2.6019999980926514,2.6029999256134033,2.430000066757202,2.4609999656677246,2.4609999656677246,449702000,AMZN
+2004-01-30,2.4744999408721924,2.56850004196167,2.4649999141693115,2.5199999809265137,2.5199999809265137,228090000,AMZN
+2004-02-02,2.5325000286102295,2.5325000286102295,2.3975000381469727,2.4135000705718994,2.4135000705718994,231778000,AMZN
+2004-02-03,2.4094998836517334,2.4140000343322754,2.2260000705718994,2.246999979019165,2.246999979019165,541428000,AMZN
+2004-02-04,2.240499973297119,2.2955000400543213,2.2149999141693115,2.2695000171661377,2.2695000171661377,432014000,AMZN
+2004-02-05,2.301500082015991,2.3545000553131104,2.2950000762939453,2.302000045776367,2.302000045776367,263790000,AMZN
+2004-02-06,2.305500030517578,2.3364999294281006,2.2755000591278076,2.317500114440918,2.317500114440918,130162000,AMZN
+2004-02-09,2.3375000953674316,2.3399999141693115,2.2850000858306885,2.2929999828338623,2.2929999828338623,122922000,AMZN
+2004-02-10,2.2925000190734863,2.3125,2.2755000591278076,2.2795000076293945,2.2795000076293945,98980000,AMZN
+2004-02-11,2.2929999828338623,2.368000030517578,2.2769999504089355,2.3570001125335693,2.3570001125335693,157634000,AMZN
+2004-02-12,2.3464999198913574,2.4049999713897705,2.3355000019073486,2.3529999256134033,2.3529999256134033,135144000,AMZN
+2004-02-13,2.364500045776367,2.384999990463257,2.312000036239624,2.319000005722046,2.319000005722046,108634000,AMZN
+2004-02-17,2.306999921798706,2.322499990463257,2.240000009536743,2.2764999866485596,2.2764999866485596,220764000,AMZN
+2004-02-18,2.2679998874664307,2.2685000896453857,2.2320001125335693,2.243499994277954,2.243499994277954,159070000,AMZN
+2004-02-19,2.257499933242798,2.308000087738037,2.2325000762939453,2.2325000762939453,2.2325000762939453,148850000,AMZN
+2004-02-20,2.240000009536743,2.2690000534057617,2.2365000247955322,2.258500099182129,2.258500099182129,149506000,AMZN
+2004-02-23,2.259000062942505,2.262500047683716,2.1675000190734863,2.198499917984009,2.198499917984009,186838000,AMZN
+2004-02-24,2.196000099182129,2.197000026702881,2.1115000247955322,2.115999937057495,2.115999937057495,221906000,AMZN
+2004-02-25,2.125,2.1644999980926514,2.125,2.1470000743865967,2.1470000743865967,143056000,AMZN
+2004-02-26,2.1600000858306885,2.192500114440918,2.1500000953674316,2.182499885559082,2.182499885559082,119206000,AMZN
+2004-02-27,2.178499937057495,2.180000066757202,2.125999927520752,2.1505000591278076,2.1505000591278076,143272000,AMZN
+2004-03-01,2.1510000228881836,2.1740000247955322,2.128999948501587,2.1484999656677246,2.1484999656677246,99190000,AMZN
+2004-03-02,2.1364998817443848,2.174499988555908,2.0929999351501465,2.1005001068115234,2.1005001068115234,139332000,AMZN
+2004-03-03,2.0929999351501465,2.1689999103546143,2.0824999809265137,2.1584999561309814,2.1584999561309814,192032000,AMZN
+2004-03-04,2.1559998989105225,2.2235000133514404,2.1549999713897705,2.2195000648498535,2.2195000648498535,147602000,AMZN
+2004-03-05,2.189500093460083,2.241499900817871,2.176500082015991,2.2044999599456787,2.2044999599456787,128530000,AMZN
+2004-03-08,2.197999954223633,2.253000020980835,2.1565001010894775,2.174999952316284,2.174999952316284,132170000,AMZN
+2004-03-09,2.1710000038146973,2.194499969482422,2.1135001182556152,2.135499954223633,2.135499954223633,131862000,AMZN
+2004-03-10,2.135999917984009,2.1600000858306885,2.072999954223633,2.077500104904175,2.077500104904175,138654000,AMZN
+2004-03-11,2.054500102996826,2.118499994277954,2.052000045776367,2.063999891281128,2.063999891281128,140852000,AMZN
+2004-03-12,2.067500114440918,2.130500078201294,2.065000057220459,2.121999979019165,2.121999979019165,124476000,AMZN
+2004-03-15,2.11299991607666,2.140000104904175,2.0460000038146973,2.053999900817871,2.053999900817871,132244000,AMZN
+2004-03-16,2.064500093460083,2.118000030517578,2.062999963760376,2.1064999103546143,2.1064999103546143,124364000,AMZN
+2004-03-17,2.1519999504089355,2.172499895095825,2.129499912261963,2.140000104904175,2.140000104904175,102146000,AMZN
+2004-03-18,2.126499891281128,2.1600000858306885,2.1105000972747803,2.1505000591278076,2.1505000591278076,114486000,AMZN
+2004-03-19,2.1514999866485596,2.1875,2.131500005722046,2.140000104904175,2.140000104904175,115098000,AMZN
+2004-03-22,2.0875000953674316,2.0924999713897705,2.0255000591278076,2.0425000190734863,2.0425000190734863,179502000,AMZN
+2004-03-23,2.065999984741211,2.0869998931884766,1.9924999475479126,2.0114998817443848,2.0114998817443848,224514000,AMZN
+2004-03-24,2.015500068664551,2.0190000534057617,1.9574999809265137,1.9815000295639038,1.9815000295639038,157518000,AMZN
+2004-03-25,2.0,2.109999895095825,2.0,2.0994999408721924,2.0994999408721924,142254000,AMZN
+2004-03-26,2.1005001068115234,2.124500036239624,2.064500093460083,2.0850000381469727,2.0850000381469727,114808000,AMZN
+2004-03-29,2.0985000133514404,2.140000104904175,2.0985000133514404,2.138000011444092,2.138000011444092,111220000,AMZN
+2004-03-30,2.135499954223633,2.196500062942505,2.128000020980835,2.190000057220459,2.190000057220459,109058000,AMZN
+2004-03-31,2.192500114440918,2.200000047683716,2.1475000381469727,2.1640000343322754,2.1640000343322754,93498000,AMZN
+2004-04-01,2.172499895095825,2.242000102996826,2.1649999618530273,2.236999988555908,2.236999988555908,130170000,AMZN
+2004-04-02,2.299999952316284,2.3125,2.262500047683716,2.304500102996826,2.304500102996826,162962000,AMZN
+2004-04-05,2.2834999561309814,2.3545000553131104,2.2795000076293945,2.3480000495910645,2.3480000495910645,118782000,AMZN
+2004-04-06,2.315500020980835,2.3485000133514404,2.2874999046325684,2.322000026702881,2.322000026702881,118326000,AMZN
+2004-04-07,2.309999942779541,2.3399999141693115,2.2695000171661377,2.2925000190734863,2.2925000190734863,91012000,AMZN
+2004-04-08,2.3919999599456787,2.4075000286102295,2.3499999046325684,2.4049999713897705,2.4049999713897705,177594000,AMZN
+2004-04-12,2.4079999923706055,2.4184999465942383,2.378499984741211,2.3980000019073486,2.3980000019073486,86918000,AMZN
+2004-04-13,2.3994998931884766,2.4170000553131104,2.318000078201294,2.3289999961853027,2.3289999961853027,114488000,AMZN
+2004-04-14,2.303999900817871,2.382999897003174,2.2990000247955322,2.3394999504089355,2.3394999504089355,122882000,AMZN
+2004-04-15,2.3489999771118164,2.380000114440918,2.299999952316284,2.3494999408721924,2.3494999408721924,112070000,AMZN
+2004-04-16,2.3524999618530273,2.3550000190734863,2.2664999961853027,2.2750000953674316,2.2750000953674316,167870000,AMZN
+2004-04-19,2.2674999237060547,2.3635001182556152,2.25600004196167,2.3554999828338623,2.3554999828338623,107050000,AMZN
+2004-04-20,2.382999897003174,2.390500068664551,2.259000062942505,2.259999990463257,2.259999990463257,187522000,AMZN
+2004-04-21,2.259999990463257,2.32450008392334,2.245500087738037,2.2860000133514404,2.2860000133514404,121084000,AMZN
+2004-04-22,2.297499895095825,2.4549999237060547,2.2945001125335693,2.443000078201294,2.443000078201294,315964000,AMZN
+2004-04-23,2.299999952316284,2.3445000648498535,2.2755000591278076,2.314500093460083,2.314500093460083,291988000,AMZN
+2004-04-26,2.316499948501587,2.388000011444092,2.307499885559082,2.362499952316284,2.362499952316284,146284000,AMZN
+2004-04-27,2.379499912261963,2.440000057220459,2.3394999504089355,2.4000000953674316,2.4000000953674316,179674000,AMZN
+2004-04-28,2.38100004196167,2.4175000190734863,2.3320000171661377,2.3485000133514404,2.3485000133514404,122552000,AMZN
+2004-04-29,2.3450000286102295,2.3540000915527344,2.2755000591278076,2.309499979019165,2.309499979019165,180714000,AMZN
+2004-04-30,2.302999973297119,2.317500114440918,2.1654999256134033,2.180000066757202,2.180000066757202,196826000,AMZN
+2004-05-03,2.1740000247955322,2.257499933242798,2.1705000400543213,2.2204999923706055,2.2204999923706055,138468000,AMZN
+2004-05-04,2.2204999923706055,2.2284998893737793,2.184999942779541,2.197499990463257,2.197499990463257,145778000,AMZN
+2004-05-05,2.1989998817443848,2.252500057220459,2.197499990463257,2.2130000591278076,2.2130000591278076,97810000,AMZN
+2004-05-06,2.179500102996826,2.2125000953674316,2.1384999752044678,2.1570000648498535,2.1570000648498535,156368000,AMZN
+2004-05-07,2.1480000019073486,2.2090001106262207,2.0840001106262207,2.0950000286102295,2.0950000286102295,185852000,AMZN
+2004-05-10,2.061500072479248,2.1075000762939453,2.0285000801086426,2.062999963760376,2.062999963760376,204180000,AMZN
+2004-05-11,2.0959999561309814,2.1519999504089355,2.0950000286102295,2.134999990463257,2.134999990463257,151912000,AMZN
+2004-05-12,2.117000102996826,2.1575000286102295,2.0625,2.1510000228881836,2.1510000228881836,149724000,AMZN
+2004-05-13,2.122999906539917,2.2065000534057617,2.112499952316284,2.180500030517578,2.180500030517578,165224000,AMZN
+2004-05-14,2.184999942779541,2.196000099182129,2.138000011444092,2.1524999141693115,2.1524999141693115,102532000,AMZN
+2004-05-17,2.111999988555908,2.129499912261963,2.0850000381469727,2.1040000915527344,2.1040000915527344,132514000,AMZN
+2004-05-18,2.109999895095825,2.119999885559082,2.0915000438690186,2.0994999408721924,2.0994999408721924,112040000,AMZN
+2004-05-19,2.11899995803833,2.1635000705718994,2.073499917984009,2.0845000743865967,2.0845000743865967,147588000,AMZN
+2004-05-20,2.0824999809265137,2.0985000133514404,2.0399999618530273,2.0490000247955322,2.0490000247955322,118526000,AMZN
+2004-05-21,2.063499927520752,2.0739998817443848,2.0274999141693115,2.058500051498413,2.058500051498413,105458000,AMZN
+2004-05-24,2.064500093460083,2.115000009536743,2.058500051498413,2.0815000534057617,2.0815000534057617,101478000,AMZN
+2004-05-25,2.0875000953674316,2.193000078201294,2.069499969482422,2.180999994277954,2.180999994277954,144440000,AMZN
+2004-05-26,2.193000078201294,2.25,2.183500051498413,2.234499931335449,2.234499931335449,147952000,AMZN
+2004-05-27,2.2634999752044678,2.3914999961853027,2.242500066757202,2.38100004196167,2.38100004196167,283504000,AMZN
+2004-05-28,2.3635001182556152,2.434000015258789,2.3440001010894775,2.424999952316284,2.424999952316284,212582000,AMZN
+2004-06-01,2.3935000896453857,2.5225000381469727,2.384999990463257,2.5114998817443848,2.5114998817443848,258806000,AMZN
+2004-06-02,2.5244998931884766,2.560499906539917,2.4885001182556152,2.5174999237060547,2.5174999237060547,249470000,AMZN
+2004-06-03,2.492500066757202,2.5174999237060547,2.4660000801086426,2.4700000286102295,2.4700000286102295,166828000,AMZN
+2004-06-04,2.502500057220459,2.575500011444092,2.5,2.547499895095825,2.547499895095825,251712000,AMZN
+2004-06-07,2.5845000743865967,2.5994999408721924,2.5325000286102295,2.5880000591278076,2.5880000591278076,153760000,AMZN
+2004-06-08,2.565000057220459,2.6059999465942383,2.555000066757202,2.5969998836517334,2.5969998836517334,119894000,AMZN
+2004-06-09,2.5810000896453857,2.5915000438690186,2.500499963760376,2.51200008392334,2.51200008392334,131588000,AMZN
+2004-06-10,2.5199999809265137,2.5234999656677246,2.4630000591278076,2.496999979019165,2.496999979019165,144180000,AMZN
+2004-06-14,2.4670000076293945,2.499500036239624,2.4519999027252197,2.4625000953674316,2.4625000953674316,103618000,AMZN
+2004-06-15,2.4855000972747803,2.5299999713897705,2.4744999408721924,2.505500078201294,2.505500078201294,138250000,AMZN
+2004-06-16,2.504499912261963,2.5374999046325684,2.495500087738037,2.5285000801086426,2.5285000801086426,81952000,AMZN
+2004-06-17,2.5255000591278076,2.5455000400543213,2.4704999923706055,2.4885001182556152,2.4885001182556152,117510000,AMZN
+2004-06-18,2.4719998836517334,2.5139999389648438,2.4700000286102295,2.4800000190734863,2.4800000190734863,88334000,AMZN
+2004-06-21,2.4725000858306885,2.515000104904175,2.4625000953674316,2.4885001182556152,2.4885001182556152,89806000,AMZN
+2004-06-22,2.4835000038146973,2.489500045776367,2.4119999408721924,2.450000047683716,2.450000047683716,162410000,AMZN
+2004-06-23,2.438499927520752,2.549999952316284,2.4175000190734863,2.5404999256134033,2.5404999256134033,151894000,AMZN
+2004-06-24,2.549999952316284,2.5969998836517334,2.5344998836517334,2.5510001182556152,2.5510001182556152,135202000,AMZN
+2004-06-25,2.552500009536743,2.5964999198913574,2.5434999465942383,2.5899999141693115,2.5899999141693115,139962000,AMZN
+2004-06-28,2.61899995803833,2.7019999027252197,2.609999895095825,2.6695001125335693,2.6695001125335693,230078000,AMZN
+2004-06-29,2.6610000133514404,2.697000026702881,2.632499933242798,2.685499906539917,2.685499906539917,171788000,AMZN
+2004-06-30,2.680500030517578,2.734999895095825,2.6710000038146973,2.7200000286102295,2.7200000286102295,137982000,AMZN
+2004-07-01,2.690000057220459,2.7019999027252197,2.6024999618530273,2.628000020980835,2.628000020980835,144238000,AMZN
+2004-07-02,2.63100004196167,2.6619999408721924,2.5915000438690186,2.629499912261963,2.629499912261963,97248000,AMZN
+2004-07-06,2.627500057220459,2.630000114440918,2.5244998931884766,2.562000036239624,2.562000036239624,123138000,AMZN
+2004-07-07,2.5394999980926514,2.6015000343322754,2.51200008392334,2.549999952316284,2.549999952316284,130312000,AMZN
+2004-07-08,2.42549991607666,2.498500108718872,2.4235000610351562,2.4749999046325684,2.4749999046325684,200678000,AMZN
+2004-07-09,2.493499994277954,2.5,2.3910000324249268,2.4159998893737793,2.4159998893737793,160670000,AMZN
+2004-07-12,2.4110000133514404,2.4674999713897705,2.4014999866485596,2.452500104904175,2.452500104904175,141338000,AMZN
+2004-07-13,2.4554998874664307,2.499000072479248,2.44350004196167,2.4800000190734863,2.4800000190734863,98176000,AMZN
+2004-07-14,2.447499990463257,2.5199999809265137,2.444499969482422,2.4749999046325684,2.4749999046325684,101312000,AMZN
+2004-07-15,2.4755001068115234,2.4835000038146973,2.4059998989105225,2.433500051498413,2.433500051498413,104882000,AMZN
+2004-07-16,2.44950008392334,2.453000068664551,2.3389999866485596,2.3550000190734863,2.3550000190734863,185738000,AMZN
+2004-07-19,2.36299991607666,2.36299991607666,2.257499933242798,2.3010001182556152,2.3010001182556152,196942000,AMZN
+2004-07-20,2.306999921798706,2.3924999237060547,2.305999994277954,2.3494999408721924,2.3494999408721924,152526000,AMZN
+2004-07-21,2.365999937057495,2.380000114440918,2.2260000705718994,2.23799991607666,2.23799991607666,186730000,AMZN
+2004-07-22,2.185499906539917,2.303499937057495,2.181999921798706,2.2909998893737793,2.2909998893737793,327820000,AMZN
+2004-07-23,2.123500108718872,2.138000011444092,1.9780000448226929,1.9989999532699585,1.9989999532699585,718544000,AMZN
+2004-07-26,2.0114998817443848,2.01200008392334,1.9164999723434448,1.9390000104904175,1.9390000104904175,279448000,AMZN
+2004-07-27,1.9600000381469727,1.9954999685287476,1.940000057220459,1.9555000066757202,1.9555000066757202,210698000,AMZN
+2004-07-28,1.9644999504089355,1.9785000085830688,1.86899995803833,1.8984999656677246,1.8984999656677246,203672000,AMZN
+2004-07-29,1.9155000448226929,1.9479999542236328,1.9010000228881836,1.9290000200271606,1.9290000200271606,164000000,AMZN
+2004-07-30,1.9249999523162842,1.9709999561309814,1.9114999771118164,1.9459999799728394,1.9459999799728394,120630000,AMZN
+2004-08-02,1.9225000143051147,1.937999963760376,1.8904999494552612,1.9149999618530273,1.9149999618530273,118244000,AMZN
+2004-08-03,1.9160000085830688,1.9539999961853027,1.8615000247955322,1.8804999589920044,1.8804999589920044,155712000,AMZN
+2004-08-04,1.840999960899353,1.8730000257492065,1.8200000524520874,1.8559999465942383,1.8559999465942383,195312000,AMZN
+2004-08-05,1.8704999685287476,1.8739999532699585,1.7690000534057617,1.780500054359436,1.780500054359436,168048000,AMZN
+2004-08-06,1.7625000476837158,1.8335000276565552,1.7424999475479126,1.7745000123977661,1.7745000123977661,230262000,AMZN
+2004-08-09,1.7669999599456787,1.815000057220459,1.7424999475479126,1.7660000324249268,1.7660000324249268,183344000,AMZN
+2004-08-10,1.784500002861023,1.8600000143051147,1.777500033378601,1.8550000190734863,1.8550000190734863,201408000,AMZN
+2004-08-11,1.8200000524520874,1.8450000286102295,1.7799999713897705,1.8279999494552612,1.8279999494552612,188962000,AMZN
+2004-08-12,1.8125,1.8674999475479126,1.808500051498413,1.8144999742507935,1.8144999742507935,182362000,AMZN
+2004-08-13,1.8279999494552612,1.850000023841858,1.7934999465942383,1.80649995803833,1.80649995803833,99622000,AMZN
+2004-08-16,1.8070000410079956,1.9199999570846558,1.7990000247955322,1.8975000381469727,1.8975000381469727,163286000,AMZN
+2004-08-17,1.9285000562667847,1.972000002861023,1.8949999809265137,1.9114999771118164,1.9114999771118164,223260000,AMZN
+2004-08-18,1.8960000276565552,1.9769999980926514,1.871000051498413,1.968000054359436,1.968000054359436,190996000,AMZN
+2004-08-19,2.013000011444092,2.0239999294281006,1.8174999952316284,1.93149995803833,1.93149995803833,253922000,AMZN
+2004-08-20,1.9229999780654907,1.9954999685287476,1.905500054359436,1.9754999876022339,1.9754999876022339,135816000,AMZN
+2004-08-23,1.9945000410079956,2.0,1.9555000066757202,1.972499966621399,1.972499966621399,110652000,AMZN
+2004-08-24,1.9859999418258667,1.996500015258789,1.9160000085830688,1.9524999856948853,1.9524999856948853,152808000,AMZN
+2004-08-25,1.9529999494552612,2.0244998931884766,1.9079999923706055,2.015000104904175,2.015000104904175,145096000,AMZN
+2004-08-26,2.009000062942505,2.0415000915527344,1.9850000143051147,2.009500026702881,2.009500026702881,139434000,AMZN
+2004-08-27,2.0160000324249268,2.0195000171661377,1.9800000190734863,1.9950000047683716,1.9950000047683716,84808000,AMZN
+2004-08-30,1.99399995803833,1.997499942779541,1.912500023841858,1.9155000448226929,1.9155000448226929,154230000,AMZN
+2004-08-31,1.9190000295639038,1.9424999952316284,1.8930000066757202,1.906999945640564,1.906999945640564,122864000,AMZN
+2004-09-01,1.9114999771118164,1.9505000114440918,1.9010000228881836,1.9119999408721924,1.9119999408721924,105050000,AMZN
+2004-09-02,1.9019999504089355,1.9819999933242798,1.8954999446868896,1.9589999914169312,1.9589999914169312,114446000,AMZN
+2004-09-03,1.9505000114440918,2.000499963760376,1.9320000410079956,1.937000036239624,1.937000036239624,104578000,AMZN
+2004-09-07,1.9574999809265137,1.968000054359436,1.905500054359436,1.9255000352859497,1.9255000352859497,116660000,AMZN
+2004-09-08,1.9244999885559082,1.940500020980835,1.8854999542236328,1.9005000591278076,1.9005000591278076,132226000,AMZN
+2004-09-09,1.9119999408721924,1.9155000448226929,1.8680000305175781,1.903499960899353,1.903499960899353,139134000,AMZN
+2004-09-10,1.906499981880188,1.940000057220459,1.8949999809265137,1.9285000562667847,1.9285000562667847,92690000,AMZN
+2004-09-13,1.9565000534057617,2.002000093460083,1.940999984741211,2.000499963760376,2.000499963760376,161304000,AMZN
+2004-09-14,2.009999990463257,2.137500047683716,1.9950000047683716,2.133500099182129,2.133500099182129,317442000,AMZN
+2004-09-15,2.1024999618530273,2.1589999198913574,2.0934998989105225,2.1105000972747803,2.1105000972747803,222716000,AMZN
+2004-09-16,2.119499921798706,2.2139999866485596,2.117500066757202,2.128499984741211,2.128499984741211,231932000,AMZN
+2004-09-17,2.1424999237060547,2.1630001068115234,2.119499921798706,2.1480000019073486,2.1480000019073486,157684000,AMZN
+2004-09-20,2.135499954223633,2.19950008392334,2.130500078201294,2.1635000705718994,2.1635000705718994,184448000,AMZN
+2004-09-21,2.178499937057495,2.188499927520752,2.1384999752044678,2.1644999980926514,2.1644999980926514,133910000,AMZN
+2004-09-22,2.1575000286102295,2.1619999408721924,2.058500051498413,2.069000005722046,2.069000005722046,244336000,AMZN
+2004-09-23,2.066499948501587,2.109999895095825,2.055500030517578,2.0915000438690186,2.0915000438690186,148220000,AMZN
+2004-09-24,2.0905001163482666,2.0954999923706055,2.0425000190734863,2.046999931335449,2.046999931335449,124114000,AMZN
+2004-09-27,2.0455000400543213,2.05049991607666,1.9874999523162842,1.996500015258789,1.996500015258789,167948000,AMZN
+2004-09-28,2.007499933242798,2.0164999961853027,1.9485000371932983,1.971500039100647,1.971500039100647,238058000,AMZN
+2004-09-29,1.972499966621399,2.0460000038146973,1.968000054359436,2.0420000553131104,2.0420000553131104,198376000,AMZN
+2004-09-30,2.0274999141693115,2.063999891281128,2.010499954223633,2.0429999828338623,2.0429999828338623,188266000,AMZN
+2004-10-01,2.064500093460083,2.065000057220459,2.0195000171661377,2.0234999656677246,2.0234999656677246,225378000,AMZN
+2004-10-04,2.068000078201294,2.0840001106262207,2.0369999408721924,2.05049991607666,2.05049991607666,175852000,AMZN
+2004-10-05,2.0420000553131104,2.0625,2.0285000801086426,2.0480000972747803,2.0480000972747803,102680000,AMZN
+2004-10-06,2.0364999771118164,2.070499897003174,2.0199999809265137,2.068000078201294,2.068000078201294,102562000,AMZN
+2004-10-07,2.071000099182129,2.134999990463257,2.0425000190734863,2.057499885559082,2.057499885559082,187888000,AMZN
+2004-10-08,2.046999931335449,2.059499979019165,1.9815000295639038,2.0,2.0,170924000,AMZN
+2004-10-11,1.9915000200271606,2.0374999046325684,1.9704999923706055,2.007499933242798,2.007499933242798,158566000,AMZN
+2004-10-12,1.9774999618530273,2.0290000438690186,1.9735000133514404,2.010999917984009,2.010999917984009,128420000,AMZN
+2004-10-13,2.071000099182129,2.077500104904175,1.9874999523162842,1.9989999532699585,1.9989999532699585,184404000,AMZN
+2004-10-14,1.972499966621399,1.9774999618530273,1.9364999532699585,1.9550000429153442,1.9550000429153442,180524000,AMZN
+2004-10-15,1.9644999504089355,1.9835000038146973,1.8940000534057617,1.9275000095367432,1.9275000095367432,164112000,AMZN
+2004-10-18,1.9114999771118164,1.9735000133514404,1.8945000171661377,1.9635000228881836,1.9635000228881836,161864000,AMZN
+2004-10-19,1.9869999885559082,1.9924999475479126,1.9084999561309814,1.9164999723434448,1.9164999723434448,176052000,AMZN
+2004-10-20,1.905500054359436,1.9294999837875366,1.8895000219345093,1.9175000190734863,1.9175000190734863,135970000,AMZN
+2004-10-21,1.965000033378601,2.009500026702881,1.9249999523162842,1.9735000133514404,1.9735000133514404,384342000,AMZN
+2004-10-22,1.8109999895095825,1.840000033378601,1.649999976158142,1.7300000190734863,1.7300000190734863,670886000,AMZN
+2004-10-25,1.7000000476837158,1.7204999923706055,1.6859999895095825,1.6985000371932983,1.6985000371932983,210636000,AMZN
+2004-10-26,1.7074999809265137,1.7130000591278076,1.6755000352859497,1.691499948501587,1.691499948501587,194850000,AMZN
+2004-10-27,1.68149995803833,1.7315000295639038,1.680999994277954,1.7115000486373901,1.7115000486373901,181214000,AMZN
+2004-10-28,1.7120000123977661,1.7384999990463257,1.7070000171661377,1.722499966621399,1.722499966621399,144412000,AMZN
+2004-10-29,1.718000054359436,1.722499966621399,1.7000000476837158,1.7065000534057617,1.7065000534057617,129832000,AMZN
+2004-11-01,1.7109999656677246,1.7575000524520874,1.7074999809265137,1.7549999952316284,1.7549999952316284,123626000,AMZN
+2004-11-02,1.7745000123977661,1.8244999647140503,1.7569999694824219,1.812000036239624,1.812000036239624,226650000,AMZN
+2004-11-03,1.8589999675750732,1.88100004196167,1.777999997138977,1.7960000038146973,1.7960000038146973,204164000,AMZN
+2004-11-04,1.784999966621399,1.8645000457763672,1.7760000228881836,1.8454999923706055,1.8454999923706055,152006000,AMZN
+2004-11-05,1.8650000095367432,1.8695000410079956,1.8009999990463257,1.8279999494552612,1.8279999494552612,147982000,AMZN
+2004-11-08,1.837499976158142,1.878999948501587,1.8359999656677246,1.8660000562667847,1.8660000562667847,137730000,AMZN
+2004-11-09,1.8589999675750732,1.8904999494552612,1.8350000381469727,1.8700000047683716,1.8700000047683716,129598000,AMZN
+2004-11-10,1.899999976158142,1.9420000314712524,1.8914999961853027,1.9045000076293945,1.9045000076293945,213104000,AMZN
+2004-11-11,1.9045000076293945,1.9500000476837158,1.8819999694824219,1.941499948501587,1.941499948501587,136700000,AMZN
+2004-11-12,1.9524999856948853,2.046999931335449,1.9500000476837158,2.0230000019073486,2.0230000019073486,231920000,AMZN
+2004-11-15,2.0230000019073486,2.075000047683716,2.009000062942505,2.0445001125335693,2.0445001125335693,207324000,AMZN
+2004-11-16,2.0250000953674316,2.0329999923706055,1.9874999523162842,2.003499984741211,2.003499984741211,128026000,AMZN
+2004-11-17,2.0199999809265137,2.0295000076293945,1.9769999980926514,1.9950000047683716,1.9950000047683716,136872000,AMZN
+2004-11-18,1.9865000247955322,2.0480000972747803,1.9795000553131104,2.0185000896453857,2.0185000896453857,136136000,AMZN
+2004-11-19,1.9574999809265137,1.972000002861023,1.909500002861023,1.9275000095367432,1.9275000095367432,228550000,AMZN
+2004-11-22,1.9220000505447388,1.9264999628067017,1.878999948501587,1.902500033378601,1.902500033378601,177372000,AMZN
+2004-11-23,1.909000039100647,1.9839999675750732,1.9014999866485596,1.9155000448226929,1.9155000448226929,148112000,AMZN
+2004-11-24,1.94350004196167,1.9579999446868896,1.9049999713897705,1.9375,1.9375,118818000,AMZN
+2004-11-26,1.9474999904632568,1.9670000076293945,1.9444999694824219,1.9544999599456787,1.9544999599456787,46754000,AMZN
+2004-11-29,1.9800000190734863,1.9809999465942383,1.8854999542236328,1.9470000267028809,1.9470000267028809,197482000,AMZN
+2004-11-30,1.9485000371932983,1.9900000095367432,1.9474999904632568,1.9839999675750732,1.9839999675750732,140572000,AMZN
+2004-12-01,2.0,2.0,1.962499976158142,1.9989999532699585,1.9989999532699585,155120000,AMZN
+2004-12-02,1.9819999933242798,2.0369999408721924,1.9639999866485596,2.008500099182129,2.008500099182129,132018000,AMZN
+2004-12-03,2.0179998874664307,2.0230000019073486,1.9769999980926514,2.004499912261963,2.004499912261963,164954000,AMZN
+2004-12-06,1.9865000247955322,1.9989999532699585,1.9574999809265137,1.9744999408721924,1.9744999408721924,121760000,AMZN
+2004-12-07,1.972499966621399,1.9874999523162842,1.902500033378601,1.909999966621399,1.909999966621399,141868000,AMZN
+2004-12-08,1.9160000085830688,1.9550000429153442,1.8995000123977661,1.9359999895095825,1.9359999895095825,128434000,AMZN
+2004-12-09,1.9199999570846558,1.997499942779541,1.9084999561309814,1.9910000562667847,1.9910000562667847,148934000,AMZN
+2004-12-10,1.9769999980926514,2.005000114440918,1.9500000476837158,1.9524999856948853,1.9524999856948853,110214000,AMZN
+2004-12-13,1.9665000438690186,2.0139999389648438,1.940999984741211,1.9915000200271606,1.9915000200271606,121042000,AMZN
+2004-12-14,2.007499933242798,2.0234999656677246,1.996999979019165,2.0220000743865967,2.0220000743865967,105030000,AMZN
+2004-12-15,2.0169999599456787,2.049999952316284,2.010499954223633,2.049999952316284,2.049999952316284,133484000,AMZN
+2004-12-16,2.0429999828338623,2.049999952316284,1.9854999780654907,2.002500057220459,2.002500057220459,108298000,AMZN
+2004-12-17,2.007999897003174,2.010999917984009,1.993499994277954,2.000499963760376,2.000499963760376,109720000,AMZN
+2004-12-20,1.996500015258789,2.0244998931884766,1.940500020980835,1.9474999904632568,1.9474999904632568,144314000,AMZN
+2004-12-21,1.9420000314712524,1.9709999561309814,1.9320000410079956,1.969499945640564,1.969499945640564,104588000,AMZN
+2004-12-22,1.9305000305175781,1.9795000553131104,1.9275000095367432,1.9759999513626099,1.9759999513626099,105526000,AMZN
+2004-12-23,1.9670000076293945,1.9759999513626099,1.9459999799728394,1.9464999437332153,1.9464999437332153,64136000,AMZN
+2004-12-27,1.9759999513626099,2.1465001106262207,1.9735000133514404,2.112499952316284,2.112499952316284,445784000,AMZN
+2004-12-28,2.194999933242798,2.25600004196167,2.174999952316284,2.2314999103546143,2.2314999103546143,504756000,AMZN
+2004-12-29,2.237499952316284,2.2839999198913574,2.2219998836517334,2.240999937057495,2.240999937057495,235184000,AMZN
+2004-12-30,2.25,2.2764999866485596,2.2274999618530273,2.248500108718872,2.248500108718872,139318000,AMZN
+2004-12-31,2.256500005722046,2.2744998931884766,2.2079999446868896,2.2144999504089355,2.2144999504089355,95814000,AMZN
+2005-01-03,2.247499942779541,2.2720000743865967,2.2105000019073486,2.2260000705718994,2.2260000705718994,208930000,AMZN
+2005-01-04,2.133500099182129,2.1630001068115234,2.075000047683716,2.1070001125335693,2.1070001125335693,388370000,AMZN
+2005-01-05,2.0785000324249268,2.138000011444092,2.078000068664551,2.0885000228881836,2.0885000228881836,167084000,AMZN
+2005-01-06,2.0905001163482666,2.112499952316284,2.0450000762939453,2.052500009536743,2.052500009536743,174018000,AMZN
+2005-01-07,2.069000005722046,2.134500026702881,2.058000087738037,2.115999937057495,2.115999937057495,196732000,AMZN
+2005-01-10,2.0969998836517334,2.1480000019073486,2.0855000019073486,2.0920000076293945,2.0920000076293945,146958000,AMZN
+2005-01-11,2.069999933242798,2.1080000400543213,2.05049991607666,2.0820000171661377,2.0820000171661377,158406000,AMZN
+2005-01-12,2.07450008392334,2.124000072479248,2.0409998893737793,2.115000009536743,2.115000009536743,161446000,AMZN
+2005-01-13,2.122499942779541,2.2290000915527344,2.117000102996826,2.130000114440918,2.130000114440918,347872000,AMZN
+2005-01-14,2.1449999809265137,2.2330000400543213,2.118000030517578,2.2274999618530273,2.2274999618530273,250660000,AMZN
+2005-01-18,2.2144999504089355,2.25,2.2074999809265137,2.2290000915527344,2.2290000915527344,142632000,AMZN
+2005-01-19,2.2235000133514404,2.236999988555908,2.1714999675750732,2.197999954223633,2.197999954223633,147934000,AMZN
+2005-01-20,2.0855000019073486,2.197999954223633,2.0820000171661377,2.118000030517578,2.118000030517578,256612000,AMZN
+2005-01-21,2.0994999408721924,2.127500057220459,2.0510001182556152,2.058000087738037,2.058000087738037,212054000,AMZN
+2005-01-24,2.072000026702881,2.0975000858306885,2.015500068664551,2.0190000534057617,2.0190000534057617,193918000,AMZN
+2005-01-25,2.0320000648498535,2.072000026702881,2.0225000381469727,2.046999931335449,2.046999931335449,180558000,AMZN
+2005-01-26,2.059000015258789,2.0899999141693115,2.013000011444092,2.066999912261963,2.066999912261963,154298000,AMZN
+2005-01-27,2.063499927520752,2.119999885559082,2.056999921798706,2.115499973297119,2.115499973297119,160768000,AMZN
+2005-01-28,2.1045000553131104,2.1500000953674316,2.0764999389648438,2.1110000610351562,2.1110000610351562,123048000,AMZN
+2005-01-31,2.121999979019165,2.1710000038146973,2.121500015258789,2.1610000133514404,2.1610000133514404,126406000,AMZN
+2005-02-01,2.1500000953674316,2.1635000705718994,2.11899995803833,2.124000072479248,2.124000072479248,135230000,AMZN
+2005-02-02,2.1524999141693115,2.177000045776367,2.0429999828338623,2.0940001010894775,2.0940001010894775,526472000,AMZN
+2005-02-03,1.7450000047683716,1.7944999933242798,1.7265000343322754,1.787500023841858,1.787500023841858,1210372000,AMZN
+2005-02-04,1.7825000286102295,1.7990000247955322,1.7595000267028809,1.7860000133514404,1.7860000133514404,346094000,AMZN
+2005-02-07,1.7910000085830688,1.7920000553131104,1.777500033378601,1.784500002861023,1.784500002861023,142248000,AMZN
+2005-02-08,1.7769999504089355,1.8259999752044678,1.7764999866485596,1.815000057220459,1.815000057220459,192050000,AMZN
+2005-02-09,1.8224999904632568,1.840000033378601,1.7934999465942383,1.7944999933242798,1.7944999933242798,158776000,AMZN
+2005-02-10,1.8035000562667847,1.8055000305175781,1.7764999866485596,1.7890000343322754,1.7890000343322754,159648000,AMZN
+2005-02-11,1.778499960899353,1.7975000143051147,1.75,1.7890000343322754,1.7890000343322754,156834000,AMZN
+2005-02-14,1.7825000286102295,1.8315000534057617,1.774999976158142,1.8014999628067017,1.8014999628067017,139662000,AMZN
+2005-02-15,1.8105000257492065,1.8224999904632568,1.787500023841858,1.8070000410079956,1.8070000410079956,103554000,AMZN
+2005-02-16,1.7964999675750732,1.8174999952316284,1.7790000438690186,1.7829999923706055,1.7829999923706055,104596000,AMZN
+2005-02-17,1.7869999408721924,1.7925000190734863,1.7625000476837158,1.784500002861023,1.784500002861023,105962000,AMZN
+2005-02-18,1.780500054359436,1.787500023841858,1.7549999952316284,1.7654999494552612,1.7654999494552612,90594000,AMZN
+2005-02-22,1.7510000467300415,1.7695000171661377,1.7254999876022339,1.7359999418258667,1.7359999418258667,137114000,AMZN
+2005-02-23,1.747499942779541,1.7484999895095825,1.659999966621399,1.7070000171661377,1.7070000171661377,210008000,AMZN
+2005-02-24,1.6829999685287476,1.7424999475479126,1.6829999685287476,1.7345000505447388,1.7345000505447388,167784000,AMZN
+2005-02-25,1.7359999418258667,1.7615000009536743,1.7239999771118164,1.749500036239624,1.749500036239624,117646000,AMZN
+2005-02-28,1.7359999418258667,1.7829999923706055,1.7335000038146973,1.7589999437332153,1.7589999437332153,168458000,AMZN
+2005-03-01,1.753000020980835,1.7704999446868896,1.7410000562667847,1.7695000171661377,1.7695000171661377,116380000,AMZN
+2005-03-02,1.7695000171661377,1.7964999675750732,1.753499984741211,1.774999976158142,1.774999976158142,97434000,AMZN
+2005-03-03,1.774999976158142,1.7979999780654907,1.7699999809265137,1.7825000286102295,1.7825000286102295,100512000,AMZN
+2005-03-04,1.7920000553131104,1.815500020980835,1.784999966621399,1.7925000190734863,1.7925000190734863,110914000,AMZN
+2005-03-07,1.7970000505447388,1.8200000524520874,1.7905000448226929,1.815999984741211,1.815999984741211,71718000,AMZN
+2005-03-08,1.815500020980835,1.8214999437332153,1.787500023841858,1.7914999723434448,1.7914999723434448,95858000,AMZN
+2005-03-09,1.7869999408721924,1.7964999675750732,1.7450000047683716,1.7699999809265137,1.7699999809265137,148246000,AMZN
+2005-03-10,1.7654999494552612,1.7855000495910645,1.7285000085830688,1.7454999685287476,1.7454999685287476,117446000,AMZN
+2005-03-11,1.7404999732971191,1.743499994277954,1.7024999856948853,1.7374999523162842,1.7374999523162842,160206000,AMZN
+2005-03-14,1.7335000038146973,1.7374999523162842,1.7000000476837158,1.7300000190734863,1.7300000190734863,108670000,AMZN
+2005-03-15,1.7289999723434448,1.7424999475479126,1.6950000524520874,1.7089999914169312,1.7089999914169312,101412000,AMZN
+2005-03-16,1.694000005722046,1.722000002861023,1.6799999475479126,1.69350004196167,1.69350004196167,107400000,AMZN
+2005-03-17,1.6790000200271606,1.722000002861023,1.6790000200271606,1.6985000371932983,1.6985000371932983,97160000,AMZN
+2005-03-18,1.7074999809265137,1.7139999866485596,1.6825000047683716,1.7079999446868896,1.7079999446868896,105894000,AMZN
+2005-03-21,1.7105000019073486,1.7315000295639038,1.6770000457763672,1.683500051498413,1.683500051498413,121688000,AMZN
+2005-03-22,1.684999942779541,1.6970000267028809,1.653499960899353,1.6575000286102295,1.6575000286102295,109814000,AMZN
+2005-03-23,1.6545000076293945,1.6920000314712524,1.6410000324249268,1.659000039100647,1.659000039100647,126474000,AMZN
+2005-03-24,1.6699999570846558,1.694000005722046,1.6434999704360962,1.6440000534057617,1.6440000534057617,106746000,AMZN
+2005-03-28,1.6549999713897705,1.6825000047683716,1.6510000228881836,1.6694999933242798,1.6694999933242798,86532000,AMZN
+2005-03-29,1.6640000343322754,1.7074999809265137,1.6614999771118164,1.6714999675750732,1.6714999675750732,122746000,AMZN
+2005-03-30,1.6794999837875366,1.7259999513626099,1.6755000352859497,1.715999960899353,1.715999960899353,106996000,AMZN
+2005-03-31,1.7244999408721924,1.7274999618530273,1.7000000476837158,1.7135000228881836,1.7135000228881836,71086000,AMZN
+2005-04-01,1.7315000295639038,1.7354999780654907,1.6890000104904175,1.7005000114440918,1.7005000114440918,100368000,AMZN
+2005-04-04,1.7000000476837158,1.7589999437332153,1.690500020980835,1.75,1.75,146844000,AMZN
+2005-04-05,1.7615000009536743,1.7669999599456787,1.749500036239624,1.7640000581741333,1.7640000581741333,98660000,AMZN
+2005-04-06,1.7549999952316284,1.7599999904632568,1.7309999465942383,1.7410000562667847,1.7410000562667847,105522000,AMZN
+2005-04-07,1.7339999675750732,1.746000051498413,1.725000023841858,1.7450000047683716,1.7450000047683716,76146000,AMZN
+2005-04-08,1.7374999523162842,1.746500015258789,1.7285000085830688,1.7300000190734863,1.7300000190734863,60260000,AMZN
+2005-04-11,1.7300000190734863,1.75,1.718000054359436,1.7300000190734863,1.7300000190734863,65062000,AMZN
+2005-04-12,1.7200000286102295,1.7319999933242798,1.6829999685287476,1.7315000295639038,1.7315000295639038,123944000,AMZN
+2005-04-13,1.7174999713897705,1.7354999780654907,1.7074999809265137,1.715000033378601,1.715000033378601,82502000,AMZN
+2005-04-14,1.7130000591278076,1.725000023841858,1.694000005722046,1.6985000371932983,1.6985000371932983,83568000,AMZN
+2005-04-15,1.6979999542236328,1.7000000476837158,1.6510000228881836,1.6510000228881836,1.6510000228881836,119700000,AMZN
+2005-04-18,1.6449999809265137,1.6790000200271606,1.6419999599456787,1.649999976158142,1.649999976158142,138340000,AMZN
+2005-04-19,1.659000039100647,1.6684999465942383,1.6004999876022339,1.6390000581741333,1.6390000581741333,132388000,AMZN
+2005-04-20,1.6549999713897705,1.687999963760376,1.6449999809265137,1.662500023841858,1.662500023841858,184310000,AMZN
+2005-04-21,1.6749999523162842,1.6944999694824219,1.6445000171661377,1.6864999532699585,1.6864999532699585,153894000,AMZN
+2005-04-22,1.6744999885559082,1.68149995803833,1.6454999446868896,1.6519999504089355,1.6519999504089355,127840000,AMZN
+2005-04-25,1.656499981880188,1.6794999837875366,1.652500033378601,1.6764999628067017,1.6764999628067017,84908000,AMZN
+2005-04-26,1.6714999675750732,1.6990000009536743,1.628999948501587,1.6354999542236328,1.6354999542236328,279386000,AMZN
+2005-04-27,1.5420000553131104,1.5870000123977661,1.5299999713897705,1.5859999656677246,1.5859999656677246,586258000,AMZN
+2005-04-28,1.5829999446868896,1.6460000276565552,1.5815000534057617,1.6260000467300415,1.6260000467300415,289456000,AMZN
+2005-04-29,1.6430000066757202,1.6445000171661377,1.5759999752044678,1.6180000305175781,1.6180000305175781,210470000,AMZN
+2005-05-02,1.6150000095367432,1.6640000343322754,1.6050000190734863,1.6549999713897705,1.6549999713897705,181960000,AMZN
+2005-05-03,1.6469999551773071,1.6779999732971191,1.6445000171661377,1.6605000495910645,1.6605000495910645,135558000,AMZN
+2005-05-04,1.6675000190734863,1.7059999704360962,1.6634999513626099,1.6979999542236328,1.6979999542236328,155132000,AMZN
+2005-05-05,1.6979999542236328,1.7089999914169312,1.6794999837875366,1.6979999542236328,1.6979999542236328,92338000,AMZN
+2005-05-06,1.7120000123977661,1.7345000505447388,1.7070000171661377,1.7259999513626099,1.7259999513626099,134270000,AMZN
+2005-05-09,1.7200000286102295,1.7400000095367432,1.712499976158142,1.7319999933242798,1.7319999933242798,88632000,AMZN
+2005-05-10,1.7200000286102295,1.7235000133514404,1.7009999752044678,1.7115000486373901,1.7115000486373901,109500000,AMZN
+2005-05-11,1.715000033378601,1.7254999876022339,1.6825000047683716,1.690999984741211,1.690999984741211,120960000,AMZN
+2005-05-12,1.684999942779541,1.7059999704360962,1.6775000095367432,1.6924999952316284,1.6924999952316284,120100000,AMZN
+2005-05-13,1.6994999647140503,1.7174999713897705,1.690000057220459,1.6950000524520874,1.6950000524520874,79836000,AMZN
+2005-05-16,1.7015000581741333,1.7384999990463257,1.6959999799728394,1.7269999980926514,1.7269999980926514,85614000,AMZN
+2005-05-17,1.722499966621399,1.7410000562667847,1.7044999599456787,1.7365000247955322,1.7365000247955322,66314000,AMZN
+2005-05-18,1.7404999732971191,1.7984999418258667,1.7365000247955322,1.7664999961853027,1.7664999961853027,191150000,AMZN
+2005-05-19,1.7684999704360962,1.7955000400543213,1.7664999961853027,1.7795000076293945,1.7795000076293945,106870000,AMZN
+2005-05-20,1.7725000381469727,1.7799999713897705,1.7480000257492065,1.774999976158142,1.774999976158142,100856000,AMZN
+2005-05-23,1.778499960899353,1.8009999990463257,1.7695000171661377,1.784000039100647,1.784000039100647,114028000,AMZN
+2005-05-24,1.7740000486373901,1.778499960899353,1.756500005722046,1.7769999504089355,1.7769999504089355,118292000,AMZN
+2005-05-25,1.7634999752044678,1.7725000381469727,1.7595000267028809,1.7625000476837158,1.7625000476837158,77458000,AMZN
+2005-05-26,1.7640000581741333,1.784000039100647,1.7584999799728394,1.7725000381469727,1.7725000381469727,95742000,AMZN
+2005-05-27,1.7610000371932983,1.777500033378601,1.7575000524520874,1.774999976158142,1.774999976158142,65742000,AMZN
+2005-05-31,1.7680000066757202,1.8020000457763672,1.7645000219345093,1.7755000591278076,1.7755000591278076,98604000,AMZN
+2005-06-01,1.778499960899353,1.8494999408721924,1.7719999551773071,1.8250000476837158,1.8250000476837158,206404000,AMZN
+2005-06-02,1.816499948501587,1.8454999923706055,1.8105000257492065,1.8205000162124634,1.8205000162124634,95366000,AMZN
+2005-06-03,1.8229999542236328,1.8250000476837158,1.7660000324249268,1.7795000076293945,1.7795000076293945,96718000,AMZN
+2005-06-06,1.7769999504089355,1.8009999990463257,1.7740000486373901,1.7884999513626099,1.7884999513626099,77630000,AMZN
+2005-06-07,1.7955000400543213,1.809999942779541,1.7645000219345093,1.7675000429153442,1.7675000429153442,97696000,AMZN
+2005-06-08,1.7699999809265137,1.7740000486373901,1.7400000095367432,1.7415000200271606,1.7415000200271606,106282000,AMZN
+2005-06-09,1.746500015258789,1.7640000581741333,1.7200000286102295,1.7599999904632568,1.7599999904632568,77450000,AMZN
+2005-06-10,1.7625000476837158,1.7645000219345093,1.7235000133514404,1.747499942779541,1.747499942779541,69350000,AMZN
+2005-06-13,1.7335000038146973,1.7704999446868896,1.7324999570846558,1.743499994277954,1.743499994277954,78240000,AMZN
+2005-06-14,1.7410000562667847,1.7584999799728394,1.7395000457763672,1.7519999742507935,1.7519999742507935,72688000,AMZN
+2005-06-15,1.7669999599456787,1.7704999446868896,1.7259999513626099,1.7619999647140503,1.7619999647140503,103036000,AMZN
+2005-06-16,1.7599999904632568,1.7905000448226929,1.7580000162124634,1.7790000438690186,1.7790000438690186,84110000,AMZN
+2005-06-17,1.7944999933242798,1.8035000562667847,1.7580000162124634,1.7654999494552612,1.7654999494552612,96522000,AMZN
+2005-06-20,1.752500057220459,1.7984999418258667,1.7519999742507935,1.784500002861023,1.784500002861023,101946000,AMZN
+2005-06-21,1.7799999713897705,1.7905000448226929,1.7640000581741333,1.7690000534057617,1.7690000534057617,89142000,AMZN
+2005-06-22,1.774999976158142,1.7925000190734863,1.7569999694824219,1.7610000371932983,1.7610000371932983,50146000,AMZN
+2005-06-23,1.7569999694824219,1.777999997138977,1.7549999952316284,1.7714999914169312,1.7714999914169312,106044000,AMZN
+2005-06-24,1.7649999856948853,1.7719999551773071,1.74399995803833,1.7510000467300415,1.7510000467300415,73510000,AMZN
+2005-06-27,1.7454999685287476,1.752500057220459,1.7085000276565552,1.725000023841858,1.725000023841858,91126000,AMZN
+2005-06-28,1.7300000190734863,1.7315000295639038,1.6794999837875366,1.6855000257492065,1.6855000257492065,140686000,AMZN
+2005-06-29,1.684999942779541,1.7035000324249268,1.6634999513626099,1.6675000190734863,1.6675000190734863,96266000,AMZN
+2005-06-30,1.6734999418258667,1.6779999732971191,1.6464999914169312,1.6545000076293945,1.6545000076293945,114314000,AMZN
+2005-07-01,1.6619999408721924,1.6634999513626099,1.6395000219345093,1.6454999446868896,1.6454999446868896,58654000,AMZN
+2005-07-05,1.6749999523162842,1.7239999771118164,1.6725000143051147,1.7039999961853027,1.7039999961853027,147676000,AMZN
+2005-07-06,1.7005000114440918,1.7200000286102295,1.6929999589920044,1.7029999494552612,1.7029999494552612,87944000,AMZN
+2005-07-07,1.690000057220459,1.7254999876022339,1.690000057220459,1.6979999542236328,1.6979999542236328,84858000,AMZN
+2005-07-08,1.7055000066757202,1.7374999523162842,1.6924999952316284,1.7369999885559082,1.7369999885559082,85140000,AMZN
+2005-07-11,1.7359999418258667,1.784000039100647,1.7300000190734863,1.7795000076293945,1.7795000076293945,103320000,AMZN
+2005-07-12,1.7745000123977661,1.8270000219345093,1.7730000019073486,1.815500020980835,1.815500020980835,117544000,AMZN
+2005-07-13,1.8135000467300415,1.8274999856948853,1.809499979019165,1.8255000114440918,1.8255000114440918,64036000,AMZN
+2005-07-14,1.8595000505447388,1.871000051498413,1.843999981880188,1.8595000505447388,1.8595000505447388,117266000,AMZN
+2005-07-15,1.8674999475479126,1.875,1.837499976158142,1.8574999570846558,1.8574999570846558,104180000,AMZN
+2005-07-18,1.847499966621399,1.8595000505447388,1.8380000591278076,1.8595000505447388,1.8595000505447388,59466000,AMZN
+2005-07-19,1.86899995803833,1.9084999561309814,1.8344999551773071,1.9084999561309814,1.9084999561309814,116812000,AMZN
+2005-07-20,1.874500036239624,1.912500023841858,1.8650000095367432,1.9084999561309814,1.9084999561309814,127368000,AMZN
+2005-07-21,1.9479999542236328,1.9874999523162842,1.8880000114440918,1.8975000381469727,1.8975000381469727,221112000,AMZN
+2005-07-22,1.8945000171661377,1.9114999771118164,1.8619999885559082,1.8975000381469727,1.8975000381469727,117422000,AMZN
+2005-07-25,1.899999976158142,1.9520000219345093,1.8925000429153442,1.8975000381469727,1.8975000381469727,109400000,AMZN
+2005-07-26,1.9110000133514404,1.9375,1.8860000371932983,1.8869999647140503,1.8869999647140503,295646000,AMZN
+2005-07-27,2.1005001068115234,2.187000036239624,2.0920000076293945,2.182499885559082,2.182499885559082,921512000,AMZN
+2005-07-28,2.177000045776367,2.2904999256134033,2.1684999465942383,2.2839999198913574,2.2839999198913574,502830000,AMZN
+2005-07-29,2.265500068664551,2.2874999046325684,2.2304999828338623,2.257499933242798,2.257499933242798,209836000,AMZN
+2005-08-01,2.24399995803833,2.259500026702881,2.2174999713897705,2.246500015258789,2.246500015258789,142544000,AMZN
+2005-08-02,2.244999885559082,2.3485000133514404,2.24399995803833,2.325500011444092,2.325500011444092,216728000,AMZN
+2005-08-03,2.30049991607666,2.309000015258789,2.2920000553131104,2.305500030517578,2.305500030517578,96650000,AMZN
+2005-08-04,2.2774999141693115,2.2885000705718994,2.2709999084472656,2.2730000019073486,2.2730000019073486,99544000,AMZN
+2005-08-05,2.262500047683716,2.2855000495910645,2.258500099182129,2.2634999752044678,2.2634999752044678,99030000,AMZN
+2005-08-08,2.2660000324249268,2.2950000762939453,2.263000011444092,2.2829999923706055,2.2829999923706055,89098000,AMZN
+2005-08-09,2.2880001068115234,2.322000026702881,2.2874999046325684,2.2964999675750732,2.2964999675750732,91824000,AMZN
+2005-08-10,2.2695000171661377,2.2785000801086426,2.2295000553131104,2.23799991607666,2.23799991607666,198424000,AMZN
+2005-08-11,2.2309999465942383,2.260499954223633,2.2249999046325684,2.260499954223633,2.260499954223633,116844000,AMZN
+2005-08-12,2.2314999103546143,2.2860000133514404,2.202500104904175,2.2100000381469727,2.2100000381469727,129482000,AMZN
+2005-08-15,2.196500062942505,2.2674999237060547,2.194000005722046,2.252000093460083,2.252000093460083,110502000,AMZN
+2005-08-16,2.244999885559082,2.246999979019165,2.2100000381469727,2.2135000228881836,2.2135000228881836,72502000,AMZN
+2005-08-17,2.2095000743865967,2.2214999198913574,2.2060000896453857,2.2060000896453857,2.2060000896453857,61008000,AMZN
+2005-08-18,2.194000005722046,2.194999933242798,2.17549991607666,2.186500072479248,2.186500072479248,72086000,AMZN
+2005-08-19,2.180000066757202,2.188499927520752,2.1665000915527344,2.186000108718872,2.186000108718872,66478000,AMZN
+2005-08-22,2.180500030517578,2.2135000228881836,2.1470000743865967,2.188499927520752,2.188499927520752,107482000,AMZN
+2005-08-23,2.187000036239624,2.198499917984009,2.1610000133514404,2.1710000038146973,2.1710000038146973,70354000,AMZN
+2005-08-24,2.1659998893737793,2.1659998893737793,2.1135001182556152,2.118499994277954,2.118499994277954,117438000,AMZN
+2005-08-25,2.127000093460083,2.140000104904175,2.1040000915527344,2.115499973297119,2.115499973297119,61844000,AMZN
+2005-08-26,2.115000009536743,2.131500005722046,2.11299991607666,2.118499994277954,2.118499994277954,57214000,AMZN
+2005-08-29,2.0954999923706055,2.1500000953674316,2.0954999923706055,2.1394999027252197,2.1394999027252197,73078000,AMZN
+2005-08-30,2.119499921798706,2.135499954223633,2.0980000495910645,2.124500036239624,2.124500036239624,77484000,AMZN
+2005-08-31,2.121999979019165,2.140500068664551,2.1019999980926514,2.134999990463257,2.134999990463257,67384000,AMZN
+2005-09-01,2.125999927520752,2.1484999656677246,2.0875000953674316,2.0920000076293945,2.0920000076293945,88580000,AMZN
+2005-09-02,2.0999999046325684,2.1024999618530273,2.052000045776367,2.075500011444092,2.075500011444092,80542000,AMZN
+2005-09-06,2.077500104904175,2.182499885559082,2.075500011444092,2.180999994277954,2.180999994277954,158796000,AMZN
+2005-09-07,2.174999952316284,2.2149999141693115,2.172499895095825,2.186500072479248,2.186500072479248,122830000,AMZN
+2005-09-08,2.172499895095825,2.174499988555908,2.1414999961853027,2.1480000019073486,2.1480000019073486,77684000,AMZN
+2005-09-09,2.1494998931884766,2.1600000858306885,2.140500068664551,2.1475000381469727,2.1475000381469727,65774000,AMZN
+2005-09-12,2.135999917984009,2.247999906539917,2.134500026702881,2.2249999046325684,2.2249999046325684,175588000,AMZN
+2005-09-13,2.2084999084472656,2.2190001010894775,2.171999931335449,2.196500062942505,2.196500062942505,90104000,AMZN
+2005-09-14,2.194000005722046,2.2365000247955322,2.1410000324249268,2.1549999713897705,2.1549999713897705,126360000,AMZN
+2005-09-15,2.1600000858306885,2.179500102996826,2.132499933242798,2.135499954223633,2.135499954223633,91758000,AMZN
+2005-09-16,2.140000104904175,2.1459999084472656,2.1059999465942383,2.140000104904175,2.140000104904175,82234000,AMZN
+2005-09-19,2.131500005722046,2.1714999675750732,2.1085000038146973,2.137500047683716,2.137500047683716,68806000,AMZN
+2005-09-20,2.132499933242798,2.1505000591278076,2.0885000228881836,2.0934998989105225,2.0934998989105225,69440000,AMZN
+2005-09-21,2.0924999713897705,2.131999969482422,2.0625,2.0625,2.0625,106276000,AMZN
+2005-09-22,2.059999942779541,2.1135001182556152,2.0250000953674316,2.1040000915527344,2.1040000915527344,116760000,AMZN
+2005-09-23,2.0985000133514404,2.13100004196167,2.077500104904175,2.109499931335449,2.109499931335449,62908000,AMZN
+2005-09-26,2.122499942779541,2.1710000038146973,2.119999885559082,2.1670000553131104,2.1670000553131104,112328000,AMZN
+2005-09-27,2.1630001068115234,2.186500072479248,2.1410000324249268,2.1579999923706055,2.1579999923706055,83470000,AMZN
+2005-09-28,2.1624999046325684,2.187000036239624,2.1494998931884766,2.1684999465942383,2.1684999465942383,64794000,AMZN
+2005-09-29,2.1689999103546143,2.240000009536743,2.1565001010894775,2.239500045776367,2.239500045776367,127856000,AMZN
+2005-09-30,2.2325000762939453,2.2920000553131104,2.2300000190734863,2.265000104904175,2.265000104904175,121120000,AMZN
+2005-10-03,2.2664999961853027,2.3294999599456787,2.257999897003174,2.30049991607666,2.30049991607666,116584000,AMZN
+2005-10-04,2.299999952316284,2.305999994277954,2.2249999046325684,2.246500015258789,2.246500015258789,130430000,AMZN
+2005-10-05,2.245500087738037,2.2644999027252197,2.194499969482422,2.2244999408721924,2.2244999408721924,129054000,AMZN
+2005-10-06,2.2279999256134033,2.240499973297119,2.1665000915527344,2.200500011444092,2.200500011444092,123858000,AMZN
+2005-10-07,2.2135000228881836,2.2304999828338623,2.1689999103546143,2.186000108718872,2.186000108718872,67850000,AMZN
+2005-10-10,2.190999984741211,2.2190001010894775,2.178999900817871,2.187999963760376,2.187999963760376,73606000,AMZN
+2005-10-11,2.196000099182129,2.2160000801086426,2.1614999771118164,2.1700000762939453,2.1700000762939453,106036000,AMZN
+2005-10-12,2.1454999446868896,2.184000015258789,2.121999979019165,2.127500057220459,2.127500057220459,114084000,AMZN
+2005-10-13,2.121500015258789,2.1489999294281006,2.0950000286102295,2.13100004196167,2.13100004196167,76656000,AMZN
+2005-10-14,2.1500000953674316,2.19350004196167,2.117000102996826,2.189500093460083,2.189500093460083,91552000,AMZN
+2005-10-17,2.18149995803833,2.250999927520752,2.180999994277954,2.250999927520752,2.250999927520752,104500000,AMZN
+2005-10-18,2.246000051498413,2.252500057220459,2.2149999141693115,2.2325000762939453,2.2325000762939453,89154000,AMZN
+2005-10-19,2.2269999980926514,2.2929999828338623,2.2139999866485596,2.2929999828338623,2.2929999828338623,130570000,AMZN
+2005-10-20,2.2950000762939453,2.303499937057495,2.2339999675750732,2.250499963760376,2.250499963760376,118584000,AMZN
+2005-10-21,2.2834999561309814,2.302500009536743,2.257499933242798,2.297499895095825,2.297499895095825,92496000,AMZN
+2005-10-24,2.305999994277954,2.3480000495910645,2.2929999828338623,2.3464999198913574,2.3464999198913574,109518000,AMZN
+2005-10-25,2.3440001010894775,2.3499999046325684,2.302000045776367,2.308500051498413,2.308500051498413,228774000,AMZN
+2005-10-26,2.049999952316284,2.055000066757202,1.9739999771118164,1.9874999523162842,1.9874999523162842,602094000,AMZN
+2005-10-27,1.9819999933242798,1.9950000047683716,1.9429999589920044,1.9529999494552612,1.9529999494552612,175406000,AMZN
+2005-10-28,1.9774999618530273,1.9824999570846558,1.9359999895095825,1.9474999904632568,1.9474999904632568,123184000,AMZN
+2005-10-31,1.9674999713897705,2.0195000171661377,1.9559999704360962,1.9930000305175781,1.9930000305175781,135612000,AMZN
+2005-11-01,1.9984999895095825,2.0369999408721924,1.9824999570846558,2.0185000896453857,2.0185000896453857,107660000,AMZN
+2005-11-02,2.0144999027252197,2.061500072479248,1.9900000095367432,2.0374999046325684,2.0374999046325684,97236000,AMZN
+2005-11-03,2.0445001125335693,2.0999999046325684,2.0425000190734863,2.078000068664551,2.078000068664551,140000000,AMZN
+2005-11-04,2.07450008392334,2.0899999141693115,2.0455000400543213,2.054500102996826,2.054500102996826,88908000,AMZN
+2005-11-07,2.053999900817871,2.073499917984009,2.0274999141693115,2.069499969482422,2.069499969482422,67722000,AMZN
+2005-11-08,2.066499948501587,2.1054999828338623,2.051500082015991,2.0975000858306885,2.0975000858306885,99016000,AMZN
+2005-11-09,2.0894999504089355,2.0999999046325684,2.063999891281128,2.069999933242798,2.069999933242798,69432000,AMZN
+2005-11-10,2.073499917984009,2.122499942779541,2.0429999828338623,2.1089999675750732,2.1089999675750732,111710000,AMZN
+2005-11-11,2.118499994277954,2.1519999504089355,2.112499952316284,2.134000062942505,2.134000062942505,79644000,AMZN
+2005-11-14,2.125999927520752,2.1500000953674316,2.117000102996826,2.126499891281128,2.126499891281128,62062000,AMZN
+2005-11-15,2.2730000019073486,2.2825000286102295,2.2214999198913574,2.2225000858306885,2.2225000858306885,425558000,AMZN
+2005-11-16,2.2135000228881836,2.2699999809265137,2.2119998931884766,2.265000104904175,2.265000104904175,159340000,AMZN
+2005-11-17,2.2715001106262207,2.3380000591278076,2.2679998874664307,2.3369998931884766,2.3369998931884766,233752000,AMZN
+2005-11-18,2.3450000286102295,2.4000000953674316,2.3329999446868896,2.3989999294281006,2.3989999294281006,1186656000,AMZN
+2005-11-21,2.378499984741211,2.4154999256134033,2.364000082015991,2.3994998931884766,2.3994998931884766,357398000,AMZN
+2005-11-22,2.375,2.450500011444092,2.367000102996826,2.442500114440918,2.442500114440918,259814000,AMZN
+2005-11-23,2.438499927520752,2.447999954223633,2.4045000076293945,2.4119999408721924,2.4119999408721924,149664000,AMZN
+2005-11-25,2.4024999141693115,2.4240000247955322,2.38100004196167,2.4030001163482666,2.4030001163482666,53916000,AMZN
+2005-11-28,2.4075000286102295,2.4560000896453857,2.38100004196167,2.4175000190734863,2.4175000190734863,213418000,AMZN
+2005-11-29,2.4154999256134033,2.4714999198913574,2.4059998989105225,2.427500009536743,2.427500009536743,207688000,AMZN
+2005-11-30,2.4240000247955322,2.434000015258789,2.377500057220459,2.4230000972747803,2.4230000972747803,158512000,AMZN
+2005-12-01,2.444000005722046,2.4700000286102295,2.43149995803833,2.450000047683716,2.450000047683716,157334000,AMZN
+2005-12-02,2.446000099182129,2.4765000343322754,2.4200000762939453,2.453000068664551,2.453000068664551,129032000,AMZN
+2005-12-05,2.443000078201294,2.4674999713897705,2.4375,2.441499948501587,2.441499948501587,105018000,AMZN
+2005-12-06,2.453000068664551,2.494999885559082,2.453000068664551,2.4630000591278076,2.4630000591278076,191628000,AMZN
+2005-12-07,2.4655001163482666,2.4735000133514404,2.4144999980926514,2.441499948501587,2.441499948501587,135936000,AMZN
+2005-12-08,2.441499948501587,2.4549999237060547,2.3929998874664307,2.4175000190734863,2.4175000190734863,142880000,AMZN
+2005-12-09,2.432499885559082,2.4519999027252197,2.4124999046325684,2.437000036239624,2.437000036239624,94180000,AMZN
+2005-12-12,2.4574999809265137,2.4649999141693115,2.431999921798706,2.4535000324249268,2.4535000324249268,68486000,AMZN
+2005-12-13,2.427000045776367,2.4835000038146973,2.4240000247955322,2.4749999046325684,2.4749999046325684,116256000,AMZN
+2005-12-14,2.4600000381469727,2.4800000190734863,2.439500093460083,2.4704999923706055,2.4704999923706055,99318000,AMZN
+2005-12-15,2.4749999046325684,2.497499942779541,2.452500104904175,2.4739999771118164,2.4739999771118164,116410000,AMZN
+2005-12-16,2.4700000286102295,2.496000051498413,2.4605000019073486,2.4605000019073486,2.4605000019073486,112530000,AMZN
+2005-12-19,2.44950008392334,2.5,2.4159998893737793,2.4184999465942383,2.4184999465942383,166174000,AMZN
+2005-12-20,2.4230000972747803,2.430000066757202,2.384000062942505,2.4070000648498535,2.4070000648498535,110704000,AMZN
+2005-12-21,2.4144999980926514,2.453000068664551,2.3889999389648438,2.448499917984009,2.448499917984009,146450000,AMZN
+2005-12-22,2.444999933242798,2.4639999866485596,2.4179999828338623,2.4609999656677246,2.4609999656677246,88436000,AMZN
+2005-12-23,2.4544999599456787,2.4695000648498535,2.436000108718872,2.4609999656677246,2.4609999656677246,64130000,AMZN
+2005-12-27,2.444999933242798,2.4549999237060547,2.4179999828338623,2.427999973297119,2.427999973297119,116374000,AMZN
+2005-12-28,2.424499988555908,2.427500009536743,2.3949999809265137,2.4030001163482666,2.4030001163482666,90636000,AMZN
+2005-12-29,2.4065001010894775,2.4230000972747803,2.3984999656677246,2.3994998931884766,2.3994998931884766,63422000,AMZN
+2005-12-30,2.3864998817443848,2.4100000858306885,2.3570001125335693,2.3575000762939453,2.3575000762939453,108022000,AMZN
+2006-01-03,2.373500108718872,2.3924999237060547,2.3125,2.378999948501587,2.378999948501587,151644000,AMZN
+2006-01-04,2.374500036239624,2.3864998817443848,2.3345000743865967,2.362499952316284,2.362499952316284,148818000,AMZN
+2006-01-05,2.3580000400543213,2.4100000858306885,2.3554999828338623,2.382499933242798,2.382499933242798,108344000,AMZN
+2006-01-06,2.3984999656677246,2.428999900817871,2.365999937057495,2.3935000896453857,2.3935000896453857,123058000,AMZN
+2006-01-09,2.327500104904175,2.3550000190734863,2.319999933242798,2.3540000915527344,2.3540000915527344,178862000,AMZN
+2006-01-10,2.320499897003174,2.3375000953674316,2.2679998874664307,2.2825000286102295,2.2825000286102295,193722000,AMZN
+2006-01-11,2.2825000286102295,2.2850000858306885,2.2130000591278076,2.246500015258789,2.246500015258789,169944000,AMZN
+2006-01-12,2.239500045776367,2.254499912261963,2.2044999599456787,2.2179999351501465,2.2179999351501465,116366000,AMZN
+2006-01-13,2.2235000133514404,2.242500066757202,2.200000047683716,2.2200000286102295,2.2200000286102295,88644000,AMZN
+2006-01-17,2.197499990463257,2.2160000801086426,2.183000087738037,2.200000047683716,2.200000047683716,112620000,AMZN
+2006-01-18,2.1594998836517334,2.2295000553131104,2.1549999713897705,2.2160000801086426,2.2160000801086426,174866000,AMZN
+2006-01-19,2.2244999408721924,2.26200008392334,2.2149999141693115,2.2225000858306885,2.2225000858306885,103138000,AMZN
+2006-01-20,2.2114999294281006,2.2179999351501465,2.1600000858306885,2.196000099182129,2.196000099182129,166148000,AMZN
+2006-01-23,2.2090001106262207,2.237499952316284,2.174999952316284,2.186500072479248,2.186500072479248,115056000,AMZN
+2006-01-24,2.183000087738037,2.2214999198913574,2.1710000038146973,2.2009999752044678,2.2009999752044678,86848000,AMZN
+2006-01-25,2.202500104904175,2.2235000133514404,2.1670000553131104,2.180000066757202,2.180000066757202,85742000,AMZN
+2006-01-26,2.197499990463257,2.239000082015991,2.189500093460083,2.2339999675750732,2.2339999675750732,97790000,AMZN
+2006-01-27,2.2274999618530273,2.260999917984009,2.2265000343322754,2.260999917984009,2.260999917984009,83480000,AMZN
+2006-01-30,2.2704999446868896,2.2985000610351562,2.236999988555908,2.247999906539917,2.247999906539917,81996000,AMZN
+2006-01-31,2.23799991607666,2.260499954223633,2.2125000953674316,2.240999937057495,2.240999937057495,81120000,AMZN
+2006-02-01,2.196000099182129,2.234499931335449,2.174999952316284,2.1989998817443848,2.1989998817443848,150028000,AMZN
+2006-02-02,2.191999912261963,2.2019999027252197,1.9900000095367432,2.13700008392334,2.13700008392334,474186000,AMZN
+2006-02-03,1.8849999904632568,1.9249999523162842,1.868499994277954,1.9164999723434448,1.9164999723434448,670626000,AMZN
+2006-02-06,1.9170000553131104,1.9170000553131104,1.8884999752044678,1.8975000381469727,1.8975000381469727,170064000,AMZN
+2006-02-07,1.9045000076293945,1.909999966621399,1.8600000143051147,1.8760000467300415,1.8760000467300415,148072000,AMZN
+2006-02-08,1.8849999904632568,1.9194999933242798,1.8554999828338623,1.9084999561309814,1.9084999561309814,150874000,AMZN
+2006-02-09,1.9305000305175781,1.9500000476837158,1.8964999914169312,1.8995000123977661,1.8995000123977661,138656000,AMZN
+2006-02-10,1.8990000486373901,1.9259999990463257,1.868499994277954,1.9259999990463257,1.9259999990463257,100236000,AMZN
+2006-02-13,1.912500023841858,1.9210000038146973,1.8765000104904175,1.8930000066757202,1.8930000066757202,95008000,AMZN
+2006-02-14,1.9019999504089355,1.9244999885559082,1.86899995803833,1.912500023841858,1.912500023841858,90284000,AMZN
+2006-02-15,1.9119999408721924,1.9639999866485596,1.9049999713897705,1.9630000591278076,1.9630000591278076,138054000,AMZN
+2006-02-16,1.968500018119812,2.0,1.941499948501587,1.9574999809265137,1.9574999809265137,112760000,AMZN
+2006-02-17,1.9464999437332153,1.968999981880188,1.9455000162124634,1.9594999551773071,1.9594999551773071,91636000,AMZN
+2006-02-21,1.9505000114440918,1.9555000066757202,1.9129999876022339,1.9144999980926514,1.9144999980926514,101122000,AMZN
+2006-02-22,1.9155000448226929,1.9550000429153442,1.8854999542236328,1.9359999895095825,1.9359999895095825,147138000,AMZN
+2006-02-23,1.930999994277954,1.9375,1.8934999704360962,1.8949999809265137,1.8949999809265137,185750000,AMZN
+2006-02-24,1.912500023841858,1.9205000400543213,1.8930000066757202,1.9175000190734863,1.9175000190734863,74400000,AMZN
+2006-02-27,1.9199999570846558,1.9390000104904175,1.8964999914169312,1.9005000591278076,1.9005000591278076,88982000,AMZN
+2006-02-28,1.8895000219345093,1.9045000076293945,1.8524999618530273,1.871999979019165,1.871999979019165,183018000,AMZN
+2006-03-01,1.872499942779541,1.8845000267028809,1.8424999713897705,1.8559999465942383,1.8559999465942383,139630000,AMZN
+2006-03-02,1.781999945640564,1.850000023841858,1.7684999704360962,1.843999981880188,1.843999981880188,231674000,AMZN
+2006-03-03,1.844499945640564,1.8914999961853027,1.8335000276565552,1.8604999780654907,1.8604999780654907,120898000,AMZN
+2006-03-06,1.8660000562667847,1.878999948501587,1.8385000228881836,1.843000054359436,1.843000054359436,85166000,AMZN
+2006-03-07,1.8355000019073486,1.871000051498413,1.8350000381469727,1.846500039100647,1.846500039100647,94446000,AMZN
+2006-03-08,1.8359999656677246,1.8734999895095825,1.8305000066757202,1.840499997138977,1.840499997138977,124732000,AMZN
+2006-03-09,1.840000033378601,1.8480000495910645,1.7949999570846558,1.805999994277954,1.805999994277954,144002000,AMZN
+2006-03-10,1.812000036239624,1.8250000476837158,1.7869999408721924,1.8109999895095825,1.8109999895095825,99454000,AMZN
+2006-03-13,1.815500020980835,1.8315000534057617,1.7984999418258667,1.809499979019165,1.809499979019165,65562000,AMZN
+2006-03-14,1.8020000457763672,1.850000023841858,1.8005000352859497,1.8454999923706055,1.8454999923706055,83704000,AMZN
+2006-03-15,1.847499966621399,1.850000023841858,1.8214999437332153,1.844499945640564,1.844499945640564,56030000,AMZN
+2006-03-16,1.8539999723434448,1.8695000410079956,1.8370000123977661,1.8385000228881836,1.8385000228881836,96456000,AMZN
+2006-03-17,1.843999981880188,1.8489999771118164,1.7925000190734863,1.7994999885559082,1.7994999885559082,137724000,AMZN
+2006-03-20,1.7960000038146973,1.8634999990463257,1.7899999618530273,1.8114999532699585,1.8114999532699585,123416000,AMZN
+2006-03-21,1.7960000038146973,1.8365000486373901,1.7829999923706055,1.7960000038146973,1.7960000038146973,133432000,AMZN
+2006-03-22,1.7999999523162842,1.8270000219345093,1.7894999980926514,1.7999999523162842,1.7999999523162842,86016000,AMZN
+2006-03-23,1.7979999780654907,1.8170000314712524,1.7740000486373901,1.784000039100647,1.784000039100647,80718000,AMZN
+2006-03-24,1.7860000133514404,1.805999994277954,1.7654999494552612,1.7734999656677246,1.7734999656677246,73640000,AMZN
+2006-03-27,1.774999976158142,1.7829999923706055,1.7569999694824219,1.7625000476837158,1.7625000476837158,74170000,AMZN
+2006-03-28,1.7604999542236328,1.8009999990463257,1.7599999904632568,1.784500002861023,1.784500002861023,114544000,AMZN
+2006-03-29,1.784500002861023,1.840499997138977,1.7654999494552612,1.815999984741211,1.815999984741211,143984000,AMZN
+2006-03-30,1.8224999904632568,1.8450000286102295,1.809000015258789,1.8335000276565552,1.8335000276565552,80984000,AMZN
+2006-03-31,1.8339999914169312,1.8385000228881836,1.8240000009536743,1.8265000581741333,1.8265000581741333,53180000,AMZN
+2006-04-03,1.8335000276565552,1.8665000200271606,1.8049999475479126,1.8070000410079956,1.8070000410079956,101080000,AMZN
+2006-04-04,1.8070000410079956,1.8550000190734863,1.8009999990463257,1.8385000228881836,1.8385000228881836,74356000,AMZN
+2006-04-05,1.8329999446868896,1.8669999837875366,1.8135000467300415,1.8669999837875366,1.8669999837875366,111190000,AMZN
+2006-04-06,1.8600000143051147,1.9420000314712524,1.8565000295639038,1.9255000352859497,1.9255000352859497,185892000,AMZN
+2006-04-07,1.9275000095367432,1.933500051498413,1.850000023841858,1.8545000553131104,1.8545000553131104,114090000,AMZN
+2006-04-10,1.8574999570846558,1.8639999628067017,1.8109999895095825,1.8305000066757202,1.8305000066757202,94950000,AMZN
+2006-04-11,1.8305000066757202,1.837499976158142,1.7760000228881836,1.8029999732971191,1.8029999732971191,132112000,AMZN
+2006-04-12,1.7955000400543213,1.8220000267028809,1.7955000400543213,1.80649995803833,1.80649995803833,57116000,AMZN
+2006-04-13,1.7975000143051147,1.8359999656677246,1.7745000123977661,1.8309999704360962,1.8309999704360962,74304000,AMZN
+2006-04-17,1.8235000371932983,1.8309999704360962,1.752500057220459,1.7634999752044678,1.7634999752044678,88844000,AMZN
+2006-04-18,1.7695000171661377,1.8224999904632568,1.7599999904632568,1.8140000104904175,1.8140000104904175,91914000,AMZN
+2006-04-19,1.805999994277954,1.8480000495910645,1.7944999933242798,1.844499945640564,1.844499945640564,85610000,AMZN
+2006-04-20,1.8350000381469727,1.8600000143051147,1.8114999532699585,1.8170000314712524,1.8170000314712524,107752000,AMZN
+2006-04-21,1.8309999704360962,1.8389999866485596,1.7860000133514404,1.8014999628067017,1.8014999628067017,88470000,AMZN
+2006-04-24,1.805999994277954,1.805999994277954,1.7660000324249268,1.7894999980926514,1.7894999980926514,61752000,AMZN
+2006-04-25,1.7795000076293945,1.7884999513626099,1.750499963760376,1.777500033378601,1.777500033378601,255810000,AMZN
+2006-04-26,1.7669999599456787,1.8174999952316284,1.7575000524520874,1.7894999980926514,1.7894999980926514,221430000,AMZN
+2006-04-27,1.7755000591278076,1.7934999465942383,1.7649999856948853,1.7869999408721924,1.7869999408721924,118650000,AMZN
+2006-04-28,1.7884999513626099,1.7944999933242798,1.7569999694824219,1.7604999542236328,1.7604999542236328,69850000,AMZN
+2006-05-01,1.7595000267028809,1.778499960899353,1.722000002861023,1.7295000553131104,1.7295000553131104,141454000,AMZN
+2006-05-02,1.7319999933242798,1.746999979019165,1.7115000486373901,1.718999981880188,1.718999981880188,117140000,AMZN
+2006-05-03,1.7144999504089355,1.719499945640564,1.6755000352859497,1.6979999542236328,1.6979999542236328,151718000,AMZN
+2006-05-04,1.7309999465942383,1.7359999418258667,1.718999981880188,1.7235000133514404,1.7235000133514404,119958000,AMZN
+2006-05-05,1.7324999570846558,1.7519999742507935,1.7074999809265137,1.7519999742507935,1.7519999742507935,114818000,AMZN
+2006-05-08,1.749500036239624,1.7654999494552612,1.7235000133514404,1.7345000505447388,1.7345000505447388,84736000,AMZN
+2006-05-09,1.7209999561309814,1.7630000114440918,1.7105000019073486,1.7419999837875366,1.7419999837875366,109694000,AMZN
+2006-05-10,1.7339999675750732,1.75,1.7050000429153442,1.7079999446868896,1.7079999446868896,66006000,AMZN
+2006-05-11,1.7059999704360962,1.7074999809265137,1.6540000438690186,1.6764999628067017,1.6764999628067017,153920000,AMZN
+2006-05-12,1.6779999732971191,1.6890000104904175,1.627500057220459,1.6365000009536743,1.6365000009536743,97472000,AMZN
+2006-05-15,1.627500057220459,1.6425000429153442,1.6104999780654907,1.6390000581741333,1.6390000581741333,86100000,AMZN
+2006-05-16,1.6419999599456787,1.6510000228881836,1.6160000562667847,1.6380000114440918,1.6380000114440918,104432000,AMZN
+2006-05-17,1.622499942779541,1.6349999904632568,1.5765000581741333,1.5805000066757202,1.5805000066757202,134082000,AMZN
+2006-05-18,1.5855000019073486,1.6820000410079956,1.5759999752044678,1.6304999589920044,1.6304999589920044,240544000,AMZN
+2006-05-19,1.6330000162124634,1.7000000476837158,1.6015000343322754,1.6970000267028809,1.6970000267028809,196344000,AMZN
+2006-05-22,1.6979999542236328,1.749500036239624,1.659000039100647,1.7415000200271606,1.7415000200271606,222458000,AMZN
+2006-05-23,1.75,1.7999999523162842,1.687999963760376,1.687999963760376,1.687999963760376,176454000,AMZN
+2006-05-24,1.6705000400543213,1.7615000009536743,1.6684999465942383,1.7595000267028809,1.7595000267028809,190842000,AMZN
+2006-05-25,1.7680000066757202,1.784500002861023,1.7300000190734863,1.781499981880188,1.781499981880188,116914000,AMZN
+2006-05-26,1.7829999923706055,1.8250000476837158,1.7730000019073486,1.8035000562667847,1.8035000562667847,90486000,AMZN
+2006-05-30,1.7864999771118164,1.787500023841858,1.722000002861023,1.7319999933242798,1.7319999933242798,118416000,AMZN
+2006-05-31,1.7369999885559082,1.746999979019165,1.6864999532699585,1.7304999828338623,1.7304999828338623,103932000,AMZN
+2006-06-01,1.7315000295639038,1.7725000381469727,1.715000033378601,1.753499984741211,1.753499984741211,118640000,AMZN
+2006-06-02,1.7595000267028809,1.7610000371932983,1.7024999856948853,1.7380000352859497,1.7380000352859497,108858000,AMZN
+2006-06-05,1.7230000495910645,1.7269999980926514,1.6634999513626099,1.6744999885559082,1.6744999885559082,100988000,AMZN
+2006-06-06,1.6790000200271606,1.690000057220459,1.6464999914169312,1.6705000400543213,1.6705000400543213,85532000,AMZN
+2006-06-07,1.6699999570846558,1.7269999980926514,1.6454999446868896,1.6885000467300415,1.6885000467300415,106076000,AMZN
+2006-06-08,1.6775000095367432,1.7029999494552612,1.621000051498413,1.6775000095367432,1.6775000095367432,166220000,AMZN
+2006-06-09,1.6749999523162842,1.7174999713897705,1.6725000143051147,1.6890000104904175,1.6890000104904175,104652000,AMZN
+2006-06-12,1.7000000476837158,1.722499966621399,1.6744999885559082,1.6799999475479126,1.6799999475479126,83916000,AMZN
+2006-06-13,1.6744999885559082,1.7085000276565552,1.656499981880188,1.6734999418258667,1.6734999418258667,108060000,AMZN
+2006-06-14,1.6749999523162842,1.6994999647140503,1.6540000438690186,1.684000015258789,1.684000015258789,97382000,AMZN
+2006-06-15,1.6920000314712524,1.7584999799728394,1.683500051498413,1.7480000257492065,1.7480000257492065,124122000,AMZN
+2006-06-16,1.74399995803833,1.7630000114440918,1.7350000143051147,1.7545000314712524,1.7545000314712524,102702000,AMZN
+2006-06-19,1.7599999904632568,1.7740000486373901,1.7519999742507935,1.753499984741211,1.753499984741211,84232000,AMZN
+2006-06-20,1.750499963760376,1.7825000286102295,1.74399995803833,1.7740000486373901,1.7740000486373901,89310000,AMZN
+2006-06-21,1.7669999599456787,1.8524999618530273,1.7669999599456787,1.8324999809265137,1.8324999809265137,157306000,AMZN
+2006-06-22,1.8274999856948853,1.8424999713897705,1.8055000305175781,1.81850004196167,1.81850004196167,94640000,AMZN
+2006-06-23,1.8229999542236328,1.8324999809265137,1.8009999990463257,1.8274999856948853,1.8274999856948853,78468000,AMZN
+2006-06-26,1.8274999856948853,1.8585000038146973,1.8214999437332153,1.8385000228881836,1.8385000228881836,72116000,AMZN
+2006-06-27,1.8359999656677246,1.875,1.808500051498413,1.8240000009536743,1.8240000009536743,112820000,AMZN
+2006-06-28,1.8350000381469727,1.8554999828338623,1.8240000009536743,1.8350000381469727,1.8350000381469727,75034000,AMZN
+2006-06-29,1.840999960899353,1.9285000562667847,1.8350000381469727,1.9259999990463257,1.9259999990463257,127450000,AMZN
+2006-06-30,1.9290000200271606,1.9420000314712524,1.8914999961853027,1.934000015258789,1.934000015258789,103824000,AMZN
+2006-07-03,1.9259999990463257,1.930999994277954,1.9114999771118164,1.9305000305175781,1.9305000305175781,28726000,AMZN
+2006-07-05,1.9140000343322754,1.9214999675750732,1.8389999866485596,1.8554999828338623,1.8554999828338623,114680000,AMZN
+2006-07-06,1.8535000085830688,1.8869999647140503,1.8259999752044678,1.840000033378601,1.840000033378601,87454000,AMZN
+2006-07-07,1.8355000019073486,1.8639999628067017,1.787500023841858,1.8055000305175781,1.8055000305175781,100082000,AMZN
+2006-07-10,1.815000057220459,1.8350000381469727,1.7699999809265137,1.7894999980926514,1.7894999980926514,77534000,AMZN
+2006-07-11,1.7869999408721924,1.7960000038146973,1.750499963760376,1.7829999923706055,1.7829999923706055,121772000,AMZN
+2006-07-12,1.7799999713897705,1.7949999570846558,1.7285000085830688,1.7315000295639038,1.7315000295639038,97894000,AMZN
+2006-07-13,1.7165000438690186,1.7315000295639038,1.6855000257492065,1.6864999532699585,1.6864999532699585,129110000,AMZN
+2006-07-14,1.6755000352859497,1.6864999532699585,1.6399999856948853,1.6460000276565552,1.6460000276565552,161896000,AMZN
+2006-07-17,1.6395000219345093,1.6964999437332153,1.6395000219345093,1.683500051498413,1.683500051498413,143946000,AMZN
+2006-07-18,1.6825000047683716,1.7144999504089355,1.6480000019073486,1.6744999885559082,1.6744999885559082,104300000,AMZN
+2006-07-19,1.6749999523162842,1.7384999990463257,1.6694999933242798,1.7239999771118164,1.7239999771118164,177326000,AMZN
+2006-07-20,1.719499945640564,1.7404999732971191,1.691499948501587,1.7089999914169312,1.7089999914169312,116724000,AMZN
+2006-07-21,1.6924999952316284,1.6985000371932983,1.6460000276565552,1.659500002861023,1.659500002861023,142732000,AMZN
+2006-07-24,1.6675000190734863,1.7339999675750732,1.6670000553131104,1.715499997138977,1.715499997138977,147708000,AMZN
+2006-07-25,1.7000000476837158,1.7079999446868896,1.6694999933242798,1.6794999837875366,1.6794999837875366,344600000,AMZN
+2006-07-26,1.437999963760376,1.4500000476837158,1.2979999780654907,1.312999963760376,1.312999963760376,1539704000,AMZN
+2006-07-27,1.3224999904632568,1.340000033378601,1.3105000257492065,1.3279999494552612,1.3279999494552612,527876000,AMZN
+2006-07-28,1.340000033378601,1.3589999675750732,1.3285000324249268,1.3585000038146973,1.3585000038146973,248440000,AMZN
+2006-07-31,1.3509999513626099,1.3645000457763672,1.3370000123977661,1.344499945640564,1.344499945640564,160764000,AMZN
+2006-08-01,1.3274999856948853,1.3320000171661377,1.2920000553131104,1.315999984741211,1.315999984741211,262576000,AMZN
+2006-08-02,1.3075000047683716,1.315000057220459,1.2944999933242798,1.3044999837875366,1.3044999837875366,156208000,AMZN
+2006-08-03,1.3044999837875366,1.3450000286102295,1.2949999570846558,1.3344999551773071,1.3344999551773071,138822000,AMZN
+2006-08-04,1.347000002861023,1.3795000314712524,1.340000033378601,1.3645000457763672,1.3645000457763672,205048000,AMZN
+2006-08-07,1.3595000505447388,1.3645000457763672,1.3294999599456787,1.3389999866485596,1.3389999866485596,109528000,AMZN
+2006-08-08,1.340000033378601,1.3509999513626099,1.309499979019165,1.3179999589920044,1.3179999589920044,145204000,AMZN
+2006-08-09,1.3270000219345093,1.3350000381469727,1.2999999523162842,1.3105000257492065,1.3105000257492065,138224000,AMZN
+2006-08-10,1.309999942779541,1.3259999752044678,1.2940000295639038,1.3244999647140503,1.3244999647140503,128112000,AMZN
+2006-08-11,1.3214999437332153,1.3214999437332153,1.2879999876022339,1.3035000562667847,1.3035000562667847,102318000,AMZN
+2006-08-14,1.3109999895095825,1.3530000448226929,1.309000015258789,1.3265000581741333,1.3265000581741333,102560000,AMZN
+2006-08-15,1.3485000133514404,1.3930000066757202,1.3309999704360962,1.3884999752044678,1.3884999752044678,164032000,AMZN
+2006-08-16,1.3984999656677246,1.406999945640564,1.3760000467300415,1.3975000381469727,1.3975000381469727,152732000,AMZN
+2006-08-17,1.3980000019073486,1.4874999523162842,1.3914999961853027,1.4544999599456787,1.4544999599456787,189926000,AMZN
+2006-08-18,1.4544999599456787,1.4615000486373901,1.4110000133514404,1.4559999704360962,1.4559999704360962,119972000,AMZN
+2006-08-21,1.434999942779541,1.4490000009536743,1.3984999656677246,1.406499981880188,1.406499981880188,106698000,AMZN
+2006-08-22,1.406999945640564,1.4444999694824219,1.402500033378601,1.4184999465942383,1.4184999465942383,91742000,AMZN
+2006-08-23,1.4279999732971191,1.4444999694824219,1.3884999752044678,1.406999945640564,1.406999945640564,94528000,AMZN
+2006-08-24,1.4119999408721924,1.412500023841858,1.3769999742507935,1.3984999656677246,1.3984999656677246,90338000,AMZN
+2006-08-25,1.3895000219345093,1.4114999771118164,1.38100004196167,1.4014999866485596,1.4014999866485596,70852000,AMZN
+2006-08-28,1.4199999570846558,1.4500000476837158,1.4134999513626099,1.4455000162124634,1.4455000162124634,121348000,AMZN
+2006-08-29,1.4485000371932983,1.4859999418258667,1.4375,1.4759999513626099,1.4759999513626099,147962000,AMZN
+2006-08-30,1.4785000085830688,1.5425000190734863,1.4739999771118164,1.5334999561309814,1.5334999561309814,226066000,AMZN
+2006-08-31,1.537500023841858,1.5494999885559082,1.5234999656677246,1.5414999723434448,1.5414999723434448,118940000,AMZN
+2006-09-01,1.5425000190734863,1.590000033378601,1.5425000190734863,1.5880000591278076,1.5880000591278076,131264000,AMZN
+2006-09-05,1.5805000066757202,1.6150000095367432,1.562000036239624,1.6115000247955322,1.6115000247955322,149354000,AMZN
+2006-09-06,1.5880000591278076,1.5989999771118164,1.5325000286102295,1.5399999618530273,1.5399999618530273,182282000,AMZN
+2006-09-07,1.528499960899353,1.531999945640564,1.4839999675750732,1.4865000247955322,1.4865000247955322,178034000,AMZN
+2006-09-08,1.5095000267028809,1.5329999923706055,1.496999979019165,1.5255000591278076,1.5255000591278076,104544000,AMZN
+2006-09-11,1.5115000009536743,1.55649995803833,1.4859999418258667,1.5394999980926514,1.5394999980926514,148076000,AMZN
+2006-09-12,1.5434999465942383,1.597000002861023,1.5264999866485596,1.5859999656677246,1.5859999656677246,130548000,AMZN
+2006-09-13,1.5865000486373901,1.5980000495910645,1.56850004196167,1.5835000276565552,1.5835000276565552,87408000,AMZN
+2006-09-14,1.5770000219345093,1.593500018119812,1.559000015258789,1.5824999809265137,1.5824999809265137,74114000,AMZN
+2006-09-15,1.5950000286102295,1.6369999647140503,1.5789999961853027,1.6260000467300415,1.6260000467300415,205474000,AMZN
+2006-09-18,1.622499942779541,1.6334999799728394,1.593999981880188,1.6039999723434448,1.6039999723434448,102462000,AMZN
+2006-09-19,1.6119999885559082,1.6150000095367432,1.5410000085830688,1.5789999961853027,1.5789999961853027,171440000,AMZN
+2006-09-20,1.590499997138977,1.6404999494552612,1.590000033378601,1.6059999465942383,1.6059999465942383,170978000,AMZN
+2006-09-21,1.6119999885559082,1.628000020980835,1.503499984741211,1.5110000371932983,1.5110000371932983,311074000,AMZN
+2006-09-22,1.5110000371932983,1.5475000143051147,1.4950000047683716,1.5420000553131104,1.5420000553131104,144980000,AMZN
+2006-09-25,1.5525000095367432,1.5985000133514404,1.5369999408721924,1.5894999504089355,1.5894999504089355,132392000,AMZN
+2006-09-26,1.594499945640564,1.6295000314712524,1.590000033378601,1.625,1.625,132022000,AMZN
+2006-09-27,1.6139999628067017,1.6230000257492065,1.596500039100647,1.6165000200271606,1.6165000200271606,109396000,AMZN
+2006-09-28,1.6134999990463257,1.6165000200271606,1.5609999895095825,1.5920000076293945,1.5920000076293945,149988000,AMZN
+2006-09-29,1.6004999876022339,1.6169999837875366,1.5770000219345093,1.6059999465942383,1.6059999465942383,104544000,AMZN
+2006-10-02,1.5989999771118164,1.6015000343322754,1.5414999723434448,1.5434999465942383,1.5434999465942383,136300000,AMZN
+2006-10-03,1.5449999570846558,1.600000023841858,1.5290000438690186,1.5850000381469727,1.5850000381469727,160680000,AMZN
+2006-10-04,1.587499976158142,1.6414999961853027,1.565000057220459,1.6380000114440918,1.6380000114440918,141296000,AMZN
+2006-10-05,1.6339999437332153,1.6699999570846558,1.6200000047683716,1.6660000085830688,1.6660000085830688,169118000,AMZN
+2006-10-06,1.6575000286102295,1.6610000133514404,1.625,1.6295000314712524,1.6295000314712524,84384000,AMZN
+2006-10-09,1.624500036239624,1.6740000247955322,1.622499942779541,1.6690000295639038,1.6690000295639038,105784000,AMZN
+2006-10-10,1.6634999513626099,1.6790000200271606,1.624500036239624,1.63100004196167,1.63100004196167,126668000,AMZN
+2006-10-11,1.6304999589920044,1.6575000286102295,1.6134999990463257,1.6454999446868896,1.6454999446868896,134570000,AMZN
+2006-10-12,1.6549999713897705,1.6855000257492065,1.631500005722046,1.6775000095367432,1.6775000095367432,119794000,AMZN
+2006-10-13,1.6675000190734863,1.6790000200271606,1.6540000438690186,1.6660000085830688,1.6660000085830688,81346000,AMZN
+2006-10-16,1.6425000429153442,1.659999966621399,1.627500057220459,1.6299999952316284,1.6299999952316284,135388000,AMZN
+2006-10-17,1.6100000143051147,1.6304999589920044,1.587499976158142,1.6234999895095825,1.6234999895095825,132714000,AMZN
+2006-10-18,1.628499984741211,1.6390000581741333,1.600000023841858,1.6154999732971191,1.6154999732971191,106986000,AMZN
+2006-10-19,1.6085000038146973,1.6419999599456787,1.6050000190734863,1.6269999742507935,1.6269999742507935,80752000,AMZN
+2006-10-20,1.6345000267028809,1.6345000267028809,1.6104999780654907,1.628499984741211,1.628499984741211,116788000,AMZN
+2006-10-23,1.6234999895095825,1.6454999446868896,1.6069999933242798,1.6440000534057617,1.6440000534057617,161186000,AMZN
+2006-10-24,1.6434999704360962,1.899999976158142,1.6430000066757202,1.68149995803833,1.68149995803833,463106000,AMZN
+2006-10-25,1.8650000095367432,1.8990000486373901,1.8020000457763672,1.8839999437332153,1.8839999437332153,930450000,AMZN
+2006-10-26,1.8624999523162842,1.9244999885559082,1.8589999675750732,1.9149999618530273,1.9149999618530273,341466000,AMZN
+2006-10-27,1.9075000286102295,1.9190000295639038,1.8830000162124634,1.9119999408721924,1.9119999408721924,199068000,AMZN
+2006-10-30,1.902500033378601,1.9170000553131104,1.8839999437332153,1.9075000286102295,1.9075000286102295,137648000,AMZN
+2006-10-31,1.9110000133514404,1.9294999837875366,1.8899999856948853,1.9045000076293945,1.9045000076293945,124208000,AMZN
+2006-11-01,1.906499981880188,1.909999966621399,1.8730000257492065,1.878000020980835,1.878000020980835,133378000,AMZN
+2006-11-02,1.8665000200271606,1.8884999752044678,1.8554999828338623,1.872499942779541,1.872499942779541,108946000,AMZN
+2006-11-03,1.8804999589920044,1.8854999542236328,1.843500018119812,1.8730000257492065,1.8730000257492065,102482000,AMZN
+2006-11-06,1.8819999694824219,1.9175000190734863,1.8765000104904175,1.9105000495910645,1.9105000495910645,90818000,AMZN
+2006-11-07,1.909999966621399,1.9500000476837158,1.9019999504089355,1.9385000467300415,1.9385000467300415,154902000,AMZN
+2006-11-08,1.9290000200271606,1.9739999771118164,1.9229999780654907,1.9735000133514404,1.9735000133514404,163198000,AMZN
+2006-11-09,1.975000023841858,1.9884999990463257,1.940500020980835,1.9420000314712524,1.9420000314712524,116142000,AMZN
+2006-11-10,1.9394999742507935,1.968000054359436,1.937999963760376,1.9630000591278076,1.9630000591278076,89902000,AMZN
+2006-11-13,1.9615000486373901,2.0,1.9565000534057617,1.999500036239624,1.999500036239624,138886000,AMZN
+2006-11-14,2.005500078201294,2.0834999084472656,1.9809999465942383,2.075500011444092,2.075500011444092,219026000,AMZN
+2006-11-15,2.075000047683716,2.1549999713897705,2.075000047683716,2.130000114440918,2.130000114440918,271134000,AMZN
+2006-11-16,2.122499942779541,2.1475000381469727,2.119999885559082,2.1419999599456787,2.1419999599456787,220016000,AMZN
+2006-11-17,2.127500057220459,2.133500099182129,2.1110000610351562,2.127500057220459,2.127500057220459,130604000,AMZN
+2006-11-20,2.117500066757202,2.127500057220459,2.0969998836517334,2.121999979019165,2.121999979019165,115928000,AMZN
+2006-11-21,2.127500057220459,2.1624999046325684,2.1059999465942383,2.127000093460083,2.127000093460083,139688000,AMZN
+2006-11-22,2.125,2.1489999294281006,2.1089999675750732,2.1480000019073486,2.1480000019073486,90712000,AMZN
+2006-11-24,2.128000020980835,2.1470000743865967,2.115499973297119,2.120500087738037,2.120500087738037,44826000,AMZN
+2006-11-27,2.1089999675750732,2.140000104904175,2.0360000133514404,2.0425000190734863,2.0425000190734863,179456000,AMZN
+2006-11-28,2.0374999046325684,2.053499937057495,2.015000104904175,2.0460000038146973,2.0460000038146973,141986000,AMZN
+2006-11-29,2.0239999294281006,2.055000066757202,2.0,2.0315001010894775,2.0315001010894775,157092000,AMZN
+2006-11-30,2.0209999084472656,2.0320000648498535,1.9924999475479126,2.0169999599456787,2.0169999599456787,126926000,AMZN
+2006-12-01,2.013000011444092,2.0269999504089355,1.9544999599456787,1.9704999923706055,1.9704999923706055,166122000,AMZN
+2006-12-04,1.965499997138977,1.9739999771118164,1.94350004196167,1.9550000429153442,1.9550000429153442,194414000,AMZN
+2006-12-05,1.9565000534057617,1.965000033378601,1.9359999895095825,1.9490000009536743,1.9490000009536743,114754000,AMZN
+2006-12-06,1.9385000467300415,1.9789999723434448,1.9320000410079956,1.9450000524520874,1.9450000524520874,115538000,AMZN
+2006-12-07,1.9464999437332153,1.9544999599456787,1.902500033378601,1.906000018119812,1.906000018119812,132430000,AMZN
+2006-12-08,1.8960000276565552,1.9474999904632568,1.8849999904632568,1.9229999780654907,1.9229999780654907,102794000,AMZN
+2006-12-11,1.9110000133514404,1.9574999809265137,1.9040000438690186,1.934499979019165,1.934499979019165,96972000,AMZN
+2006-12-12,1.9220000505447388,1.9470000267028809,1.9075000286102295,1.9229999780654907,1.9229999780654907,101664000,AMZN
+2006-12-13,1.9305000305175781,1.9594999551773071,1.909500002861023,1.9249999523162842,1.9249999523162842,93556000,AMZN
+2006-12-14,1.937000036239624,1.9769999980926514,1.9299999475479126,1.9509999752044678,1.9509999752044678,125922000,AMZN
+2006-12-15,1.968999981880188,2.009500026702881,1.9615000486373901,2.000499963760376,2.000499963760376,163070000,AMZN
+2006-12-18,2.009999990463257,2.0320000648498535,1.9429999589920044,1.9630000591278076,1.9630000591278076,129734000,AMZN
+2006-12-19,1.9390000104904175,1.9859999418258667,1.9114999771118164,1.9709999561309814,1.9709999561309814,150400000,AMZN
+2006-12-20,1.971500039100647,2.015000104904175,1.969499945640564,2.000499963760376,2.000499963760376,155686000,AMZN
+2006-12-21,1.993499994277954,2.0169999599456787,1.9824999570846558,1.9945000410079956,1.9945000410079956,131004000,AMZN
+2006-12-22,1.9989999532699585,2.0255000591278076,1.9954999685287476,2.01200008392334,2.01200008392334,111702000,AMZN
+2006-12-26,2.006500005722046,2.006500005722046,1.9709999561309814,1.9900000095367432,1.9900000095367432,89472000,AMZN
+2006-12-27,1.9930000305175781,2.0234999656677246,1.9900000095367432,2.0144999027252197,2.0144999027252197,70730000,AMZN
+2006-12-28,2.0190000534057617,2.0315001010894775,1.996000051498413,2.010499954223633,2.010499954223633,90910000,AMZN
+2006-12-29,2.003000020980835,2.012500047683716,1.9674999713897705,1.9730000495910645,1.9730000495910645,83940000,AMZN
+2007-01-03,1.934000015258789,1.9529999494552612,1.902500033378601,1.934999942779541,1.934999942779541,248102000,AMZN
+2007-01-04,1.9294999837875366,1.9570000171661377,1.9129999876022339,1.9450000524520874,1.9450000524520874,126368000,AMZN
+2007-01-05,1.9359999895095825,1.9394999742507935,1.8799999952316284,1.9184999465942383,1.9184999465942383,132394000,AMZN
+2007-01-08,1.9110000133514404,1.9155000448226929,1.8585000038146973,1.875,1.875,135660000,AMZN
+2007-01-09,1.8799999952316284,1.902999997138977,1.8669999837875366,1.8890000581741333,1.8890000581741333,114060000,AMZN
+2007-01-10,1.874500036239624,1.8849999904632568,1.8535000085830688,1.8574999570846558,1.8574999570846558,130550000,AMZN
+2007-01-11,1.8585000038146973,1.899999976158142,1.8585000038146973,1.8700000047683716,1.8700000047683716,129312000,AMZN
+2007-01-12,1.8680000305175781,1.9105000495910645,1.8634999990463257,1.909999966621399,1.909999966621399,89328000,AMZN
+2007-01-16,1.9199999570846558,1.9444999694824219,1.8984999656677246,1.9329999685287476,1.9329999685287476,112874000,AMZN
+2007-01-17,1.934999942779541,1.9500000476837158,1.8890000581741333,1.8940000534057617,1.8940000534057617,100536000,AMZN
+2007-01-18,1.875,1.8825000524520874,1.8359999656677246,1.8489999771118164,1.8489999771118164,182100000,AMZN
+2007-01-19,1.8344999551773071,1.8739999532699585,1.8300000429153442,1.8509999513626099,1.8509999513626099,121918000,AMZN
+2007-01-22,1.8825000524520874,1.8949999809265137,1.840000033378601,1.847499966621399,1.847499966621399,166340000,AMZN
+2007-01-23,1.8450000286102295,1.8535000085830688,1.815000057220459,1.8214999437332153,1.8214999437332153,106272000,AMZN
+2007-01-24,1.8255000114440918,1.8680000305175781,1.8250000476837158,1.8630000352859497,1.8630000352859497,105434000,AMZN
+2007-01-25,1.9040000438690186,1.9114999771118164,1.8389999866485596,1.8539999723434448,1.8539999723434448,134952000,AMZN
+2007-01-26,1.8630000352859497,1.8630000352859497,1.815000057220459,1.8424999713897705,1.8424999713897705,82786000,AMZN
+2007-01-29,1.8350000381469727,1.872499942779541,1.8270000219345093,1.871500015258789,1.871500015258789,147900000,AMZN
+2007-01-30,1.8645000457763672,1.871000051498413,1.8315000534057617,1.8524999618530273,1.8524999618530273,96270000,AMZN
+2007-01-31,1.847499966621399,1.909500002861023,1.8380000591278076,1.8834999799728394,1.8834999799728394,145550000,AMZN
+2007-02-01,1.8975000381469727,1.965000033378601,1.8925000429153442,1.934999942779541,1.934999942779541,522462000,AMZN
+2007-02-02,1.8615000247955322,1.8869999647140503,1.8339999914169312,1.8695000410079956,1.8695000410079956,517014000,AMZN
+2007-02-05,1.8624999523162842,1.871000051498413,1.8385000228881836,1.8580000400543213,1.8580000400543213,122218000,AMZN
+2007-02-06,1.8600000143051147,1.9205000400543213,1.8539999723434448,1.9134999513626099,1.9134999513626099,172254000,AMZN
+2007-02-07,1.9244999885559082,1.9759999513626099,1.9199999570846558,1.9490000009536743,1.9490000009536743,210064000,AMZN
+2007-02-08,1.9474999904632568,1.9754999876022339,1.933500051498413,1.9550000429153442,1.9550000429153442,109672000,AMZN
+2007-02-09,1.9594999551773071,1.965499997138977,1.9329999685287476,1.9359999895095825,1.9359999895095825,119202000,AMZN
+2007-02-12,1.9394999742507935,1.9494999647140503,1.9179999828338623,1.9424999952316284,1.9424999952316284,76714000,AMZN
+2007-02-13,1.9424999952316284,1.9804999828338623,1.9424999952316284,1.965499997138977,1.965499997138977,90110000,AMZN
+2007-02-14,1.9615000486373901,2.0139999389648438,1.9570000171661377,2.006999969482422,2.006999969482422,136282000,AMZN
+2007-02-15,2.006999969482422,2.0160000324249268,1.9930000305175781,2.003000020980835,2.003000020980835,101764000,AMZN
+2007-02-16,1.9950000047683716,2.0220000743865967,1.993499994277954,2.0164999961853027,2.0164999961853027,93580000,AMZN
+2007-02-20,2.006500005722046,2.0869998931884766,2.0,2.075500011444092,2.075500011444092,178068000,AMZN
+2007-02-21,2.059499979019165,2.065999984741211,2.0460000038146973,2.062999963760376,2.062999963760376,90168000,AMZN
+2007-02-22,2.069999933242798,2.0999999046325684,2.0445001125335693,2.049999952316284,2.049999952316284,98522000,AMZN
+2007-02-23,2.049999952316284,2.059999942779541,2.0369999408721924,2.0390000343322754,2.0390000343322754,109948000,AMZN
+2007-02-26,2.0429999828338623,2.059999942779541,2.0199999809265137,2.0439999103546143,2.0439999103546143,80704000,AMZN
+2007-02-27,2.009500026702881,2.0269999504089355,1.9390000104904175,1.941499948501587,1.941499948501587,177014000,AMZN
+2007-02-28,1.9455000162124634,1.9789999723434448,1.9040000438690186,1.9570000171661377,1.9570000171661377,153748000,AMZN
+2007-03-01,1.965999960899353,1.965999960899353,1.902500033378601,1.9424999952316284,1.9424999952316284,185116000,AMZN
+2007-03-02,1.9160000085830688,1.94350004196167,1.8845000267028809,1.8845000267028809,1.8845000267028809,155756000,AMZN
+2007-03-05,1.8574999570846558,1.9160000085830688,1.8519999980926514,1.8524999618530273,1.8524999618530273,191312000,AMZN
+2007-03-06,1.8845000267028809,1.9329999685287476,1.8704999685287476,1.9290000200271606,1.9290000200271606,256964000,AMZN
+2007-03-07,1.934000015258789,1.965999960899353,1.9140000343322754,1.9179999828338623,1.9179999828338623,172892000,AMZN
+2007-03-08,1.9385000467300415,1.9609999656677246,1.8990000486373901,1.9049999713897705,1.9049999713897705,152586000,AMZN
+2007-03-09,1.9240000247955322,1.9444999694824219,1.899999976158142,1.9420000314712524,1.9420000314712524,124002000,AMZN
+2007-03-12,1.9320000410079956,1.9524999856948853,1.9190000295639038,1.940500020980835,1.940500020980835,97580000,AMZN
+2007-03-13,1.9149999618530273,1.944000005722046,1.8845000267028809,1.8910000324249268,1.8910000324249268,104082000,AMZN
+2007-03-14,1.8880000114440918,1.9110000133514404,1.8630000352859497,1.9040000438690186,1.9040000438690186,171822000,AMZN
+2007-03-15,1.9049999713897705,1.9144999980926514,1.877500057220459,1.8890000581741333,1.8890000581741333,145314000,AMZN
+2007-03-16,1.8860000371932983,1.9040000438690186,1.8760000467300415,1.8925000429153442,1.8925000429153442,137310000,AMZN
+2007-03-19,1.899999976158142,1.9270000457763672,1.899999976158142,1.9225000143051147,1.9225000143051147,84532000,AMZN
+2007-03-20,1.9264999628067017,1.934499979019165,1.9114999771118164,1.9290000200271606,1.9290000200271606,76026000,AMZN
+2007-03-21,1.9275000095367432,1.9900000095367432,1.9155000448226929,1.9900000095367432,1.9900000095367432,99928000,AMZN
+2007-03-22,1.9739999771118164,1.9859999418258667,1.9455000162124634,1.9744999408721924,1.9744999408721924,106630000,AMZN
+2007-03-23,1.9780000448226929,1.9800000190734863,1.9490000009536743,1.9490000009536743,1.9490000009536743,58830000,AMZN
+2007-03-26,1.9490000009536743,1.9524999856948853,1.9214999675750732,1.9505000114440918,1.9505000114440918,70422000,AMZN
+2007-03-27,1.940999984741211,1.9709999561309814,1.937999963760376,1.968500018119812,1.968500018119812,79872000,AMZN
+2007-03-28,1.9544999599456787,1.9754999876022339,1.937000036239624,1.9670000076293945,1.9670000076293945,124044000,AMZN
+2007-03-29,1.9824999570846558,1.996000051498413,1.965000033378601,1.9904999732971191,1.9904999732971191,128104000,AMZN
+2007-03-30,1.9874999523162842,2.01200008392334,1.9709999561309814,1.9895000457763672,1.9895000457763672,119938000,AMZN
+2007-04-02,1.9924999475479126,2.0234999656677246,1.9774999618530273,2.0209999084472656,2.0209999084472656,141826000,AMZN
+2007-04-03,2.0209999084472656,2.069000005722046,2.0199999809265137,2.059499979019165,2.059499979019165,119364000,AMZN
+2007-04-04,2.061000108718872,2.077500104904175,2.0460000038146973,2.0764999389648438,2.0764999389648438,81294000,AMZN
+2007-04-05,2.0785000324249268,2.0880000591278076,2.072000026702881,2.0840001106262207,2.0840001106262207,65768000,AMZN
+2007-04-09,2.0859999656677246,2.1070001125335693,2.0804998874664307,2.0829999446868896,2.0829999446868896,83654000,AMZN
+2007-04-10,2.0785000324249268,2.0980000495910645,2.072999954223633,2.0929999351501465,2.0929999351501465,68436000,AMZN
+2007-04-11,2.0864999294281006,2.0934998989105225,2.062000036239624,2.0840001106262207,2.0840001106262207,101568000,AMZN
+2007-04-12,2.0864999294281006,2.118499994277954,2.069999933242798,2.1135001182556152,2.1135001182556152,95090000,AMZN
+2007-04-13,2.109499931335449,2.125,2.0964999198913574,2.120500087738037,2.120500087738037,72200000,AMZN
+2007-04-16,2.188499927520752,2.265000104904175,2.183500051498413,2.259999990463257,2.259999990463257,268880000,AMZN
+2007-04-17,2.2639999389648438,2.2660000324249268,2.237499952316284,2.253499984741211,2.253499984741211,147978000,AMZN
+2007-04-18,2.240000009536743,2.257499933242798,2.2314999103546143,2.249500036239624,2.249500036239624,99928000,AMZN
+2007-04-19,2.2304999828338623,2.257499933242798,2.2204999923706055,2.2320001125335693,2.2320001125335693,96194000,AMZN
+2007-04-20,2.254499912261963,2.258500099182129,2.2260000705718994,2.247499942779541,2.247499942779541,119610000,AMZN
+2007-04-23,2.2135000228881836,2.240499973297119,2.2079999446868896,2.2385001182556152,2.2385001182556152,141772000,AMZN
+2007-04-24,2.237499952316284,2.25,2.2214999198913574,2.237499952316284,2.237499952316284,397752000,AMZN
+2007-04-25,2.6559998989105225,2.8589999675750732,2.6475000381469727,2.8405001163482666,2.8405001163482666,2086584000,AMZN
+2007-04-26,2.825000047683716,3.1519999504089355,2.803499937057495,3.1389999389648438,3.1389999389648438,1243590000,AMZN
+2007-04-27,3.062000036239624,3.191999912261963,3.0309998989105225,3.130000114440918,3.130000114440918,1014668000,AMZN
+2007-04-30,3.0954999923706055,3.121999979019165,3.059000015258789,3.066499948501587,3.066499948501587,479584000,AMZN
+2007-05-01,3.055999994277954,3.1019999980926514,3.0139999389648438,3.1019999980926514,3.1019999980926514,370380000,AMZN
+2007-05-02,3.0840001106262207,3.112499952316284,3.0450000762939453,3.059000015258789,3.059000015258789,288544000,AMZN
+2007-05-03,3.053999900817871,3.127000093460083,3.0380001068115234,3.109499931335449,3.109499931335449,269640000,AMZN
+2007-05-04,3.119499921798706,3.1875,3.117500066757202,3.1614999771118164,3.1614999771118164,285986000,AMZN
+2007-05-07,3.121500015258789,3.1614999771118164,3.0355000495910645,3.0409998893737793,3.0409998893737793,296166000,AMZN
+2007-05-08,3.0269999504089355,3.0920000076293945,2.984999895095825,3.0915000438690186,3.0915000438690186,271022000,AMZN
+2007-05-09,3.0999999046325684,3.1475000381469727,3.065000057220459,3.1424999237060547,3.1424999237060547,177498000,AMZN
+2007-05-10,3.121999979019165,3.132499933242798,3.0425000190734863,3.0460000038146973,3.0460000038146973,201040000,AMZN
+2007-05-11,3.0480000972747803,3.0799999237060547,3.0280001163482666,3.078000068664551,3.078000068664551,158382000,AMZN
+2007-05-14,3.0840001106262207,3.0869998931884766,3.0299999713897705,3.0850000381469727,3.0850000381469727,155208000,AMZN
+2007-05-15,3.069999933242798,3.0985000133514404,3.0260000228881836,3.0290000438690186,3.0290000438690186,174042000,AMZN
+2007-05-16,3.0510001182556152,3.1670000553131104,3.005000114440918,3.1610000133514404,3.1610000133514404,289708000,AMZN
+2007-05-17,3.1440000534057617,3.1760001182556152,3.1010000705718994,3.1085000038146973,3.1085000038146973,237418000,AMZN
+2007-05-18,3.124000072479248,3.1649999618530273,3.114000082015991,3.1649999618530273,3.1649999618530273,195984000,AMZN
+2007-05-21,3.178999900817871,3.434000015258789,3.1649999618530273,3.4149999618530273,3.4149999618530273,729376000,AMZN
+2007-05-22,3.4240000247955322,3.4535000324249268,3.3605000972747803,3.444000005722046,3.444000005722046,344226000,AMZN
+2007-05-23,3.4605000019073486,3.6654999256134033,3.439500093460083,3.450000047683716,3.450000047683716,851650000,AMZN
+2007-05-24,3.4519999027252197,3.5209999084472656,3.385499954223633,3.4674999713897705,3.4674999713897705,476492000,AMZN
+2007-05-25,3.484499931335449,3.484999895095825,3.4124999046325684,3.427500009536743,3.427500009536743,199744000,AMZN
+2007-05-29,3.4214999675750732,3.489000082015991,3.385999917984009,3.4814999103546143,3.4814999103546143,234616000,AMZN
+2007-05-30,3.453000068664551,3.503999948501587,3.443000078201294,3.493000030517578,3.493000030517578,211522000,AMZN
+2007-05-31,3.5339999198913574,3.5369999408721924,3.428499937057495,3.4570000171661377,3.4570000171661377,186204000,AMZN
+2007-06-01,3.444999933242798,3.4649999141693115,3.4175000190734863,3.428999900817871,3.428999900817871,140290000,AMZN
+2007-06-04,3.4124999046325684,3.5325000286102295,3.382499933242798,3.5209999084472656,3.5209999084472656,227610000,AMZN
+2007-06-05,3.555000066757202,3.7119998931884766,3.5429999828338623,3.682499885559082,3.682499885559082,608850000,AMZN
+2007-06-06,3.6570000648498535,3.6875,3.5929999351501465,3.614500045776367,3.614500045776367,311820000,AMZN
+2007-06-07,3.628499984741211,3.7360000610351562,3.5439999103546143,3.6019999980926514,3.6019999980926514,482764000,AMZN
+2007-06-08,3.623500108718872,3.6619999408721924,3.552500009536743,3.6619999408721924,3.6619999408721924,204090000,AMZN
+2007-06-11,3.6500000953674316,3.6524999141693115,3.549999952316284,3.558500051498413,3.558500051498413,223182000,AMZN
+2007-06-12,3.5220000743865967,3.5380001068115234,3.4709999561309814,3.503499984741211,3.503499984741211,236590000,AMZN
+2007-06-13,3.5450000762939453,3.5945000648498535,3.4625000953674316,3.5445001125335693,3.5445001125335693,238358000,AMZN
+2007-06-14,3.5450000762939453,3.6059999465942383,3.5399999618530273,3.5969998836517334,3.5969998836517334,164906000,AMZN
+2007-06-15,3.6424999237060547,3.6435000896453857,3.559499979019165,3.619999885559082,3.619999885559082,196664000,AMZN
+2007-06-18,3.617000102996826,3.631999969482422,3.569999933242798,3.5915000438690186,3.5915000438690186,156272000,AMZN
+2007-06-19,3.577500104904175,3.5829999446868896,3.4839999675750732,3.490499973297119,3.490499973297119,237420000,AMZN
+2007-06-20,3.512500047683716,3.5250000953674316,3.452500104904175,3.4549999237060547,3.4549999237060547,183452000,AMZN
+2007-06-21,3.4579999446868896,3.4885001182556152,3.433000087738037,3.4835000038146973,3.4835000038146973,152194000,AMZN
+2007-06-22,3.4774999618530273,3.49399995803833,3.4210000038146973,3.443000078201294,3.443000078201294,167652000,AMZN
+2007-06-25,3.4674999713897705,3.4814999103546143,3.4149999618530273,3.433000087738037,3.433000087738037,151870000,AMZN
+2007-06-26,3.426500082015991,3.43149995803833,3.36899995803833,3.374000072479248,3.374000072479248,224956000,AMZN
+2007-06-27,3.3480000495910645,3.4105000495910645,3.3355000019073486,3.4070000648498535,3.4070000648498535,164858000,AMZN
+2007-06-28,3.4230000972747803,3.5114998817443848,3.4075000286102295,3.444499969482422,3.444499969482422,195644000,AMZN
+2007-06-29,3.4514999389648438,3.4595000743865967,3.4075000286102295,3.4205000400543213,3.4205000400543213,106332000,AMZN
+2007-07-02,3.440500020980835,3.4855000972747803,3.4100000858306885,3.4804999828338623,3.4804999828338623,98122000,AMZN
+2007-07-03,3.502000093460083,3.502500057220459,3.4509999752044678,3.4725000858306885,3.4725000858306885,44470000,AMZN
+2007-07-05,3.4679999351501465,3.4825000762939453,3.4030001163482666,3.436500072479248,3.436500072479248,89758000,AMZN
+2007-07-06,3.4375,3.4649999141693115,3.4005000591278076,3.448499917984009,3.448499917984009,92306000,AMZN
+2007-07-09,3.4690001010894775,3.617500066757202,3.4509999752044678,3.6034998893737793,3.6034998893737793,296338000,AMZN
+2007-07-10,3.5824999809265137,3.5969998836517334,3.503499984741211,3.5139999389648438,3.5139999389648438,177708000,AMZN
+2007-07-11,3.5290000438690186,3.5824999809265137,3.507499933242798,3.5364999771118164,3.5364999771118164,131872000,AMZN
+2007-07-12,3.565500020980835,3.678499937057495,3.5364999771118164,3.6394999027252197,3.6394999027252197,229032000,AMZN
+2007-07-13,3.6540000438690186,3.7674999237060547,3.6484999656677246,3.755000114440918,3.755000114440918,250040000,AMZN
+2007-07-16,3.7365000247955322,3.742000102996826,3.6500000953674316,3.684499979019165,3.684499979019165,166698000,AMZN
+2007-07-17,3.7195000648498535,3.7260000705718994,3.679500102996826,3.689500093460083,3.689500093460083,121688000,AMZN
+2007-07-18,3.6635000705718994,3.674499988555908,3.612499952316284,3.6659998893737793,3.6659998893737793,125794000,AMZN
+2007-07-19,3.7119998931884766,3.7160000801086426,3.6559998989105225,3.6675000190734863,3.6675000190734863,105470000,AMZN
+2007-07-20,3.63100004196167,3.6480000019073486,3.5250000953674316,3.5815000534057617,3.5815000534057617,182614000,AMZN
+2007-07-23,3.5889999866485596,3.633500099182129,3.5425000190734863,3.5869998931884766,3.5869998931884766,185356000,AMZN
+2007-07-24,3.552000045776367,3.6080000400543213,3.442500114440918,3.4625000953674316,3.4625000953674316,506846000,AMZN
+2007-07-25,4.232999801635742,4.440000057220459,4.182499885559082,4.309000015258789,4.309000015258789,1209048000,AMZN
+2007-07-26,4.250999927520752,4.449999809265137,4.171500205993652,4.200500011444092,4.200500011444092,465342000,AMZN
+2007-07-27,4.213500022888184,4.266499996185303,4.124000072479248,4.202000141143799,4.202000141143799,278852000,AMZN
+2007-07-30,4.150000095367432,4.202499866485596,4.075500011444092,4.135000228881836,4.135000228881836,257112000,AMZN
+2007-07-31,4.184999942779541,4.186500072479248,3.9000000953674316,3.927000045776367,3.927000045776367,282090000,AMZN
+2007-08-01,3.9049999713897705,3.9075000286102295,3.753000020980835,3.865499973297119,3.865499973297119,338360000,AMZN
+2007-08-02,3.8929998874664307,3.98799991607666,3.805999994277954,3.9855000972747803,3.9855000972747803,207232000,AMZN
+2007-08-03,3.9769999980926514,4.037499904632568,3.8355000019073486,3.8399999141693115,3.8399999141693115,159750000,AMZN
+2007-08-06,3.8529999256134033,3.950000047683716,3.8299999237060547,3.950000047683716,3.950000047683716,180058000,AMZN
+2007-08-07,3.927500009536743,4.0,3.8945000171661377,3.9570000171661377,3.9570000171661377,161186000,AMZN
+2007-08-08,3.9885001182556152,3.99399995803833,3.828000068664551,3.8889999389648438,3.8889999389648438,164896000,AMZN
+2007-08-09,3.819999933242798,3.86299991607666,3.7054998874664307,3.7054998874664307,3.7054998874664307,166968000,AMZN
+2007-08-10,3.6575000286102295,3.825000047683716,3.618499994277954,3.739000082015991,3.739000082015991,181352000,AMZN
+2007-08-13,3.804500102996826,3.815999984741211,3.734999895095825,3.743499994277954,3.743499994277954,121372000,AMZN
+2007-08-14,3.739500045776367,3.739500045776367,3.6459999084472656,3.672499895095825,3.672499895095825,118924000,AMZN
+2007-08-15,3.6510000228881836,3.757499933242798,3.61299991607666,3.61899995803833,3.61899995803833,127518000,AMZN
+2007-08-16,3.5999999046325684,3.6619999408721924,3.502500057220459,3.6394999027252197,3.6394999027252197,215746000,AMZN
+2007-08-17,3.7244999408721924,3.752000093460083,3.6554999351501465,3.750999927520752,3.750999927520752,144812000,AMZN
+2007-08-20,3.749000072479248,3.7639999389648438,3.690000057220459,3.734999895095825,3.734999895095825,118322000,AMZN
+2007-08-21,3.7105000019073486,3.8914999961853027,3.7044999599456787,3.874500036239624,3.874500036239624,168582000,AMZN
+2007-08-22,3.9119999408721924,3.9744999408721924,3.8919999599456787,3.924999952316284,3.924999952316284,136962000,AMZN
+2007-08-23,3.947000026702881,3.950000047683716,3.825500011444092,3.865000009536743,3.865000009536743,113300000,AMZN
+2007-08-24,3.8399999141693115,3.9700000286102295,3.8345000743865967,3.9625000953674316,3.9625000953674316,113314000,AMZN
+2007-08-27,4.0279998779296875,4.039999961853027,3.9210000038146973,3.932499885559082,3.932499885559082,139026000,AMZN
+2007-08-28,3.8929998874664307,3.932499885559082,3.803999900817871,3.811000108718872,3.811000108718872,115340000,AMZN
+2007-08-29,3.8480000495910645,3.952500104904175,3.8429999351501465,3.952500104904175,3.952500104904175,101536000,AMZN
+2007-08-30,3.9200000762939453,4.005499839782715,3.9149999618530273,3.934000015258789,3.934000015258789,92576000,AMZN
+2007-08-31,4.0,4.026500225067139,3.984999895095825,3.995500087738037,3.995500087738037,123148000,AMZN
+2007-09-04,3.994999885559082,4.176499843597412,3.9865000247955322,4.135000228881836,4.135000228881836,165320000,AMZN
+2007-09-05,4.111999988555908,4.244500160217285,4.111000061035156,4.1875,4.1875,181244000,AMZN
+2007-09-06,4.224999904632568,4.322999954223633,4.142499923706055,4.310500144958496,4.310500144958496,176538000,AMZN
+2007-09-07,4.235000133514404,4.248499870300293,4.1605000495910645,4.22599983215332,4.22599983215332,164624000,AMZN
+2007-09-10,4.246500015258789,4.257999897003174,4.125500202178955,4.166999816894531,4.166999816894531,107338000,AMZN
+2007-09-11,4.208499908447266,4.33050012588501,4.176499843597412,4.314000129699707,4.314000129699707,137196000,AMZN
+2007-09-12,4.303500175476074,4.444499969482422,4.298500061035156,4.364999771118164,4.364999771118164,180606000,AMZN
+2007-09-13,4.397500038146973,4.403500080108643,4.324999809265137,4.36299991607666,4.36299991607666,119670000,AMZN
+2007-09-14,4.320499897003174,4.4045000076293945,4.315499782562256,4.388500213623047,4.388500213623047,79094000,AMZN
+2007-09-17,4.348999977111816,4.367000102996826,4.298999786376953,4.3454999923706055,4.3454999923706055,89690000,AMZN
+2007-09-18,4.36899995803833,4.579999923706055,4.3354997634887695,4.4375,4.4375,178488000,AMZN
+2007-09-19,4.47599983215332,4.491000175476074,4.413000106811523,4.449999809265137,4.449999809265137,129174000,AMZN
+2007-09-20,4.445000171661377,4.520999908447266,4.440999984741211,4.482500076293945,4.482500076293945,115616000,AMZN
+2007-09-21,4.514500141143799,4.59499979019165,4.482500076293945,4.565000057220459,4.565000057220459,130490000,AMZN
+2007-09-24,4.565000057220459,4.6875,4.540500164031982,4.629499912261963,4.629499912261963,106436000,AMZN
+2007-09-25,4.5995001792907715,4.675000190734863,4.547500133514404,4.673999786376953,4.673999786376953,116006000,AMZN
+2007-09-26,4.702000141143799,4.7129998207092285,4.614500045776367,4.671500205993652,4.671500205993652,115406000,AMZN
+2007-09-27,4.703499794006348,4.70550012588501,4.6554999351501465,4.669000148773193,4.669000148773193,56254000,AMZN
+2007-09-28,4.638500213623047,4.679999828338623,4.585000038146973,4.65749979019165,4.65749979019165,96274000,AMZN
+2007-10-01,4.671000003814697,4.704999923706055,4.641499996185303,4.670499801635742,4.670499801635742,107948000,AMZN
+2007-10-02,4.692999839782715,4.695000171661377,4.570000171661377,4.618000030517578,4.618000030517578,97344000,AMZN
+2007-10-03,4.609499931335449,4.639999866485596,4.589000225067139,4.623000144958496,4.623000144958496,101044000,AMZN
+2007-10-04,4.627500057220459,4.628499984741211,4.572500228881836,4.61299991607666,4.61299991607666,66366000,AMZN
+2007-10-05,4.677499771118164,4.685500144958496,4.617000102996826,4.671500205993652,4.671500205993652,110470000,AMZN
+2007-10-08,4.710999965667725,4.792500019073486,4.699999809265137,4.792500019073486,4.792500019073486,148568000,AMZN
+2007-10-09,4.829500198364258,4.83650016784668,4.737500190734863,4.765999794006348,4.765999794006348,142892000,AMZN
+2007-10-10,4.775000095367432,4.787499904632568,4.718500137329102,4.732999801635742,4.732999801635742,111356000,AMZN
+2007-10-11,4.766499996185303,4.7870001792907715,4.406499862670898,4.4670000076293945,4.4670000076293945,196448000,AMZN
+2007-10-12,4.4710001945495605,4.619500160217285,4.446000099182129,4.618500232696533,4.618500232696533,167198000,AMZN
+2007-10-15,4.590000152587891,4.605999946594238,4.505000114440918,4.526500225067139,4.526500225067139,112176000,AMZN
+2007-10-16,4.434500217437744,4.502500057220459,4.425000190734863,4.476500034332275,4.476500034332275,170230000,AMZN
+2007-10-17,4.59499979019165,4.59499979019165,4.453000068664551,4.527500152587891,4.527500152587891,153574000,AMZN
+2007-10-18,4.468500137329102,4.521500110626221,4.457499980926514,4.492499828338623,4.492499828338623,106590000,AMZN
+2007-10-19,4.496500015258789,4.53249979019165,4.466000080108643,4.48799991607666,4.48799991607666,182524000,AMZN
+2007-10-22,4.462500095367432,4.584499835968018,4.451000213623047,4.564499855041504,4.564499855041504,197368000,AMZN
+2007-10-23,4.763999938964844,5.054500102996826,4.7104997634887695,5.040999889373779,5.040999889373779,835236000,AMZN
+2007-10-24,4.543499946594238,4.544000148773193,4.16349983215332,4.436500072479248,4.436500072479248,832348000,AMZN
+2007-10-25,4.411499977111816,4.474999904632568,4.315999984741211,4.4105000495910645,4.4105000495910645,232618000,AMZN
+2007-10-26,4.449999809265137,4.544000148773193,4.385000228881836,4.5,4.5,176524000,AMZN
+2007-10-29,4.520500183105469,4.573500156402588,4.473999977111816,4.505000114440918,4.505000114440918,141944000,AMZN
+2007-10-30,4.483500003814697,4.53249979019165,4.402500152587891,4.4120001792907715,4.4120001792907715,108108000,AMZN
+2007-10-31,4.402500152587891,4.480000019073486,4.349999904632568,4.457499980926514,4.457499980926514,140896000,AMZN
+2007-11-01,4.387499809265137,4.479000091552734,4.324999809265137,4.382500171661377,4.382500171661377,165314000,AMZN
+2007-11-02,4.398499965667725,4.406000137329102,4.175000190734863,4.298999786376953,4.298999786376953,204610000,AMZN
+2007-11-05,4.21750020980835,4.301000118255615,4.138000011444092,4.218500137329102,4.218500137329102,149062000,AMZN
+2007-11-06,4.230500221252441,4.375,4.218500137329102,4.363500118255615,4.363500118255615,158680000,AMZN
+2007-11-07,4.320499897003174,4.458000183105469,4.308000087738037,4.3520002365112305,4.3520002365112305,167956000,AMZN
+2007-11-08,4.340000152587891,4.3480000495910645,4.070000171661377,4.178999900817871,4.178999900817871,236064000,AMZN
+2007-11-09,4.120999813079834,4.120999813079834,3.941999912261963,3.944499969482422,3.944499969482422,232404000,AMZN
+2007-11-12,3.9130001068115234,4.004499912261963,3.825000047683716,3.8499999046325684,3.8499999046325684,187938000,AMZN
+2007-11-13,3.8954999446868896,4.002500057220459,3.890000104904175,3.993000030517578,3.993000030517578,189926000,AMZN
+2007-11-14,4.019999980926514,4.057499885559082,3.9075000286102295,3.92549991607666,3.92549991607666,168548000,AMZN
+2007-11-15,3.9714999198913574,3.9865000247955322,3.8350000381469727,3.8924999237060547,3.8924999237060547,156630000,AMZN
+2007-11-16,3.8505001068115234,3.94950008392334,3.8315000534057617,3.930000066757202,3.930000066757202,142282000,AMZN
+2007-11-19,3.941499948501587,3.987499952316284,3.8970000743865967,3.9590001106262207,3.9590001106262207,172996000,AMZN
+2007-11-20,3.993000030517578,4.099999904632568,3.9154999256134033,4.019499778747559,4.019499778747559,232200000,AMZN
+2007-11-21,3.9619998931884766,4.043000221252441,3.932499885559082,3.98799991607666,3.98799991607666,133566000,AMZN
+2007-11-23,4.005499839782715,4.072500228881836,3.9489998817443848,4.071499824523926,4.071499824523926,55618000,AMZN
+2007-11-26,4.114999771118164,4.2245001792907715,4.057000160217285,4.065000057220459,4.065000057220459,172210000,AMZN
+2007-11-27,4.145999908447266,4.28249979019165,4.110499858856201,4.2795000076293945,4.2795000076293945,172684000,AMZN
+2007-11-28,4.377500057220459,4.528500080108643,4.337500095367432,4.514999866485596,4.514999866485596,228068000,AMZN
+2007-11-29,4.494500160217285,4.573500156402588,4.434000015258789,4.457499980926514,4.457499980926514,139542000,AMZN
+2007-11-30,4.5279998779296875,4.553999900817871,4.415500164031982,4.5279998779296875,4.5279998779296875,137632000,AMZN
+2007-12-03,4.501500129699707,4.612500190734863,4.488500118255615,4.545499801635742,4.545499801635742,120010000,AMZN
+2007-12-04,4.501999855041504,4.728000164031982,4.501999855041504,4.7204999923706055,4.7204999923706055,146758000,AMZN
+2007-12-05,4.749499797821045,4.749499797821045,4.598999977111816,4.6595001220703125,4.6595001220703125,132172000,AMZN
+2007-12-06,4.664000034332275,4.75,4.641499996185303,4.7104997634887695,4.7104997634887695,109454000,AMZN
+2007-12-07,4.728000164031982,4.734000205993652,4.645500183105469,4.7154998779296875,4.7154998779296875,78696000,AMZN
+2007-12-10,4.7154998779296875,4.71750020980835,4.614999771118164,4.651000022888184,4.651000022888184,103612000,AMZN
+2007-12-11,4.65500020980835,4.796999931335449,4.537499904632568,4.537499904632568,4.537499904632568,205392000,AMZN
+2007-12-12,4.642000198364258,4.6875,4.466000080108643,4.564000129699707,4.564000129699707,144562000,AMZN
+2007-12-13,4.552499771118164,4.650000095367432,4.531499862670898,4.619999885559082,4.619999885559082,120926000,AMZN
+2007-12-14,4.53849983215332,4.561999797821045,4.446499824523926,4.453999996185303,4.453999996185303,120046000,AMZN
+2007-12-17,4.450500011444092,4.453000068664551,4.249499797821045,4.254499912261963,4.254499912261963,153954000,AMZN
+2007-12-18,4.291500091552734,4.373000144958496,4.192999839782715,4.3445000648498535,4.3445000648498535,145322000,AMZN
+2007-12-19,4.3470001220703125,4.497499942779541,4.3414998054504395,4.468999862670898,4.468999862670898,152324000,AMZN
+2007-12-20,4.506999969482422,4.537499904632568,4.454500198364258,4.5289998054504395,4.5289998054504395,117596000,AMZN
+2007-12-21,4.573500156402588,4.613999843597412,4.519499778747559,4.563000202178955,4.563000202178955,132098000,AMZN
+2007-12-24,4.552499771118164,4.578000068664551,4.514999866485596,4.55049991607666,4.55049991607666,40342000,AMZN
+2007-12-26,4.573999881744385,4.697000026702881,4.525000095367432,4.642499923706055,4.642499923706055,108844000,AMZN
+2007-12-27,4.633500099182129,4.764500141143799,4.625,4.712500095367432,4.712500095367432,142274000,AMZN
+2007-12-28,4.763500213623047,4.795000076293945,4.605000019073486,4.722499847412109,4.722499847412109,151758000,AMZN
+2007-12-31,4.690499782562256,4.718500137329102,4.622499942779541,4.631999969482422,4.631999969482422,115104000,AMZN
+2008-01-02,4.767499923706055,4.871500015258789,4.735000133514404,4.8125,4.8125,277174000,AMZN
+2008-01-03,4.802999973297119,4.862500190734863,4.72599983215332,4.760499954223633,4.760499954223633,182450000,AMZN
+2008-01-04,4.663000106811523,4.670000076293945,4.425000190734863,4.439499855041504,4.439499855041504,205400000,AMZN
+2008-01-07,4.431000232696533,4.528500080108643,4.273499965667725,4.440999984741211,4.440999984741211,199632000,AMZN
+2008-01-08,4.377500057220459,4.5914998054504395,4.346499919891357,4.394000053405762,4.394000053405762,245666000,AMZN
+2008-01-09,4.377999782562256,4.389999866485596,4.01200008392334,4.261000156402588,4.261000156402588,328218000,AMZN
+2008-01-10,4.198999881744385,4.298500061035156,4.148499965667725,4.2129998207092285,4.2129998207092285,232198000,AMZN
+2008-01-11,4.201499938964844,4.201499938964844,4.014500141143799,4.053999900817871,4.053999900817871,212486000,AMZN
+2008-01-14,4.109000205993652,4.165999889373779,3.94350004196167,4.143499851226807,4.143499851226807,181122000,AMZN
+2008-01-15,4.024499893188477,4.05049991607666,3.92549991607666,4.01200008392334,4.01200008392334,193118000,AMZN
+2008-01-16,3.9790000915527344,4.118000030517578,3.921999931335449,4.017499923706055,4.017499923706055,248140000,AMZN
+2008-01-17,4.007999897003174,4.112500190734863,3.9769999980926514,4.00600004196167,4.00600004196167,198018000,AMZN
+2008-01-18,3.996500015258789,4.115499973297119,3.9019999504089355,3.98799991607666,3.98799991607666,267286000,AMZN
+2008-01-22,3.678999900817871,3.9860000610351562,3.6110000610351562,3.9240000247955322,3.9240000247955322,256444000,AMZN
+2008-01-23,3.7799999713897705,3.8399999141693115,3.497499942779541,3.698499917984009,3.698499917984009,408114000,AMZN
+2008-01-24,3.7265000343322754,3.8940000534057617,3.7095000743865967,3.883500099182129,3.883500099182129,197732000,AMZN
+2008-01-25,3.934499979019165,4.071499824523926,3.816499948501587,3.880000114440918,3.880000114440918,200552000,AMZN
+2008-01-28,3.8454999923706055,3.869999885559082,3.7170000076293945,3.7909998893737793,3.7909998893737793,170106000,AMZN
+2008-01-29,3.7885000705718994,3.7950000762939453,3.6029999256134033,3.697499990463257,3.697499990463257,199160000,AMZN
+2008-01-30,3.677000045776367,3.871000051498413,3.6624999046325684,3.7105000019073486,3.7105000019073486,505974000,AMZN
+2008-01-31,3.445499897003174,3.94350004196167,3.441999912261963,3.884999990463257,3.884999990463257,857718000,AMZN
+2008-02-01,3.9509999752044678,3.9700000286102295,3.6684999465942383,3.7314999103546143,3.7314999103546143,327220000,AMZN
+2008-02-04,3.7249999046325684,3.8329999446868896,3.694999933242798,3.697499990463257,3.697499990463257,183104000,AMZN
+2008-02-05,3.640000104904175,3.7105000019073486,3.5999999046325684,3.6045000553131104,3.6045000553131104,192678000,AMZN
+2008-02-06,3.615000009536743,3.621500015258789,3.4084999561309814,3.424499988555908,3.424499988555908,247990000,AMZN
+2008-02-07,3.368499994277954,3.635499954223633,3.3610000610351562,3.5455000400543213,3.5455000400543213,290034000,AMZN
+2008-02-08,3.6700000762939453,3.7300000190734863,3.625999927520752,3.674999952316284,3.674999952316284,234008000,AMZN
+2008-02-11,3.6570000648498535,3.7980000972747803,3.6384999752044678,3.759500026702881,3.759500026702881,155274000,AMZN
+2008-02-12,3.7715001106262207,3.8524999618530273,3.689500093460083,3.7225000858306885,3.7225000858306885,188980000,AMZN
+2008-02-13,3.749500036239624,3.942500114440918,3.6635000705718994,3.8864998817443848,3.8864998817443848,221406000,AMZN
+2008-02-14,3.8864998817443848,3.8940000534057617,3.759000062942505,3.7899999618530273,3.7899999618530273,149944000,AMZN
+2008-02-15,3.75,3.759500026702881,3.5969998836517334,3.6480000019073486,3.6480000019073486,222402000,AMZN
+2008-02-19,3.677000045776367,3.700000047683716,3.577500104904175,3.6040000915527344,3.6040000915527344,142184000,AMZN
+2008-02-20,3.5950000286102295,3.694000005722046,3.555000066757202,3.681999921798706,3.681999921798706,129014000,AMZN
+2008-02-21,3.697000026702881,3.7105000019073486,3.4684998989105225,3.494999885559082,3.494999885559082,263016000,AMZN
+2008-02-22,3.5269999504089355,3.6105000972747803,3.493000030517578,3.6040000915527344,3.6040000915527344,246854000,AMZN
+2008-02-25,3.617500066757202,3.674999952316284,3.570499897003174,3.6635000705718994,3.6635000705718994,157164000,AMZN
+2008-02-26,3.5954999923706055,3.674999952316284,3.5139999389648438,3.5845000743865967,3.5845000743865967,197826000,AMZN
+2008-02-27,3.5339999198913574,3.5739998817443848,3.4784998893737793,3.5434999465942383,3.5434999465942383,178610000,AMZN
+2008-02-28,3.515000104904175,3.5299999713897705,3.3554999828338623,3.3924999237060547,3.3924999237060547,263356000,AMZN
+2008-02-29,3.3505001068115234,3.375,3.198499917984009,3.2235000133514404,3.2235000133514404,233292000,AMZN
+2008-03-03,3.179500102996826,3.2244999408721924,3.059999942779541,3.121500015258789,3.121500015258789,274422000,AMZN
+2008-03-04,3.0834999084472656,3.3299999237060547,3.061500072479248,3.2669999599456787,3.2669999599456787,334072000,AMZN
+2008-03-05,3.2829999923706055,3.316999912261963,3.190999984741211,3.249500036239624,3.249500036239624,222528000,AMZN
+2008-03-06,3.237499952316284,3.2730000019073486,3.125,3.13700008392334,3.13700008392334,166866000,AMZN
+2008-03-07,3.109999895095825,3.243499994277954,3.1005001068115234,3.2044999599456787,3.2044999599456787,208762000,AMZN
+2008-03-10,3.194999933242798,3.257499933242798,3.1454999446868896,3.1735000610351562,3.1735000610351562,186420000,AMZN
+2008-03-11,3.297499895095825,3.3585000038146973,3.185499906539917,3.3575000762939453,3.3575000762939453,194858000,AMZN
+2008-03-12,3.3385000228881836,3.4114999771118164,3.2820000648498535,3.325500011444092,3.325500011444092,154976000,AMZN
+2008-03-13,3.255500078201294,3.4774999618530273,3.2184998989105225,3.4159998893737793,3.4159998893737793,214150000,AMZN
+2008-03-14,3.430500030517578,3.5339999198913574,3.302999973297119,3.4110000133514404,3.4110000133514404,248414000,AMZN
+2008-03-17,3.2860000133514404,3.3894999027252197,3.246000051498413,3.3264999389648438,3.3264999389648438,194182000,AMZN
+2008-03-18,3.4124999046325684,3.5964999198913574,3.379499912261963,3.5850000381469727,3.5850000381469727,191014000,AMZN
+2008-03-19,3.555000066757202,3.700000047683716,3.508500099182129,3.508500099182129,3.508500099182129,220838000,AMZN
+2008-03-20,3.508500099182129,3.674499988555908,3.4690001010894775,3.6594998836517334,3.6594998836517334,228214000,AMZN
+2008-03-24,3.690999984741211,3.8464999198913574,3.637500047683716,3.797499895095825,3.797499895095825,187908000,AMZN
+2008-03-25,3.7915000915527344,3.814500093460083,3.702500104904175,3.758500099182129,3.758500099182129,126550000,AMZN
+2008-03-26,3.7070000171661377,3.75600004196167,3.6619999408721924,3.690000057220459,3.690000057220459,125702000,AMZN
+2008-03-27,3.7184998989105225,3.734499931335449,3.5399999618530273,3.5399999618530273,3.5399999618530273,158848000,AMZN
+2008-03-28,3.549999952316284,3.6105000972747803,3.4630000591278076,3.48799991607666,3.48799991607666,105582000,AMZN
+2008-03-31,3.512500047683716,3.5820000171661377,3.4814999103546143,3.565000057220459,3.565000057220459,109406000,AMZN
+2008-04-01,3.6494998931884766,3.8545000553131104,3.638000011444092,3.8350000381469727,3.8350000381469727,194680000,AMZN
+2008-04-02,3.8540000915527344,3.950000047683716,3.805999994277954,3.868499994277954,3.868499994277954,171848000,AMZN
+2008-04-03,3.757499933242798,3.80049991607666,3.690500020980835,3.746999979019165,3.746999979019165,162998000,AMZN
+2008-04-04,3.763000011444092,3.8914999961853027,3.7139999866485596,3.8434998989105225,3.8434998989105225,143056000,AMZN
+2008-04-07,3.868000030517578,3.9214999675750732,3.799999952316284,3.8450000286102295,3.8450000286102295,133448000,AMZN
+2008-04-08,3.819999933242798,3.880500078201294,3.7750000953674316,3.865000009536743,3.865000009536743,99320000,AMZN
+2008-04-09,3.828000068664551,3.8334999084472656,3.683000087738037,3.7195000648498535,3.7195000648498535,133206000,AMZN
+2008-04-10,3.7239999771118164,3.7744998931884766,3.6364998817443848,3.741499900817871,3.741499900817871,125110000,AMZN
+2008-04-11,3.691999912261963,3.7149999141693115,3.5810000896453857,3.5994999408721924,3.5994999408721924,135712000,AMZN
+2008-04-14,3.5850000381469727,3.700000047683716,3.564500093460083,3.630500078201294,3.630500078201294,87090000,AMZN
+2008-04-15,3.6484999656677246,3.6989998817443848,3.5325000286102295,3.625,3.625,136262000,AMZN
+2008-04-16,3.6510000228881836,3.75,3.6470000743865967,3.7295000553131104,3.7295000553131104,134936000,AMZN
+2008-04-17,3.7090001106262207,3.750999927520752,3.680500030517578,3.7019999027252197,3.7019999027252197,124400000,AMZN
+2008-04-18,3.8239998817443848,4.099999904632568,3.815999984741211,4.005000114440918,4.005000114440918,335826000,AMZN
+2008-04-21,4.001500129699707,4.066999912261963,3.953000068664551,4.008999824523926,4.008999824523926,186708000,AMZN
+2008-04-22,3.996999979019165,3.996999979019165,3.877000093460083,3.9800000190734863,3.9800000190734863,144900000,AMZN
+2008-04-23,4.014999866485596,4.131999969482422,3.937000036239624,4.050000190734863,4.050000190734863,385008000,AMZN
+2008-04-24,3.885499954223633,4.026500225067139,3.8464999198913574,3.884500026702881,3.884500026702881,421470000,AMZN
+2008-04-25,3.890500068664551,4.065999984741211,3.86299991607666,4.043000221252441,4.043000221252441,189130000,AMZN
+2008-04-28,4.0320000648498535,4.125,4.00600004196167,4.098499774932861,4.098499774932861,219838000,AMZN
+2008-04-29,4.071000099182129,4.088500022888184,3.993000030517578,4.0370001792907715,4.0370001792907715,134528000,AMZN
+2008-04-30,4.045000076293945,4.066999912261963,3.8959999084472656,3.93149995803833,3.93149995803833,157514000,AMZN
+2008-05-01,3.9200000762939453,4.000500202178955,3.8984999656677246,3.9679999351501465,3.9679999351501465,143940000,AMZN
+2008-05-02,4.014999866485596,4.059999942779541,3.819999933242798,3.865499973297119,3.865499973297119,163098000,AMZN
+2008-05-05,3.8635001182556152,3.8884999752044678,3.7934999465942383,3.7960000038146973,3.7960000038146973,112948000,AMZN
+2008-05-06,3.7755000591278076,3.8385000228881836,3.752500057220459,3.7855000495910645,3.7855000495910645,130914000,AMZN
+2008-05-07,3.763000011444092,3.8320000171661377,3.6545000076293945,3.6589999198913574,3.6589999198913574,167532000,AMZN
+2008-05-08,3.686500072479248,3.7079999446868896,3.578000068664551,3.6394999027252197,3.6394999027252197,162626000,AMZN
+2008-05-09,3.609999895095825,3.6670000553131104,3.5829999446868896,3.620500087738037,3.620500087738037,84870000,AMZN
+2008-05-12,3.6500000953674316,3.746500015258789,3.5889999866485596,3.7265000343322754,3.7265000343322754,144308000,AMZN
+2008-05-13,3.7284998893737793,3.747999906539917,3.6654999256134033,3.7279999256134033,3.7279999256134033,100416000,AMZN
+2008-05-14,3.746000051498413,3.7874999046325684,3.6989998817443848,3.7100000381469727,3.7100000381469727,91784000,AMZN
+2008-05-15,3.694499969482422,3.815999984741211,3.677500009536743,3.805999994277954,3.805999994277954,138354000,AMZN
+2008-05-16,3.821000099182129,3.8415000438690186,3.743000030517578,3.822999954223633,3.822999954223633,124134000,AMZN
+2008-05-19,3.950500011444092,4.237500190734863,3.943000078201294,4.114500045776367,4.114500045776367,373696000,AMZN
+2008-05-20,4.108500003814697,4.135000228881836,4.001500129699707,4.035999774932861,4.035999774932861,158244000,AMZN
+2008-05-21,4.018499851226807,4.057499885559082,3.875,3.9149999618530273,3.9149999618530273,141410000,AMZN
+2008-05-22,3.934000015258789,3.984499931335449,3.9000000953674316,3.9630000591278076,3.9630000591278076,107812000,AMZN
+2008-05-23,3.927500009536743,3.94350004196167,3.871500015258789,3.9175000190734863,3.9175000190734863,126638000,AMZN
+2008-05-27,3.9130001068115234,4.045000076293945,3.8984999656677246,4.031000137329102,4.031000137329102,202164000,AMZN
+2008-05-28,4.036499977111816,4.0395002365112305,3.94950008392334,4.004000186920166,4.004000186920166,134012000,AMZN
+2008-05-29,4.0304999351501465,4.0980000495910645,4.008500099182129,4.017499923706055,4.017499923706055,137152000,AMZN
+2008-05-30,4.0289998054504395,4.088500022888184,4.014999866485596,4.080999851226807,4.080999851226807,105412000,AMZN
+2008-06-02,4.057499885559082,4.078499794006348,4.002500057220459,4.011499881744385,4.011499881744385,124304000,AMZN
+2008-06-03,4.0355000495910645,4.0945000648498535,3.9630000591278076,4.005499839782715,4.005499839782715,117400000,AMZN
+2008-06-04,4.005499839782715,4.091000080108643,3.9860000610351562,4.074999809265137,4.074999809265137,129166000,AMZN
+2008-06-05,4.105500221252441,4.24399995803833,4.090000152587891,4.225500106811523,4.225500106811523,178774000,AMZN
+2008-06-06,4.1620001792907715,4.182000160217285,4.0279998779296875,4.031499862670898,4.031499862670898,156874000,AMZN
+2008-06-09,4.059500217437744,4.076499938964844,3.9059998989105225,3.9714999198913574,3.9714999198913574,130746000,AMZN
+2008-06-10,3.9100000858306885,4.052000045776367,3.9100000858306885,3.9809999465942383,3.9809999465942383,121312000,AMZN
+2008-06-11,3.9674999713897705,4.0,3.8515000343322754,3.864000082015991,3.864000082015991,117490000,AMZN
+2008-06-12,3.9010000228881836,3.952500104904175,3.750499963760376,3.807499885559082,3.807499885559082,124088000,AMZN
+2008-06-13,3.8350000381469727,4.0,3.8350000381469727,3.9584999084472656,3.9584999084472656,119490000,AMZN
+2008-06-16,3.9210000038146973,4.126500129699707,3.9205000400543213,4.085000038146973,4.085000038146973,115088000,AMZN
+2008-06-17,4.15749979019165,4.215000152587891,4.139999866485596,4.148499965667725,4.148499965667725,176048000,AMZN
+2008-06-18,4.099999904632568,4.1585001945495605,4.065999984741211,4.125999927520752,4.125999927520752,136932000,AMZN
+2008-06-19,4.110499858856201,4.223499774932861,4.074999809265137,4.2129998207092285,4.2129998207092285,134346000,AMZN
+2008-06-20,4.15500020980835,4.172999858856201,4.0254998207092285,4.054999828338623,4.054999828338623,131778000,AMZN
+2008-06-23,4.065000057220459,4.107500076293945,3.9774999618530273,4.033999919891357,4.033999919891357,148516000,AMZN
+2008-06-24,3.9774999618530273,4.0395002365112305,3.881500005722046,3.9820001125335693,3.9820001125335693,142802000,AMZN
+2008-06-25,4.022500038146973,4.107500076293945,3.9760000705718994,4.0254998207092285,4.0254998207092285,147866000,AMZN
+2008-06-26,3.9549999237060547,3.994499921798706,3.799999952316284,3.815000057220459,3.815000057220459,226202000,AMZN
+2008-06-27,3.7795000076293945,3.803499937057495,3.63100004196167,3.7330000400543213,3.7330000400543213,236810000,AMZN
+2008-06-30,3.751499891281128,3.805999994277954,3.6605000495910645,3.6665000915527344,3.6665000915527344,142082000,AMZN
+2008-07-01,3.611999988555908,3.7114999294281006,3.5260000228881836,3.680999994277954,3.680999994277954,205850000,AMZN
+2008-07-02,3.7079999446868896,3.7204999923706055,3.569000005722046,3.572000026702881,3.572000026702881,140888000,AMZN
+2008-07-03,3.625499963760376,3.691999912261963,3.5260000228881836,3.5999999046325684,3.5999999046325684,84964000,AMZN
+2008-07-07,3.618499994277954,3.7200000286102295,3.5380001068115234,3.624500036239624,3.624500036239624,147110000,AMZN
+2008-07-08,3.61899995803833,3.7744998931884766,3.5875000953674316,3.752000093460083,3.752000093460083,158320000,AMZN
+2008-07-09,3.7279999256134033,3.744999885559082,3.5239999294281006,3.5304999351501465,3.5304999351501465,138242000,AMZN
+2008-07-10,3.5350000858306885,3.5885000228881836,3.3994998931884766,3.5315001010894775,3.5315001010894775,198832000,AMZN
+2008-07-11,3.4700000286102295,3.499500036239624,3.3369998931884766,3.427000045776367,3.427000045776367,158600000,AMZN
+2008-07-14,3.4655001163482666,3.4749999046325684,3.2795000076293945,3.313999891281128,3.313999891281128,180426000,AMZN
+2008-07-15,3.2934999465942383,3.430999994277954,3.1494998931884766,3.3515000343322754,3.3515000343322754,226842000,AMZN
+2008-07-16,3.3469998836517334,3.637500047683716,3.3420000076293945,3.5920000076293945,3.5920000076293945,240778000,AMZN
+2008-07-17,3.559999942779541,3.61899995803833,3.38700008392334,3.6054999828338623,3.6054999828338623,191948000,AMZN
+2008-07-18,3.496999979019165,3.5420000553131104,3.4200000762939453,3.4560000896453857,3.4560000896453857,165960000,AMZN
+2008-07-21,3.4760000705718994,3.490000009536743,3.315000057220459,3.4240000247955322,3.4240000247955322,137938000,AMZN
+2008-07-22,3.3545000553131104,3.4570000171661377,3.2939999103546143,3.3984999656677246,3.3984999656677246,175916000,AMZN
+2008-07-23,3.372999906539917,3.6034998893737793,3.372999906539917,3.5269999504089355,3.5269999504089355,358324000,AMZN
+2008-07-24,3.815000057220459,4.11899995803833,3.814500093460083,3.936000108718872,3.936000108718872,619932000,AMZN
+2008-07-25,3.9814999103546143,4.046999931335449,3.9059998989105225,3.9154999256134033,3.9154999256134033,183014000,AMZN
+2008-07-28,3.8545000553131104,3.9154999256134033,3.743000030517578,3.7990000247955322,3.7990000247955322,209604000,AMZN
+2008-07-29,3.82450008392334,3.940000057220459,3.808000087738037,3.9105000495910645,3.9105000495910645,135418000,AMZN
+2008-07-30,3.9179999828338623,3.992500066757202,3.821000099182129,3.9105000495910645,3.9105000495910645,151346000,AMZN
+2008-07-31,3.8375000953674316,3.9084999561309814,3.805000066757202,3.816999912261963,3.816999912261963,106014000,AMZN
+2008-08-01,3.818000078201294,3.82450008392334,3.702500104904175,3.7874999046325684,3.7874999046325684,95490000,AMZN
+2008-08-04,3.799499988555908,3.865000009536743,3.750499963760376,3.7855000495910645,3.7855000495910645,89964000,AMZN
+2008-08-05,3.8459999561309814,3.9760000705718994,3.8259999752044678,3.9554998874664307,3.9554998874664307,155892000,AMZN
+2008-08-06,3.927500009536743,3.93149995803833,3.8364999294281006,3.9045000076293945,3.9045000076293945,128122000,AMZN
+2008-08-07,3.8505001068115234,3.9024999141693115,3.799999952316284,3.8475000858306885,3.8475000858306885,108896000,AMZN
+2008-08-08,3.8389999866485596,4.060500144958496,3.814500093460083,4.0254998207092285,4.0254998207092285,183254000,AMZN
+2008-08-11,4.008999824523926,4.587500095367432,3.989000082015991,4.4045000076293945,4.4045000076293945,501404000,AMZN
+2008-08-12,4.366000175476074,4.423999786376953,4.304999828338623,4.362500190734863,4.362500190734863,160530000,AMZN
+2008-08-13,4.314000129699707,4.412499904632568,4.2270002365112305,4.334499835968018,4.334499835968018,144176000,AMZN
+2008-08-14,4.2855000495910645,4.4375,4.261000156402588,4.401500225067139,4.401500225067139,138034000,AMZN
+2008-08-15,4.414000034332275,4.476500034332275,4.313000202178955,4.320000171661377,4.320000171661377,137432000,AMZN
+2008-08-18,4.304500102996826,4.314000129699707,4.1519999504089355,4.1554999351501465,4.1554999351501465,130948000,AMZN
+2008-08-19,4.1545000076293945,4.17549991607666,4.052999973297119,4.064499855041504,4.064499855041504,132608000,AMZN
+2008-08-20,4.099999904632568,4.162499904632568,4.059999942779541,4.106500148773193,4.106500148773193,119012000,AMZN
+2008-08-21,4.070499897003174,4.188499927520752,4.048999786376953,4.163000106811523,4.163000106811523,123156000,AMZN
+2008-08-22,4.213500022888184,4.2729997634887695,4.196499824523926,4.263000011444092,4.263000011444092,93556000,AMZN
+2008-08-25,4.231500148773193,4.23199987411499,4.122499942779541,4.142499923706055,4.142499923706055,87128000,AMZN
+2008-08-26,4.13700008392334,4.156000137329102,4.0625,4.0879998207092285,4.0879998207092285,87484000,AMZN
+2008-08-27,4.072000026702881,4.13700008392334,4.050000190734863,4.08650016784668,4.08650016784668,112546000,AMZN
+2008-08-28,4.110499858856201,4.182499885559082,4.090000152587891,4.171000003814697,4.171000003814697,156682000,AMZN
+2008-08-29,4.144999980926514,4.144999980926514,4.025000095367432,4.040500164031982,4.040500164031982,94574000,AMZN
+2008-09-02,4.1579999923706055,4.224999904632568,4.060500144958496,4.070499897003174,4.070499897003174,120016000,AMZN
+2008-09-03,4.070000171661377,4.099999904632568,4.000999927520752,4.03849983215332,4.03849983215332,114852000,AMZN
+2008-09-04,4.03000020980835,4.040500164031982,3.9010000228881836,3.9014999866485596,3.9014999866485596,166330000,AMZN
+2008-09-05,3.867000102996826,4.035999774932861,3.8540000915527344,3.9595000743865967,3.9595000743865967,161382000,AMZN
+2008-09-08,4.112500190734863,4.1875,3.942500114440918,4.058000087738037,4.058000087738037,189812000,AMZN
+2008-09-09,4.038000106811523,4.0980000495910645,3.94950008392334,3.9519999027252197,3.9519999027252197,116436000,AMZN
+2008-09-10,4.000500202178955,4.011000156402588,3.807499885559082,3.8369998931884766,3.8369998931884766,188894000,AMZN
+2008-09-11,3.7634999752044678,3.990000009536743,3.755000114440918,3.9755001068115234,3.9755001068115234,156272000,AMZN
+2008-09-12,3.940500020980835,3.9800000190734863,3.8310000896453857,3.9149999618530273,3.9149999618530273,129602000,AMZN
+2008-09-15,3.8429999351501465,3.99399995803833,3.815000057220459,3.867000102996826,3.867000102996826,179616000,AMZN
+2008-09-16,3.8399999141693115,3.9814999103546143,3.8334999084472656,3.936500072479248,3.936500072479248,261844000,AMZN
+2008-09-17,3.884000062942505,3.9119999408721924,3.562000036239624,3.5769999027252197,3.5769999027252197,263312000,AMZN
+2008-09-18,3.6540000438690186,3.875,3.503999948501587,3.825000047683716,3.825000047683716,247944000,AMZN
+2008-09-19,4.00600004196167,4.338500022888184,3.825000047683716,4.050000190734863,4.050000190734863,295444000,AMZN
+2008-09-22,4.05649995803833,4.081500053405762,3.7160000801086426,3.746500015258789,3.746500015258789,140754000,AMZN
+2008-09-23,3.7894999980926514,3.814500093460083,3.5385000705718994,3.5880000591278076,3.5880000591278076,171884000,AMZN
+2008-09-24,3.615000009536743,3.682499885559082,3.447000026702881,3.497999906539917,3.497999906539917,187448000,AMZN
+2008-09-25,3.5329999923706055,3.637500047683716,3.500499963760376,3.6040000915527344,3.6040000915527344,121460000,AMZN
+2008-09-26,3.4760000705718994,3.552500009536743,3.4040000438690186,3.5350000858306885,3.5350000858306885,134942000,AMZN
+2008-09-29,3.4205000400543213,3.4684998989105225,3.065999984741211,3.1675000190734863,3.1675000190734863,240086000,AMZN
+2008-09-30,3.2920000553131104,3.6559998989105225,3.2660000324249268,3.638000011444092,3.638000011444092,260938000,AMZN
+2008-10-01,3.5889999866485596,3.5994999408721924,3.4205000400543213,3.4790000915527344,3.4790000915527344,192444000,AMZN
+2008-10-02,3.381500005722046,3.447999954223633,3.2704999446868896,3.368000030517578,3.368000030517578,174522000,AMZN
+2008-10-03,3.4709999561309814,3.547499895095825,3.3294999599456787,3.3499999046325684,3.3499999046325684,224562000,AMZN
+2008-10-06,3.203000068664551,3.2945001125335693,3.0234999656677246,3.2614998817443848,3.2614998817443848,267710000,AMZN
+2008-10-07,3.2894999980926514,3.321500062942505,2.924999952316284,2.9260001182556152,2.9260001182556152,255120000,AMZN
+2008-10-08,2.7820000648498535,3.137500047683716,2.7674999237060547,3.0510001182556152,3.0510001182556152,286490000,AMZN
+2008-10-09,3.0985000133514404,3.174999952316284,2.799999952316284,2.799999952316284,2.799999952316284,278618000,AMZN
+2008-10-10,2.6494998931884766,2.987499952316284,2.552500009536743,2.8125,2.8125,360434000,AMZN
+2008-10-13,2.947999954223633,3.1105000972747803,2.868499994277954,3.1010000705718994,3.1010000705718994,223896000,AMZN
+2008-10-14,3.174999952316284,3.200000047683716,2.740000009536743,2.7929999828338623,2.7929999828338623,346132000,AMZN
+2008-10-15,2.7230000495910645,2.734499931335449,2.4175000190734863,2.436000108718872,2.436000108718872,325152000,AMZN
+2008-10-16,2.319999933242798,2.5350000858306885,2.1695001125335693,2.5144999027252197,2.5144999027252197,441622000,AMZN
+2008-10-17,2.441499948501587,3.116499900817871,2.4205000400543213,2.5325000286102295,2.5325000286102295,258928000,AMZN
+2008-10-20,2.6085000038146973,2.6549999713897705,2.495500087738037,2.6484999656677246,2.6484999656677246,169042000,AMZN
+2008-10-21,2.5929999351501465,2.6475000381469727,2.496000051498413,2.5114998817443848,2.5114998817443848,173392000,AMZN
+2008-10-22,2.502500057220459,2.623500108718872,2.3949999809265137,2.499500036239624,2.499500036239624,390264000,AMZN
+2008-10-23,2.1684999465942383,2.5455000400543213,2.1654999256134033,2.5160000324249268,2.5160000324249268,652038000,AMZN
+2008-10-24,2.237499952316284,2.615999937057495,2.2249999046325684,2.447999954223633,2.447999954223633,392118000,AMZN
+2008-10-27,2.450000047683716,2.629499912261963,2.4214999675750732,2.4790000915527344,2.4790000915527344,235184000,AMZN
+2008-10-28,2.575000047683716,2.815000057220459,2.4535000324249268,2.802000045776367,2.802000045776367,296694000,AMZN
+2008-10-29,2.7764999866485596,2.989500045776367,2.7260000705718994,2.8445000648498535,2.8445000648498535,303926000,AMZN
+2008-10-30,2.937999963760376,2.994499921798706,2.753999948501587,2.8355000019073486,2.8355000019073486,222514000,AMZN
+2008-10-31,2.80049991607666,2.862499952316284,2.750499963760376,2.861999988555908,2.861999988555908,170692000,AMZN
+2008-11-03,2.817500114440918,2.862499952316284,2.750999927520752,2.7885000705718994,2.7885000705718994,143402000,AMZN
+2008-11-04,2.8580000400543213,2.936500072479248,2.760999917984009,2.922499895095825,2.922499895095825,153276000,AMZN
+2008-11-05,2.873500108718872,2.9000000953674316,2.5810000896453857,2.5989999771118164,2.5989999771118164,229968000,AMZN
+2008-11-06,2.490000009536743,2.552000045776367,2.315000057220459,2.3610000610351562,2.3610000610351562,309756000,AMZN
+2008-11-07,2.388000011444092,2.489500045776367,2.3505001068115234,2.4605000019073486,2.4605000019073486,148792000,AMZN
+2008-11-10,2.499000072479248,2.5339999198913574,2.3429999351501465,2.4230000972747803,2.4230000972747803,179298000,AMZN
+2008-11-11,2.3550000190734863,2.4030001163482666,2.240499973297119,2.315000057220459,2.315000057220459,198784000,AMZN
+2008-11-12,2.19950008392334,2.2720000743865967,2.0450000762939453,2.078000068664551,2.078000068664551,295372000,AMZN
+2008-11-13,2.069999933242798,2.25,1.9240000247955322,2.246500015258789,2.246500015258789,338706000,AMZN
+2008-11-14,2.180500030517578,2.2249999046325684,2.075000047683716,2.0875000953674316,2.0875000953674316,238994000,AMZN
+2008-11-17,1.9954999685287476,2.062999963760376,1.9535000324249268,1.9845000505447388,1.9845000505447388,214236000,AMZN
+2008-11-18,1.9865000247955322,2.0329999923706055,1.8040000200271606,1.9220000505447388,1.9220000505447388,300984000,AMZN
+2008-11-19,1.8984999656677246,1.9500000476837158,1.787500023841858,1.7920000553131104,1.7920000553131104,250422000,AMZN
+2008-11-20,1.7645000219345093,1.9859999418258667,1.7339999675750732,1.7515000104904175,1.7515000104904175,368478000,AMZN
+2008-11-21,1.8194999694824219,1.9500000476837158,1.7860000133514404,1.8934999704360962,1.8934999704360962,300854000,AMZN
+2008-11-24,1.9394999742507935,2.171999931335449,1.934999942779541,2.125,2.125,290994000,AMZN
+2008-11-25,2.1045000553131104,2.1445000171661377,1.9804999828338623,2.109499931335449,2.109499931335449,260300000,AMZN
+2008-11-26,2.0434999465942383,2.200000047683716,2.0144999027252197,2.197999954223633,2.197999954223633,268794000,AMZN
+2008-11-28,2.2014999389648438,2.2049999237060547,2.1110000610351562,2.134999990463257,2.134999990463257,69620000,AMZN
+2008-12-01,2.0999999046325684,2.1630001068115234,2.0190000534057617,2.0234999656677246,2.0234999656677246,223578000,AMZN
+2008-12-02,2.069499969482422,2.0855000019073486,1.940999984741211,2.059499979019165,2.059499979019165,174274000,AMZN
+2008-12-03,2.007999897003174,2.2939999103546143,2.002500057220459,2.260499954223633,2.260499954223633,313512000,AMZN
+2008-12-04,2.296999931335449,2.5250000953674316,2.2874999046325684,2.365999937057495,2.365999937057495,395646000,AMZN
+2008-12-05,2.2945001125335693,2.424499988555908,2.1649999618530273,2.4130001068115234,2.4130001068115234,292176000,AMZN
+2008-12-08,2.4574999809265137,2.6070001125335693,2.368000030517578,2.570499897003174,2.570499897003174,218814000,AMZN
+2008-12-09,2.490499973297119,2.7239999771118164,2.484999895095825,2.5625,2.5625,266296000,AMZN
+2008-12-10,2.572999954223633,2.575000047683716,2.4170000553131104,2.484999895095825,2.484999895095825,155076000,AMZN
+2008-12-11,2.4665000438690186,2.5244998931884766,2.4084999561309814,2.4124999046325684,2.4124999046325684,151672000,AMZN
+2008-12-12,2.375999927520752,2.569000005722046,2.375999927520752,2.5625,2.5625,173296000,AMZN
+2008-12-15,2.5325000286102295,2.547499895095825,2.4075000286102295,2.442500114440918,2.442500114440918,145708000,AMZN
+2008-12-16,2.4809999465942383,2.6480000019073486,2.4644999504089355,2.631500005722046,2.631500005722046,177258000,AMZN
+2008-12-17,2.61299991607666,2.7385001182556152,2.5764999389648438,2.6589999198913574,2.6589999198913574,183662000,AMZN
+2008-12-18,2.6500000953674316,2.742500066757202,2.559999942779541,2.6040000915527344,2.6040000915527344,150362000,AMZN
+2008-12-19,2.5794999599456787,2.6494998931884766,2.5460000038146973,2.578000068664551,2.578000068664551,219264000,AMZN
+2008-12-22,2.5799999237060547,2.6075000762939453,2.4235000610351562,2.492000102996826,2.492000102996826,178500000,AMZN
+2008-12-23,2.50600004196167,2.5804998874664307,2.50600004196167,2.553999900817871,2.553999900817871,116908000,AMZN
+2008-12-24,2.5829999446868896,2.5975000858306885,2.55049991607666,2.572000026702881,2.572000026702881,32910000,AMZN
+2008-12-26,2.689500093460083,2.697499990463257,2.577500104904175,2.5889999866485596,2.5889999866485596,136946000,AMZN
+2008-12-29,2.571500062942505,2.5885000228881836,2.427999973297119,2.4700000286102295,2.4700000286102295,130158000,AMZN
+2008-12-30,2.4755001068115234,2.560499906539917,2.437000036239624,2.5380001068115234,2.5380001068115234,132026000,AMZN
+2008-12-31,2.5369999408721924,2.5845000743865967,2.495500087738037,2.563999891281128,2.563999891281128,155844000,AMZN
+2009-01-02,2.567500114440918,2.7265000343322754,2.553499937057495,2.7179999351501465,2.7179999351501465,145928000,AMZN
+2009-01-05,2.7864999771118164,2.7869999408721924,2.6514999866485596,2.703000068664551,2.703000068664551,190196000,AMZN
+2009-01-06,2.7274999618530273,2.9110000133514404,2.6875,2.868000030517578,2.868000030517578,221602000,AMZN
+2009-01-07,2.814500093460083,2.8475000858306885,2.7674999237060547,2.809999942779541,2.809999942779541,158854000,AMZN
+2009-01-08,2.749500036239624,2.865999937057495,2.7290000915527344,2.8580000400543213,2.8580000400543213,131558000,AMZN
+2009-01-09,2.8459999561309814,2.8499999046325684,2.734999895095825,2.7755000591278076,2.7755000591278076,133682000,AMZN
+2009-01-12,2.7060000896453857,2.7149999141693115,2.5434999465942383,2.5959999561309814,2.5959999561309814,191126000,AMZN
+2009-01-13,2.5480000972747803,2.6644999980926514,2.5374999046325684,2.572499990463257,2.572499990463257,157664000,AMZN
+2009-01-14,2.505000114440918,2.505000114440918,2.4070000648498535,2.424499988555908,2.424499988555908,208852000,AMZN
+2009-01-15,2.427999973297119,2.6115000247955322,2.381500005722046,2.572000026702881,2.572000026702881,232346000,AMZN
+2009-01-16,2.5899999141693115,2.616499900817871,2.4765000343322754,2.5794999599456787,2.5794999599456787,165164000,AMZN
+2009-01-20,2.5374999046325684,2.5850000381469727,2.4135000705718994,2.421999931335449,2.421999931335449,135344000,AMZN
+2009-01-21,2.4655001163482666,2.5344998836517334,2.4124999046325684,2.5269999504089355,2.5269999504089355,116590000,AMZN
+2009-01-22,2.4709999561309814,2.5439999103546143,2.4130001068115234,2.496999979019165,2.496999979019165,142666000,AMZN
+2009-01-23,2.444999933242798,2.571000099182129,2.422499895095825,2.5315001010894775,2.5315001010894775,115866000,AMZN
+2009-01-26,2.509000062942505,2.5445001125335693,2.4260001182556152,2.4814999103546143,2.4814999103546143,143114000,AMZN
+2009-01-27,2.4649999141693115,2.5209999084472656,2.385999917984009,2.421999931335449,2.421999931335449,174764000,AMZN
+2009-01-28,2.4860000610351562,2.57450008392334,2.448499917984009,2.5179998874664307,2.5179998874664307,161132000,AMZN
+2009-01-29,2.497999906539917,2.5924999713897705,2.4570000171661377,2.5,2.5,359336000,AMZN
+2009-01-30,2.868000030517578,2.986999988555908,2.861999988555908,2.940999984741211,2.940999984741211,795662000,AMZN
+2009-02-02,2.928499937057495,3.0999999046325684,2.9065001010894775,3.057499885559082,3.057499885559082,386486000,AMZN
+2009-02-03,3.0434999465942383,3.2100000381469727,3.0,3.179500102996826,3.179500102996826,293892000,AMZN
+2009-02-04,3.1689999103546143,3.171999931335449,3.0415000915527344,3.052999973297119,3.052999973297119,274526000,AMZN
+2009-02-05,3.057499885559082,3.190500020980835,3.0315001010894775,3.1589999198913574,3.1589999198913574,203392000,AMZN
+2009-02-06,3.1589999198913574,3.3499999046325684,3.1589999198913574,3.327500104904175,3.327500104904175,240898000,AMZN
+2009-02-09,3.328000068664551,3.368000030517578,3.2690000534057617,3.3355000019073486,3.3355000019073486,188752000,AMZN
+2009-02-10,3.307499885559082,3.3615000247955322,3.1535000801086426,3.1654999256134033,3.1654999256134033,214012000,AMZN
+2009-02-11,3.1549999713897705,3.244999885559082,3.112499952316284,3.2174999713897705,3.2174999713897705,166946000,AMZN
+2009-02-12,3.1624999046325684,3.2125000953674316,3.0855000019073486,3.197999954223633,3.197999954223633,161910000,AMZN
+2009-02-13,3.198499917984009,3.2339999675750732,3.1435000896453857,3.1630001068115234,3.1630001068115234,82618000,AMZN
+2009-02-17,3.0834999084472656,3.132499933242798,3.059000015258789,3.0834999084472656,3.0834999084472656,142522000,AMZN
+2009-02-18,3.1135001182556152,3.1389999389648438,3.0260000228881836,3.117500066757202,3.117500066757202,147320000,AMZN
+2009-02-19,3.1419999599456787,3.2090001106262207,3.0834999084472656,3.0975000858306885,3.0975000858306885,135378000,AMZN
+2009-02-20,3.053499937057495,3.2074999809265137,3.0420000553131104,3.193000078201294,3.193000078201294,187090000,AMZN
+2009-02-23,3.2079999446868896,3.245500087738037,3.0759999752044678,3.0855000019073486,3.0855000019073486,146720000,AMZN
+2009-02-24,3.0985000133514404,3.305000066757202,3.0945000648498535,3.2799999713897705,3.2799999713897705,205428000,AMZN
+2009-02-25,3.244999885559082,3.2874999046325684,3.1410000324249268,3.185499906539917,3.185499906539917,182442000,AMZN
+2009-02-26,3.2060000896453857,3.2365000247955322,3.117000102996826,3.117000102996826,3.117000102996826,145506000,AMZN
+2009-02-27,3.062999963760376,3.253999948501587,3.046999931335449,3.239500045776367,3.239500045776367,229766000,AMZN
+2009-03-02,3.197000026702881,3.2760000228881836,3.075500011444092,3.0994999408721924,3.0994999408721924,210238000,AMZN
+2009-03-03,3.137500047683716,3.1644999980926514,3.065000057220459,3.0850000381469727,3.0850000381469727,193832000,AMZN
+2009-03-04,3.140000104904175,3.2894999980926514,3.119999885559082,3.240499973297119,3.240499973297119,239218000,AMZN
+2009-03-05,3.2060000896453857,3.2899999618530273,3.180000066757202,3.2385001182556152,3.2385001182556152,235406000,AMZN
+2009-03-06,3.259999990463257,3.2750000953674316,2.990999937057495,3.0845000743865967,3.0845000743865967,301876000,AMZN
+2009-03-09,3.109999895095825,3.2014999389648438,3.007499933242798,3.0244998931884766,3.0244998931884766,271228000,AMZN
+2009-03-10,3.124500036239624,3.2950000762939453,3.0889999866485596,3.2855000495910645,3.2855000495910645,308714000,AMZN
+2009-03-11,3.312000036239624,3.4684998989105225,3.2634999752044678,3.427000045776367,3.427000045776367,277634000,AMZN
+2009-03-12,3.4175000190734863,3.493499994277954,3.362499952316284,3.4790000915527344,3.4790000915527344,226978000,AMZN
+2009-03-13,3.4820001125335693,3.486999988555908,3.376499891281128,3.43149995803833,3.43149995803833,178068000,AMZN
+2009-03-16,3.427999973297119,3.4644999504089355,3.3340001106262207,3.3489999771118164,3.3489999771118164,188746000,AMZN
+2009-03-17,3.368499994277954,3.5855000019073486,3.3499999046325684,3.567500114440918,3.567500114440918,238056000,AMZN
+2009-03-18,3.5485000610351562,3.695499897003174,3.506500005722046,3.5625,3.5625,208034000,AMZN
+2009-03-19,3.569999933242798,3.5954999923706055,3.4619998931884766,3.505000114440918,3.505000114440918,176382000,AMZN
+2009-03-20,3.5195000171661377,3.5445001125335693,3.4539999961853027,3.497999906539917,3.497999906539917,169362000,AMZN
+2009-03-23,3.568000078201294,3.7804999351501465,3.5350000858306885,3.7790000438690186,3.7790000438690186,172248000,AMZN
+2009-03-24,3.742500066757202,3.75,3.615499973297119,3.640500068664551,3.640500068664551,149158000,AMZN
+2009-03-25,3.6545000076293945,3.697499990463257,3.492000102996826,3.619999885559082,3.619999885559082,157912000,AMZN
+2009-03-26,3.6735000610351562,3.749000072479248,3.631999969482422,3.684499979019165,3.684499979019165,133154000,AMZN
+2009-03-27,3.5804998874664307,3.614500045776367,3.505000114440918,3.5260000228881836,3.5260000228881836,171376000,AMZN
+2009-03-30,3.5199999809265137,3.5834999084472656,3.487499952316284,3.572000026702881,3.572000026702881,167462000,AMZN
+2009-03-31,3.630500078201294,3.7249999046325684,3.6059999465942383,3.671999931335449,3.671999931335449,178364000,AMZN
+2009-04-01,3.6510000228881836,3.754499912261963,3.5855000019073486,3.674999952316284,3.674999952316284,140828000,AMZN
+2009-04-02,3.68149995803833,3.861999988555908,3.671999931335449,3.816999912261963,3.816999912261963,221338000,AMZN
+2009-04-03,3.821000099182129,3.9159998893737793,3.7750000953674316,3.9084999561309814,3.9084999561309814,116198000,AMZN
+2009-04-06,3.86299991607666,3.9179999828338623,3.799999952316284,3.8994998931884766,3.8994998931884766,115026000,AMZN
+2009-04-07,3.8485000133514404,3.8540000915527344,3.74399995803833,3.7755000591278076,3.7755000591278076,114976000,AMZN
+2009-04-08,3.7964999675750732,3.8554999828338623,3.7284998893737793,3.8489999771118164,3.8489999771118164,113060000,AMZN
+2009-04-09,3.875499963760376,4.0,3.86299991607666,3.9885001182556152,3.9885001182556152,141646000,AMZN
+2009-04-13,3.992000102996826,3.998500108718872,3.8924999237060547,3.947000026702881,3.947000026702881,124244000,AMZN
+2009-04-14,3.9000000953674316,3.9730000495910645,3.8469998836517334,3.8610000610351562,3.8610000610351562,123208000,AMZN
+2009-04-15,3.7750000953674316,3.7904999256134033,3.67549991607666,3.7355000972747803,3.7355000972747803,188256000,AMZN
+2009-04-16,3.7664999961853027,3.874000072479248,3.757999897003174,3.862499952316284,3.862499952316284,149356000,AMZN
+2009-04-17,3.8389999866485596,3.936000108718872,3.7939999103546143,3.9024999141693115,3.9024999141693115,148520000,AMZN
+2009-04-20,3.921999931335449,3.989500045776367,3.8415000438690186,3.878499984741211,3.878499984741211,173738000,AMZN
+2009-04-21,3.866499900817871,3.9549999237060547,3.864500045776367,3.937000036239624,3.937000036239624,143244000,AMZN
+2009-04-22,3.9084999561309814,4.109000205993652,3.890500068664551,3.9600000381469727,3.9600000381469727,175510000,AMZN
+2009-04-23,4.066500186920166,4.103000164031982,3.9539999961853027,4.0304999351501465,4.0304999351501465,323754000,AMZN
+2009-04-24,4.101500034332275,4.334000110626221,4.036499977111816,4.2230000495910645,4.2230000495910645,469686000,AMZN
+2009-04-27,4.193999767303467,4.249000072479248,4.110499858856201,4.156000137329102,4.156000137329102,194118000,AMZN
+2009-04-28,4.133999824523926,4.267499923706055,4.119999885559082,4.119999885559082,4.119999885559082,158480000,AMZN
+2009-04-29,4.149499893188477,4.149499893188477,3.9630000591278076,3.989500045776367,3.989500045776367,194702000,AMZN
+2009-04-30,4.046500205993652,4.133500099182129,3.994499921798706,4.026000022888184,4.026000022888184,170752000,AMZN
+2009-05-01,4.019000053405762,4.019000053405762,3.8924999237060547,3.947999954223633,3.947999954223633,122434000,AMZN
+2009-05-04,4.013000011444092,4.067500114440918,3.942500114440918,3.9885001182556152,3.9885001182556152,140386000,AMZN
+2009-05-05,4.05049991607666,4.099999904632568,4.009500026702881,4.09499979019165,4.09499979019165,117406000,AMZN
+2009-05-06,4.144000053405762,4.179999828338623,3.9830000400543213,4.0995001792907715,4.0995001792907715,172080000,AMZN
+2009-05-07,4.136499881744385,4.137499809265137,3.8940000534057617,3.9639999866485596,3.9639999866485596,192642000,AMZN
+2009-05-08,3.984499931335449,4.011499881744385,3.815500020980835,3.8975000381469727,3.8975000381469727,163860000,AMZN
+2009-05-11,3.8399999141693115,3.992500066757202,3.80049991607666,3.930500030517578,3.930500030517578,137446000,AMZN
+2009-05-12,3.934999942779541,3.948499917984009,3.8264999389648438,3.8965001106262207,3.8965001106262207,110974000,AMZN
+2009-05-13,3.8125,3.8324999809265137,3.700500011444092,3.7095000743865967,3.7095000743865967,175410000,AMZN
+2009-05-14,3.689500093460083,3.802999973297119,3.6654999256134033,3.755500078201294,3.755500078201294,186872000,AMZN
+2009-05-15,3.7269999980926514,3.810499906539917,3.6710000038146973,3.680000066757202,3.680000066757202,160234000,AMZN
+2009-05-18,3.697999954223633,3.7980000972747803,3.6549999713897705,3.797499895095825,3.797499895095825,136582000,AMZN
+2009-05-19,3.7715001106262207,3.947999954223633,3.75600004196167,3.8935000896453857,3.8935000896453857,160578000,AMZN
+2009-05-20,3.924999952316284,4.055500030517578,3.871000051498413,3.8984999656677246,3.8984999656677246,147020000,AMZN
+2009-05-21,3.8375000953674316,3.8984999656677246,3.7699999809265137,3.7980000972747803,3.7980000972747803,112810000,AMZN
+2009-05-22,3.805000066757202,3.8519999980926514,3.750999927520752,3.7820000648498535,3.7820000648498535,69694000,AMZN
+2009-05-26,3.751499891281128,3.9240000247955322,3.7274999618530273,3.9195001125335693,3.9195001125335693,133992000,AMZN
+2009-05-27,3.92549991607666,3.9749999046325684,3.8375000953674316,3.8550000190734863,3.8550000190734863,111342000,AMZN
+2009-05-28,3.884999990463257,3.9549999237060547,3.7939999103546143,3.882499933242798,3.882499933242798,98862000,AMZN
+2009-05-29,3.885999917984009,3.9005000591278076,3.819999933242798,3.8994998931884766,3.8994998931884766,101444000,AMZN
+2009-06-01,3.9105000495910645,4.239999771118164,3.874500036239624,4.152500152587891,4.152500152587891,215930000,AMZN
+2009-06-02,4.120999813079834,4.272500038146973,4.105000019073486,4.246500015258789,4.246500015258789,187940000,AMZN
+2009-06-03,4.165500164031982,4.2855000495910645,4.156499862670898,4.283999919891357,4.283999919891357,152068000,AMZN
+2009-06-04,4.270999908447266,4.320000171661377,4.228499889373779,4.276000022888184,4.276000022888184,109308000,AMZN
+2009-06-05,4.314499855041504,4.397500038146973,4.264999866485596,4.377999782562256,4.377999782562256,165270000,AMZN
+2009-06-08,4.337500095367432,4.359000205993652,4.255499839782715,4.317999839782715,4.317999839782715,112042000,AMZN
+2009-06-09,4.346499919891357,4.383500099182129,4.308499813079834,4.354000091552734,4.354000091552734,89502000,AMZN
+2009-06-10,4.379000186920166,4.427999973297119,4.241499900817871,4.329500198364258,4.329500198364258,121472000,AMZN
+2009-06-11,4.315000057220459,4.374499797821045,4.252500057220459,4.2845001220703125,4.2845001220703125,100194000,AMZN
+2009-06-12,4.251500129699707,4.260000228881836,4.100500106811523,4.203999996185303,4.203999996185303,124460000,AMZN
+2009-06-15,4.141499996185303,4.164999961853027,4.050000190734863,4.158999919891357,4.158999919891357,108036000,AMZN
+2009-06-16,4.184999942779541,4.197500228881836,4.064000129699707,4.107500076293945,4.107500076293945,109316000,AMZN
+2009-06-17,4.125,4.215000152587891,4.0320000648498535,4.132500171661377,4.132500171661377,155702000,AMZN
+2009-06-18,4.140500068664551,4.147500038146973,4.050000190734863,4.079999923706055,4.079999923706055,109062000,AMZN
+2009-06-19,4.107500076293945,4.172999858856201,4.074999809265137,4.1479997634887695,4.1479997634887695,108764000,AMZN
+2009-06-22,4.120500087738037,4.121500015258789,3.927999973297119,3.9574999809265137,3.9574999809265137,194888000,AMZN
+2009-06-23,3.948499917984009,3.9549999237060547,3.8125,3.884000062942505,3.884000062942505,148310000,AMZN
+2009-06-24,3.9000000953674316,4.026500225067139,3.890000104904175,3.9635000228881836,3.9635000228881836,121628000,AMZN
+2009-06-25,3.9549999237060547,4.111499786376953,3.9514999389648438,4.110000133514404,4.110000133514404,147208000,AMZN
+2009-06-26,4.09499979019165,4.206999778747559,4.05649995803833,4.193999767303467,4.193999767303467,175506000,AMZN
+2009-06-29,4.19350004196167,4.210000038146973,4.120500087738037,4.151500225067139,4.151500225067139,125406000,AMZN
+2009-06-30,4.181000232696533,4.245999813079834,4.123499870300293,4.183000087738037,4.183000087738037,159696000,AMZN
+2009-07-01,4.2210001945495605,4.224999904632568,4.06850004196167,4.079999923706055,4.079999923706055,139624000,AMZN
+2009-07-02,4.055500030517578,4.06850004196167,3.92549991607666,3.9660000801086426,3.9660000801086426,144372000,AMZN
+2009-07-06,3.922499895095825,3.944499969482422,3.8269999027252197,3.9049999713897705,3.9049999713897705,147376000,AMZN
+2009-07-07,3.926500082015991,3.934499979019165,3.7704999446868896,3.7815001010894775,3.7815001010894775,129830000,AMZN
+2009-07-08,3.822999954223633,3.8965001106262207,3.7850000858306885,3.868000030517578,3.868000030517578,170814000,AMZN
+2009-07-09,3.9124999046325684,3.927000045776367,3.8410000801086426,3.9049999713897705,3.9049999713897705,127190000,AMZN
+2009-07-10,3.875999927520752,3.940999984741211,3.808500051498413,3.881500005722046,3.881500005722046,119522000,AMZN
+2009-07-13,3.9035000801086426,4.082499980926514,3.9005000591278076,4.073500156402588,4.073500156402588,161004000,AMZN
+2009-07-14,4.073999881744385,4.120999813079834,4.020999908447266,4.097499847412109,4.097499847412109,90872000,AMZN
+2009-07-15,4.150000095367432,4.23199987411499,4.138999938964844,4.227499961853027,4.227499961853027,126780000,AMZN
+2009-07-16,4.2210001945495605,4.311999797821045,4.185999870300293,4.305500030517578,4.305500030517578,107238000,AMZN
+2009-07-17,4.289999961853027,4.324999809265137,4.260000228881836,4.292500019073486,4.292500019073486,101032000,AMZN
+2009-07-20,4.313499927520752,4.443999767303467,4.313000202178955,4.411499977111816,4.411499977111816,121132000,AMZN
+2009-07-21,4.426000118255615,4.450500011444092,4.369999885559082,4.450500011444092,4.450500011444092,154572000,AMZN
+2009-07-22,4.432499885559082,4.46150016784668,4.388999938964844,4.439499855041504,4.439499855041504,106592000,AMZN
+2009-07-23,4.492000102996826,4.71999979019165,4.479499816894531,4.69350004196167,4.69350004196167,383242000,AMZN
+2009-07-24,4.380000114440918,4.445000171661377,4.275000095367432,4.32450008392334,4.32450008392334,384092000,AMZN
+2009-07-27,4.311999797821045,4.32450008392334,4.177999973297119,4.211999893188477,4.211999893188477,225586000,AMZN
+2009-07-28,4.191999912261963,4.2820000648498535,4.130000114440918,4.249000072479248,4.249000072479248,175498000,AMZN
+2009-07-29,4.223499774932861,4.275000095367432,4.176000118255615,4.2170000076293945,4.2170000076293945,130058000,AMZN
+2009-07-30,4.2820000648498535,4.362500190734863,4.258500099182129,4.304500102996826,4.304500102996826,145064000,AMZN
+2009-07-31,4.288000106811523,4.337500095367432,4.230999946594238,4.288000106811523,4.288000106811523,117738000,AMZN
+2009-08-03,4.328000068664551,4.409999847412109,4.328000068664551,4.372000217437744,4.372000217437744,133260000,AMZN
+2009-08-04,4.374000072479248,4.374000072479248,4.246500015258789,4.289999961853027,4.289999961853027,123558000,AMZN
+2009-08-05,4.2820000648498535,4.287499904632568,4.151000022888184,4.2144999504089355,4.2144999504089355,145588000,AMZN
+2009-08-06,4.2154998779296875,4.242000102996826,4.152500152587891,4.223499774932861,4.223499774932861,93860000,AMZN
+2009-08-07,4.204999923706055,4.297999858856201,4.204999923706055,4.265999794006348,4.265999794006348,112560000,AMZN
+2009-08-10,4.250500202178955,4.273499965667725,4.16349983215332,4.2220001220703125,4.2220001220703125,88812000,AMZN
+2009-08-11,4.182000160217285,4.21999979019165,4.122499942779541,4.177999973297119,4.177999973297119,100500000,AMZN
+2009-08-12,4.171000003814697,4.329999923706055,4.169000148773193,4.297999858856201,4.297999858856201,112388000,AMZN
+2009-08-13,4.285999774932861,4.31850004196167,4.203499794006348,4.230000019073486,4.230000019073486,114248000,AMZN
+2009-08-14,4.20550012588501,4.208499908447266,4.138999938964844,4.178999900817871,4.178999900817871,98494000,AMZN
+2009-08-17,4.058000087738037,4.089000225067139,4.012499809265137,4.052999973297119,4.052999973297119,137772000,AMZN
+2009-08-18,4.070499897003174,4.134500026702881,4.0395002365112305,4.105999946594238,4.105999946594238,117688000,AMZN
+2009-08-19,4.045499801635742,4.150000095367432,4.024499893188477,4.150000095367432,4.150000095367432,103412000,AMZN
+2009-08-20,4.14900016784668,4.21750020980835,4.132999897003174,4.204500198364258,4.204500198364258,107500000,AMZN
+2009-08-21,4.238999843597412,4.252999782562256,4.177000045776367,4.25,4.25,122614000,AMZN
+2009-08-24,4.258500099182129,4.2795000076293945,4.211999893188477,4.224999904632568,4.224999904632568,94464000,AMZN
+2009-08-25,4.232999801635742,4.316999912261963,4.197500228881836,4.209499835968018,4.209499835968018,95820000,AMZN
+2009-08-26,4.204999923706055,4.23799991607666,4.169000148773193,4.199999809265137,4.199999809265137,72276000,AMZN
+2009-08-27,4.200500011444092,4.242499828338623,4.1570000648498535,4.2154998779296875,4.2154998779296875,79954000,AMZN
+2009-08-28,4.238999843597412,4.249499797821045,4.128499984741211,4.138000011444092,4.138000011444092,92414000,AMZN
+2009-08-31,4.096499919891357,4.097499847412109,4.017499923706055,4.059500217437744,4.059500217437744,105276000,AMZN
+2009-09-01,4.0370001792907715,4.120999813079834,3.950000047683716,3.9579999446868896,3.9579999446868896,124916000,AMZN
+2009-09-02,3.9519999027252197,4.007500171661377,3.890000104904175,3.9070000648498535,3.9070000648498535,130254000,AMZN
+2009-09-03,3.9195001125335693,3.947999954223633,3.875499963760376,3.9230000972747803,3.9230000972747803,82804000,AMZN
+2009-09-04,3.9135000705718994,3.989000082015991,3.881500005722046,3.94350004196167,3.94350004196167,93430000,AMZN
+2009-09-08,3.993000030517578,4.052000045776367,3.94350004196167,4.045000076293945,4.045000076293945,140752000,AMZN
+2009-09-09,4.03000020980835,4.131499767303467,4.025000095367432,4.111999988555908,4.111999988555908,135524000,AMZN
+2009-09-10,4.116499900817871,4.203499794006348,4.114999771118164,4.192500114440918,4.192500114440918,140462000,AMZN
+2009-09-11,4.2220001220703125,4.244999885559082,4.188000202178955,4.2270002365112305,4.2270002365112305,120138000,AMZN
+2009-09-14,4.190499782562256,4.228499889373779,4.172999858856201,4.192999839782715,4.192999839782715,71440000,AMZN
+2009-09-15,4.208499908447266,4.2204999923706055,4.139500141143799,4.177499771118164,4.177499771118164,88936000,AMZN
+2009-09-16,4.295499801635742,4.548999786376953,4.295000076293945,4.534999847412109,4.534999847412109,262286000,AMZN
+2009-09-17,4.537499904632568,4.559500217437744,4.449999809265137,4.521999835968018,4.521999835968018,157454000,AMZN
+2009-09-18,4.5370001792907715,4.550000190734863,4.473499774932861,4.513999938964844,4.513999938964844,135390000,AMZN
+2009-09-21,4.484499931335449,4.538000106811523,4.423999786376953,4.5279998779296875,4.5279998779296875,84186000,AMZN
+2009-09-22,4.572999954223633,4.709499835968018,4.554999828338623,4.6875,4.6875,165298000,AMZN
+2009-09-23,4.640999794006348,4.724999904632568,4.611000061035156,4.61899995803833,4.61899995803833,113706000,AMZN
+2009-09-24,4.599999904632568,4.635499954223633,4.53849983215332,4.605500221252441,4.605500221252441,101502000,AMZN
+2009-09-25,4.572000026702881,4.612500190734863,4.487500190734863,4.526000022888184,4.526000022888184,85136000,AMZN
+2009-09-28,4.552000045776367,4.640500068664551,4.53000020980835,4.610499858856201,4.610499858856201,70160000,AMZN
+2009-09-29,4.5980000495910645,4.616499900817871,4.505000114440918,4.585999965667725,4.585999965667725,87878000,AMZN
+2009-09-30,4.61299991607666,4.708499908447266,4.571499824523926,4.668000221252441,4.668000221252441,170784000,AMZN
+2009-10-01,4.625,4.644999980926514,4.518499851226807,4.552000045776367,4.552000045776367,132902000,AMZN
+2009-10-02,4.502500057220459,4.557000160217285,4.479000091552734,4.492499828338623,4.492499828338623,100788000,AMZN
+2009-10-05,4.512499809265137,4.546500205993652,4.41349983215332,4.433499813079834,4.433499813079834,140570000,AMZN
+2009-10-06,4.4664998054504395,4.553999900817871,4.420000076293945,4.545499801635742,4.545499801635742,139274000,AMZN
+2009-10-07,4.574999809265137,4.723999977111816,4.557499885559082,4.698500156402588,4.698500156402588,148902000,AMZN
+2009-10-08,4.739999771118164,4.835999965667725,4.71150016784668,4.761000156402588,4.761000156402588,193486000,AMZN
+2009-10-09,4.75,4.797500133514404,4.7129998207092285,4.7855000495910645,4.7855000495910645,93880000,AMZN
+2009-10-12,4.808499813079834,4.8125,4.653500080108643,4.679999828338623,4.679999828338623,111828000,AMZN
+2009-10-13,4.691500186920166,4.762499809265137,4.684000015258789,4.741499900817871,4.741499900817871,94400000,AMZN
+2009-10-14,4.810999870300293,4.890999794006348,4.801000118255615,4.873000144958496,4.873000144958496,111136000,AMZN
+2009-10-15,4.756499767303467,4.853000164031982,4.754000186920166,4.80049991607666,4.80049991607666,124842000,AMZN
+2009-10-16,4.764999866485596,4.806000232696533,4.680500030517578,4.765999794006348,4.765999794006348,140768000,AMZN
+2009-10-19,4.767499923706055,4.814000129699707,4.712500095367432,4.734000205993652,4.734000205993652,120348000,AMZN
+2009-10-20,4.795499801635742,4.804999828338623,4.713500022888184,4.749000072479248,4.749000072479248,155552000,AMZN
+2009-10-21,4.763500213623047,4.831500053405762,4.645500183105469,4.671000003814697,4.671000003814697,155224000,AMZN
+2009-10-22,4.683000087738037,4.704999923706055,4.585000038146973,4.672500133514404,4.672500133514404,330370000,AMZN
+2009-10-23,5.552499771118164,5.982500076293945,5.531000137329102,5.924499988555908,5.924499988555908,1166116000,AMZN
+2009-10-26,5.9604997634887695,6.283999919891357,5.924499988555908,6.23199987411499,6.23199987411499,645424000,AMZN
+2009-10-27,6.146500110626221,6.2129998207092285,5.9710001945495605,6.103499889373779,6.103499889373779,406084000,AMZN
+2009-10-28,6.078499794006348,6.25600004196167,6.038000106811523,6.081999778747559,6.081999778747559,337754000,AMZN
+2009-10-29,6.195000171661377,6.215000152587891,6.00600004196167,6.129000186920166,6.129000186920166,256436000,AMZN
+2009-10-30,6.098499774932861,6.144999980926514,5.9105000495910645,5.940499782562256,5.940499782562256,266244000,AMZN
+2009-11-02,5.933000087738037,5.974999904632568,5.8354997634887695,5.941999912261963,5.941999912261963,225600000,AMZN
+2009-11-03,5.883500099182129,5.943999767303467,5.831500053405762,5.918499946594238,5.918499946594238,189570000,AMZN
+2009-11-04,5.949999809265137,5.962500095367432,5.8379998207092285,5.855000019073486,5.855000019073486,152350000,AMZN
+2009-11-05,5.873000144958496,6.047500133514404,5.8125,6.0304999351501465,6.0304999351501465,181736000,AMZN
+2009-11-06,6.150000095367432,6.348999977111816,6.133500099182129,6.309999942779541,6.309999942779541,264520000,AMZN
+2009-11-09,6.355500221252441,6.415999889373779,6.2795000076293945,6.333499908447266,6.333499908447266,172484000,AMZN
+2009-11-10,6.340000152587891,6.5304999351501465,6.300000190734863,6.507500171661377,6.507500171661377,210586000,AMZN
+2009-11-11,6.553999900817871,6.565499782562256,6.416500091552734,6.495500087738037,6.495500087738037,148684000,AMZN
+2009-11-12,6.499000072479248,6.607500076293945,6.499000072479248,6.526500225067139,6.526500225067139,144202000,AMZN
+2009-11-13,6.558000087738037,6.649499893188477,6.487500190734863,6.648499965667725,6.648499965667725,147536000,AMZN
+2009-11-16,6.605999946594238,6.728000164031982,6.548999786376953,6.579500198364258,6.579500198364258,180366000,AMZN
+2009-11-17,6.570000171661377,6.59250020980835,6.466000080108643,6.5625,6.5625,154960000,AMZN
+2009-11-18,6.545000076293945,6.570499897003174,6.476500034332275,6.564499855041504,6.564499855041504,104270000,AMZN
+2009-11-19,6.5269999504089355,6.5269999504089355,6.423999786376953,6.44950008392334,6.44950008392334,119964000,AMZN
+2009-11-20,6.388000011444092,6.499499797821045,6.370500087738037,6.482999801635742,6.482999801635742,133052000,AMZN
+2009-11-23,6.552499771118164,6.650000095367432,6.550000190734863,6.650000095367432,6.650000095367432,137562000,AMZN
+2009-11-24,6.678500175476074,6.7164998054504395,6.611000061035156,6.646999835968018,6.646999835968018,146394000,AMZN
+2009-11-25,6.665500164031982,6.710000038146973,6.619999885559082,6.701499938964844,6.701499938964844,101424000,AMZN
+2009-11-27,6.514999866485596,6.650000095367432,6.49399995803833,6.586999893188477,6.586999893188477,88452000,AMZN
+2009-11-30,6.609499931335449,6.803999900817871,6.607999801635742,6.795499801635742,6.795499801635742,202390000,AMZN
+2009-12-01,6.8470001220703125,6.96750020980835,6.787499904632568,6.925000190734863,6.925000190734863,193152000,AMZN
+2009-12-02,6.957499980926514,7.133500099182129,6.947999954223633,7.112500190734863,7.112500190734863,235960000,AMZN
+2009-12-03,7.181000232696533,7.295499801635742,7.03849983215332,7.058499813079834,7.058499813079834,330470000,AMZN
+2009-12-04,7.171000003814697,7.172500133514404,6.755499839782715,6.879000186920166,6.879000186920166,296548000,AMZN
+2009-12-07,6.900000095367432,6.949999809265137,6.691999912261963,6.7104997634887695,6.7104997634887695,156740000,AMZN
+2009-12-08,6.715000152587891,6.803999900817871,6.643499851226807,6.70550012588501,6.70550012588501,160056000,AMZN
+2009-12-09,6.730000019073486,6.735499858856201,6.491000175476074,6.565499782562256,6.565499782562256,252658000,AMZN
+2009-12-10,6.620500087738037,6.809500217437744,6.619999885559082,6.769000053405762,6.769000053405762,226872000,AMZN
+2009-12-11,6.803500175476074,6.814499855041504,6.659999847412109,6.707499980926514,6.707499980926514,160934000,AMZN
+2009-12-14,6.625,6.630499839782715,6.46750020980835,6.568999767303467,6.568999767303467,200458000,AMZN
+2009-12-15,6.538000106811523,6.623000144958496,6.479499816894531,6.511499881744385,6.511499881744385,148576000,AMZN
+2009-12-16,6.546500205993652,6.572500228881836,6.382500171661377,6.418000221252441,6.418000221252441,205226000,AMZN
+2009-12-17,6.4679999351501465,6.504000186920166,6.34499979019165,6.3454999923706055,6.3454999923706055,169530000,AMZN
+2009-12-18,6.395500183105469,6.439499855041504,6.28249979019165,6.423999786376953,6.423999786376953,192108000,AMZN
+2009-12-21,6.52400016784668,6.659999847412109,6.509500026702881,6.639500141143799,6.639500141143799,189472000,AMZN
+2009-12-22,6.688000202178955,6.799499988555908,6.632500171661377,6.6875,6.6875,165150000,AMZN
+2009-12-23,6.739999771118164,6.952499866485596,6.71750020980835,6.947000026702881,6.947000026702881,190922000,AMZN
+2009-12-24,6.960000038146973,6.985000133514404,6.876999855041504,6.923500061035156,6.923500061035156,102576000,AMZN
+2009-12-28,6.987500190734863,7.098999977111816,6.926499843597412,6.9654998779296875,6.9654998779296875,175278000,AMZN
+2009-12-29,7.064499855041504,7.129000186920166,6.927499771118164,6.9704999923706055,6.9704999923706055,168012000,AMZN
+2009-12-30,6.920000076293945,6.920000076293945,6.763999938964844,6.82450008392334,6.82450008392334,138264000,AMZN
+2009-12-31,6.854499816894531,6.863999843597412,6.72599983215332,6.72599983215332,6.72599983215332,90460000,AMZN
+2010-01-04,6.8125,6.83050012588501,6.6570000648498535,6.695000171661377,6.695000171661377,151998000,AMZN
+2010-01-05,6.671500205993652,6.77400016784668,6.5904998779296875,6.734499931335449,6.734499931335449,177038000,AMZN
+2010-01-06,6.730000019073486,6.736499786376953,6.582499980926514,6.612500190734863,6.612500190734863,143576000,AMZN
+2010-01-07,6.600500106811523,6.616000175476074,6.440000057220459,6.5,6.5,220604000,AMZN
+2010-01-08,6.5279998779296875,6.684000015258789,6.451499938964844,6.676000118255615,6.676000118255615,196610000,AMZN
+2010-01-11,6.63100004196167,6.639999866485596,6.4604997634887695,6.515500068664551,6.515500068664551,175588000,AMZN
+2010-01-12,6.44950008392334,6.491000175476074,6.327499866485596,6.367499828338623,6.367499828338623,181926000,AMZN
+2010-01-13,6.394999980926514,6.485499858856201,6.287499904632568,6.45550012588501,6.45550012588501,214464000,AMZN
+2010-01-14,6.456999778747559,6.519000053405762,6.320000171661377,6.367499828338623,6.367499828338623,195498000,AMZN
+2010-01-15,6.459000110626221,6.482500076293945,6.353000164031982,6.35699987411499,6.35699987411499,307530000,AMZN
+2010-01-19,6.315499782562256,6.400000095367432,6.2164998054504395,6.380499839782715,6.380499839782715,177852000,AMZN
+2010-01-20,6.356500148773193,6.460000038146973,6.254000186920166,6.289000034332275,6.289000034332275,181494000,AMZN
+2010-01-21,6.36299991607666,6.40749979019165,6.25,6.330999851226807,6.330999851226807,199412000,AMZN
+2010-01-22,6.28000020980835,6.383500099182129,6.038000106811523,6.071499824523926,6.071499824523926,231378000,AMZN
+2010-01-25,6.105000019073486,6.113999843597412,5.906000137329102,6.015500068664551,6.015500068664551,240478000,AMZN
+2010-01-26,6.0279998779296875,6.14900016784668,5.953000068664551,5.973999977111816,5.973999977111816,191180000,AMZN
+2010-01-27,6.051499843597412,6.166500091552734,5.940000057220459,6.137499809265137,6.137499809265137,295306000,AMZN
+2010-01-28,6.221499919891357,6.360000133514404,6.139999866485596,6.301499843597412,6.301499843597412,545862000,AMZN
+2010-01-29,6.488500118255615,6.59250020980835,6.206999778747559,6.270500183105469,6.270500183105469,589426000,AMZN
+2010-02-01,6.158999919891357,6.243000030517578,5.690999984741211,5.94350004196167,5.94350004196167,755488000,AMZN
+2010-02-02,5.939499855041504,5.948999881744385,5.71999979019165,5.906000137329102,5.906000137329102,461594000,AMZN
+2010-02-03,5.855999946594238,5.980500221252441,5.828000068664551,5.954999923706055,5.954999923706055,248118000,AMZN
+2010-02-04,5.932000160217285,6.016499996185303,5.7870001792907715,5.796999931335449,5.796999931335449,255680000,AMZN
+2010-02-05,5.794000148773193,5.882500171661377,5.704999923706055,5.869500160217285,5.869500160217285,220496000,AMZN
+2010-02-08,5.968999862670898,6.050000190734863,5.828000068664551,5.8414998054504395,5.8414998054504395,197804000,AMZN
+2010-02-09,5.909999847412109,5.954500198364258,5.849999904632568,5.901500225067139,5.901500225067139,184460000,AMZN
+2010-02-10,5.900000095367432,5.930500030517578,5.800000190734863,5.868000030517578,5.868000030517578,124664000,AMZN
+2010-02-11,5.860499858856201,6.020999908447266,5.824999809265137,6.004499912261963,6.004499912261963,166870000,AMZN
+2010-02-12,5.94950008392334,5.997000217437744,5.875,5.982999801635742,5.982999801635742,161470000,AMZN
+2010-02-16,6.002999782562256,6.025000095367432,5.859000205993652,5.876500129699707,5.876500129699707,178654000,AMZN
+2010-02-17,5.853499889373779,5.856500148773193,5.777500152587891,5.815499782562256,5.815499782562256,178896000,AMZN
+2010-02-18,5.791999816894531,5.92549991607666,5.741000175476074,5.9039998054504395,5.9039998054504395,196002000,AMZN
+2010-02-19,5.895500183105469,5.954500198364258,5.849999904632568,5.875999927520752,5.875999927520752,142312000,AMZN
+2010-02-22,5.868500232696533,5.948500156402588,5.809000015258789,5.9004998207092285,5.9004998207092285,136146000,AMZN
+2010-02-23,5.9004998207092285,5.962500095367432,5.825500011444092,5.861999988555908,5.861999988555908,141364000,AMZN
+2010-02-24,5.8979997634887695,5.989999771118164,5.857500076293945,5.986000061035156,5.986000061035156,147798000,AMZN
+2010-02-25,5.9085001945495605,5.916999816894531,5.792500019073486,5.909999847412109,5.909999847412109,190668000,AMZN
+2010-02-26,5.894000053405762,5.971499919891357,5.849999904632568,5.920000076293945,5.920000076293945,114432000,AMZN
+2010-03-01,5.934999942779541,6.232999801635742,5.876500129699707,6.2270002365112305,6.2270002365112305,265930000,AMZN
+2010-03-02,6.250500202178955,6.367499828338623,6.239999771118164,6.276500225067139,6.276500225067139,241950000,AMZN
+2010-03-03,6.269999980926514,6.3470001220703125,6.221499919891357,6.29449987411499,6.29449987411499,128808000,AMZN
+2010-03-04,6.298999786376953,6.442500114440918,6.278500080108643,6.426499843597412,6.426499843597412,150194000,AMZN
+2010-03-05,6.456500053405762,6.472499847412109,6.353499889373779,6.445499897003174,6.445499897003174,135386000,AMZN
+2010-03-08,6.414999961853027,6.542500019073486,6.385499954223633,6.505499839782715,6.505499839782715,112118000,AMZN
+2010-03-09,6.479499816894531,6.540500164031982,6.398499965667725,6.440999984741211,6.440999984741211,121416000,AMZN
+2010-03-10,6.45550012588501,6.558499813079834,6.423999786376953,6.5254998207092285,6.5254998207092285,112514000,AMZN
+2010-03-11,6.522500038146973,6.681000232696533,6.51800012588501,6.678999900817871,6.678999900817871,144816000,AMZN
+2010-03-12,6.710000038146973,6.710000038146973,6.559000015258789,6.591000080108643,6.591000080108643,123016000,AMZN
+2010-03-15,6.585000038146973,6.599999904632568,6.43149995803833,6.55649995803833,6.55649995803833,126584000,AMZN
+2010-03-16,6.561999797821045,6.614500045776367,6.525000095367432,6.5894999504089355,6.5894999504089355,82650000,AMZN
+2010-03-17,6.620500087738037,6.634500026702881,6.560999870300293,6.566999912261963,6.566999912261963,87176000,AMZN
+2010-03-18,6.551000118255615,6.642499923706055,6.521999835968018,6.638000011444092,6.638000011444092,100426000,AMZN
+2010-03-19,6.685500144958496,6.685500144958496,6.482999801635742,6.517499923706055,6.517499923706055,178100000,AMZN
+2010-03-22,6.510000228881836,6.547999858856201,6.432000160217285,6.523499965667725,6.523499965667725,107668000,AMZN
+2010-03-23,6.54449987411499,6.546999931335449,6.403500080108643,6.4629998207092285,6.4629998207092285,84262000,AMZN
+2010-03-24,6.432000160217285,6.46999979019165,6.360000133514404,6.4019999504089355,6.4019999504089355,93928000,AMZN
+2010-03-25,6.456999778747559,6.8454999923706055,6.4019999504089355,6.736499786376953,6.736499786376953,324192000,AMZN
+2010-03-26,6.744999885559082,6.8495001792907715,6.688000202178955,6.752999782562256,6.752999782562256,131314000,AMZN
+2010-03-29,6.768499851226807,6.831500053405762,6.7164998054504395,6.75600004196167,6.75600004196167,92538000,AMZN
+2010-03-30,6.7870001792907715,6.9095001220703125,6.76800012588501,6.828999996185303,6.828999996185303,123854000,AMZN
+2010-03-31,6.800000190734863,6.840000152587891,6.723999977111816,6.78849983215332,6.78849983215332,92012000,AMZN
+2010-04-01,6.789999961853027,6.825500011444092,6.559000015258789,6.5904998779296875,6.5904998779296875,175716000,AMZN
+2010-04-05,6.642499923706055,6.686999797821045,6.539000034332275,6.57450008392334,6.57450008392334,116330000,AMZN
+2010-04-06,6.561500072479248,6.800000190734863,6.559000015258789,6.7779998779296875,6.7779998779296875,159006000,AMZN
+2010-04-07,6.797999858856201,6.803999900817871,6.692999839782715,6.743500232696533,6.743500232696533,118908000,AMZN
+2010-04-08,6.735499858856201,7.0625,6.735499858856201,7.047999858856201,7.047999858856201,253782000,AMZN
+2010-04-09,7.035999774932861,7.066500186920166,6.953499794006348,7.002999782562256,7.002999782562256,120222000,AMZN
+2010-04-12,7.0,7.145500183105469,6.984000205993652,7.059999942779541,7.059999942779541,108906000,AMZN
+2010-04-13,7.061500072479248,7.098999977111816,6.955999851226807,7.007999897003174,7.007999897003174,95710000,AMZN
+2010-04-14,7.017000198364258,7.224999904632568,6.960000038146973,7.214000225067139,7.214000225067139,158006000,AMZN
+2010-04-15,7.227499961853027,7.354499816894531,7.199999809265137,7.290999889373779,7.290999889373779,156592000,AMZN
+2010-04-16,7.24399995803833,7.358500003814697,7.072500228881836,7.108500003814697,7.108500003814697,167936000,AMZN
+2010-04-19,7.117499828338623,7.183499813079834,6.956500053405762,7.121500015258789,7.121500015258789,120440000,AMZN
+2010-04-20,7.191500186920166,7.23199987411499,7.105000019073486,7.210000038146973,7.210000038146973,86234000,AMZN
+2010-04-21,7.258500099182129,7.449999809265137,7.176000118255615,7.321499824523926,7.321499824523926,147488000,AMZN
+2010-04-22,7.350500106811523,7.554500102996826,7.294000148773193,7.504499912261963,7.504499912261963,303316000,AMZN
+2010-04-23,7.269000053405762,7.454500198364258,7.120999813079834,7.18149995803833,7.18149995803833,379504000,AMZN
+2010-04-26,7.159999847412109,7.386499881744385,7.144999980926514,7.355500221252441,7.355500221252441,186366000,AMZN
+2010-04-27,7.277500152587891,7.322000026702881,7.055500030517578,7.10099983215332,7.10099983215332,172780000,AMZN
+2010-04-28,7.129499912261963,7.137499809265137,6.934500217437744,6.96750020980835,6.96750020980835,184706000,AMZN
+2010-04-29,7.004499912261963,7.122499942779541,6.989500045776367,7.08650016784668,7.08650016784668,126284000,AMZN
+2010-04-30,7.070000171661377,7.070000171661377,6.8454999923706055,6.855000019073486,6.855000019073486,122270000,AMZN
+2010-05-03,6.860000133514404,6.9720001220703125,6.805500030517578,6.874499797821045,6.874499797821045,113092000,AMZN
+2010-05-04,6.781000137329102,6.790500164031982,6.419000148773193,6.491499900817871,6.491499900817871,253356000,AMZN
+2010-05-05,6.400000095367432,6.58050012588501,6.377500057220459,6.546500205993652,6.546500205993652,189162000,AMZN
+2010-05-06,6.5,6.616499900817871,6.03000020980835,6.435500144958496,6.435500144958496,203780000,AMZN
+2010-05-07,6.398499965667725,6.559000015258789,6.188000202178955,6.249000072479248,6.249000072479248,238552000,AMZN
+2010-05-10,6.486499786376953,6.610499858856201,6.4629998207092285,6.564499855041504,6.564499855041504,136122000,AMZN
+2010-05-11,6.497499942779541,6.6539998054504395,6.423500061035156,6.5229997634887695,6.5229997634887695,120882000,AMZN
+2010-05-12,6.570499897003174,6.706500053405762,6.484000205993652,6.69350004196167,6.69350004196167,118090000,AMZN
+2010-05-13,6.696499824523926,6.8495001792907715,6.550000190734863,6.573500156402588,6.573500156402588,118804000,AMZN
+2010-05-14,6.51800012588501,6.550000190734863,6.3379998207092285,6.426499843597412,6.426499843597412,105556000,AMZN
+2010-05-17,6.4120001792907715,6.497499942779541,6.289999961853027,6.445499897003174,6.445499897003174,112844000,AMZN
+2010-05-18,6.506999969482422,6.5625,6.2754998207092285,6.314000129699707,6.314000129699707,105138000,AMZN
+2010-05-19,6.2754998207092285,6.396500110626221,6.190000057220459,6.229499816894531,6.229499816894531,129266000,AMZN
+2010-05-20,6.131999969482422,6.25,5.939000129699707,5.985499858856201,5.985499858856201,171888000,AMZN
+2010-05-21,5.894999980926514,6.248499870300293,5.875999927520752,6.136000156402588,6.136000156402588,159338000,AMZN
+2010-05-24,6.128499984741211,6.224999904632568,6.03249979019165,6.105999946594238,6.105999946594238,90718000,AMZN
+2010-05-25,5.927000045776367,6.259500026702881,5.925000190734863,6.243000030517578,6.243000030517578,138268000,AMZN
+2010-05-26,6.252500057220459,6.2895002365112305,6.114999771118164,6.1605000495910645,6.1605000495910645,139292000,AMZN
+2010-05-27,6.249000072479248,6.34250020980835,6.03000020980835,6.335000038146973,6.335000038146973,94954000,AMZN
+2010-05-28,6.303500175476074,6.380000114440918,6.200500011444092,6.2729997634887695,6.2729997634887695,79096000,AMZN
+2010-06-01,6.248499870300293,6.328499794006348,6.151000022888184,6.1620001792907715,6.1620001792907715,73190000,AMZN
+2010-06-02,6.201000213623047,6.321499824523926,6.082499980926514,6.315499782562256,6.315499782562256,95294000,AMZN
+2010-06-03,6.3125,6.457499980926514,6.242499828338623,6.438000202178955,6.438000202178955,105538000,AMZN
+2010-06-04,6.316500186920166,6.409999847412109,6.109000205993652,6.138500213623047,6.138500213623047,109954000,AMZN
+2010-06-07,6.291999816894531,6.33050012588501,6.083499908447266,6.100500106811523,6.100500106811523,131328000,AMZN
+2010-06-08,6.099999904632568,6.099999904632568,5.789999961853027,5.941999912261963,5.941999912261963,229688000,AMZN
+2010-06-09,6.015500068664551,6.073500156402588,5.868000030517578,5.895500183105469,5.895500183105469,147384000,AMZN
+2010-06-10,6.0,6.175000190734863,5.960000038146973,6.1605000495910645,6.1605000495910645,121236000,AMZN
+2010-06-11,6.069499969482422,6.176499843597412,6.014500141143799,6.151500225067139,6.151500225067139,84092000,AMZN
+2010-06-14,6.211999893188477,6.284999847412109,6.175000190734863,6.191500186920166,6.191500186920166,78460000,AMZN
+2010-06-15,6.159999847412109,6.3460001945495605,6.125,6.3420000076293945,6.3420000076293945,90820000,AMZN
+2010-06-16,6.269499778747559,6.39900016784668,6.26800012588501,6.34499979019165,6.34499979019165,79286000,AMZN
+2010-06-17,6.336999893188477,6.389999866485596,6.234499931335449,6.29449987411499,6.29449987411499,69580000,AMZN
+2010-06-18,6.323999881744385,6.374000072479248,6.253499984741211,6.291500091552734,6.291500091552734,76720000,AMZN
+2010-06-21,6.3394999504089355,6.374000072479248,6.070499897003174,6.127500057220459,6.127500057220459,106554000,AMZN
+2010-06-22,6.132500171661377,6.261499881744385,6.077499866485596,6.115499973297119,6.115499973297119,124144000,AMZN
+2010-06-23,6.105500221252441,6.160999774932861,6.001999855041504,6.072500228881836,6.072500228881836,109102000,AMZN
+2010-06-24,6.0304999351501465,6.042500019073486,5.840000152587891,5.916500091552734,5.916500091552734,155422000,AMZN
+2010-06-25,5.9070000648498535,6.0879998207092285,5.881499767303467,6.050000190734863,6.050000190734863,115394000,AMZN
+2010-06-28,5.942500114440918,6.001999855041504,5.855000019073486,5.889999866485596,5.889999866485596,112244000,AMZN
+2010-06-29,5.813000202178955,5.823999881744385,5.30049991607666,5.430500030517578,5.430500030517578,257326000,AMZN
+2010-06-30,5.428999900817871,5.633999824523926,5.4054999351501465,5.4629998207092285,5.4629998207092285,194814000,AMZN
+2010-07-01,5.445000171661377,5.584499835968018,5.335000038146973,5.547999858856201,5.547999858856201,170596000,AMZN
+2010-07-02,5.546000003814697,5.564499855041504,5.427999973297119,5.456999778747559,5.456999778747559,89542000,AMZN
+2010-07-06,5.53249979019165,5.626500129699707,5.449999809265137,5.502999782562256,5.502999782562256,104386000,AMZN
+2010-07-07,5.492000102996826,5.68149995803833,5.490499973297119,5.671500205993652,5.671500205993652,98820000,AMZN
+2010-07-08,5.750999927520752,5.874000072479248,5.703499794006348,5.810999870300293,5.810999870300293,135500000,AMZN
+2010-07-09,5.827499866485596,5.869999885559082,5.732500076293945,5.86299991607666,5.86299991607666,81302000,AMZN
+2010-07-12,5.890500068664551,5.985000133514404,5.866000175476074,5.975500106811523,5.975500106811523,95672000,AMZN
+2010-07-13,6.0345001220703125,6.24399995803833,6.014999866485596,6.182499885559082,6.182499885559082,141822000,AMZN
+2010-07-14,6.151500225067139,6.1875,6.073500156402588,6.164999961853027,6.164999961853027,105140000,AMZN
+2010-07-15,6.006499767303467,6.124000072479248,5.9629998207092285,6.103000164031982,6.103000164031982,120954000,AMZN
+2010-07-16,6.064000129699707,6.0960001945495605,5.9004998207092285,5.924499988555908,5.924499988555908,124558000,AMZN
+2010-07-19,5.919000148773193,6.0370001792907715,5.849999904632568,5.997000217437744,5.997000217437744,100618000,AMZN
+2010-07-20,6.0304999351501465,6.0355000495910645,5.875500202178955,6.005000114440918,6.005000114440918,135700000,AMZN
+2010-07-21,6.031000137329102,6.0625,5.86299991607666,5.871500015258789,5.871500015258789,100234000,AMZN
+2010-07-22,5.935500144958496,6.043499946594238,5.901000022888184,6.003499984741211,6.003499984741211,300068000,AMZN
+2010-07-23,5.296500205993652,5.964000225067139,5.289999961853027,5.94350004196167,5.94350004196167,848422000,AMZN
+2010-07-26,5.913000106811523,5.929999828338623,5.74399995803833,5.920000076293945,5.920000076293945,222756000,AMZN
+2010-07-27,5.921500205993652,5.925000190734863,5.753499984741211,5.856500148773193,5.856500148773193,155922000,AMZN
+2010-07-28,5.849999904632568,5.909999847412109,5.820000171661377,5.856500148773193,5.856500148773193,109446000,AMZN
+2010-07-29,5.899499893188477,5.94350004196167,5.776000022888184,5.8429999351501465,5.8429999351501465,123516000,AMZN
+2010-07-30,5.776500225067139,5.936999797821045,5.725500106811523,5.894499778747559,5.894499778747559,141550000,AMZN
+2010-08-02,5.957499980926514,6.019000053405762,5.878499984741211,6.003499984741211,6.003499984741211,108874000,AMZN
+2010-08-03,6.0,6.143499851226807,5.984000205993652,6.120999813079834,6.120999813079834,119076000,AMZN
+2010-08-04,6.1529998779296875,6.423500061035156,6.150000095367432,6.379000186920166,6.379000186920166,185416000,AMZN
+2010-08-05,6.338500022888184,6.400000095367432,6.290999889373779,6.391499996185303,6.391499996185303,85646000,AMZN
+2010-08-06,6.335999965667725,6.420000076293945,6.295000076293945,6.415999889373779,6.415999889373779,101304000,AMZN
+2010-08-09,6.422999858856201,6.496500015258789,6.392499923706055,6.441500186920166,6.441500186920166,101716000,AMZN
+2010-08-10,6.397500038146973,6.5,6.36899995803833,6.5,6.5,114138000,AMZN
+2010-08-11,6.40500020980835,6.406000137329102,6.260000228881836,6.29449987411499,6.29449987411499,110834000,AMZN
+2010-08-12,6.188000202178955,6.349999904632568,6.177499771118164,6.328000068664551,6.328000068664551,87358000,AMZN
+2010-08-13,6.302999973297119,6.374000072479248,6.2129998207092285,6.234499931335449,6.234499931335449,79532000,AMZN
+2010-08-16,6.180500030517578,6.368500232696533,6.1519999504089355,6.303500175476074,6.303500175476074,80494000,AMZN
+2010-08-17,6.367000102996826,6.499000072479248,6.3394999504089355,6.442999839782715,6.442999839782715,100894000,AMZN
+2010-08-18,6.462500095367432,6.540500164031982,6.413000106811523,6.482500076293945,6.482500076293945,158030000,AMZN
+2010-08-19,6.460999965667725,6.500999927520752,6.341000080108643,6.378499984741211,6.378499984741211,111650000,AMZN
+2010-08-20,6.360000133514404,6.4019999504089355,6.301000118255615,6.388000011444092,6.388000011444092,83402000,AMZN
+2010-08-23,6.39300012588501,6.460999965667725,6.324999809265137,6.329999923706055,6.329999923706055,77226000,AMZN
+2010-08-24,6.270500183105469,6.271999835968018,6.158999919891357,6.226500034332275,6.226500034332275,107394000,AMZN
+2010-08-25,6.192500114440918,6.368500232696533,6.191500186920166,6.34250020980835,6.34250020980835,106890000,AMZN
+2010-08-26,6.357500076293945,6.379499912261963,6.241000175476074,6.243000030517578,6.243000030517578,93890000,AMZN
+2010-08-27,6.2729997634887695,6.331999778747559,6.112500190734863,6.331999778747559,6.331999778747559,101600000,AMZN
+2010-08-30,6.301499843597412,6.347499847412109,6.184500217437744,6.189499855041504,6.189499855041504,68520000,AMZN
+2010-08-31,6.142499923706055,6.295000076293945,6.125,6.241499900817871,6.241499900817871,84512000,AMZN
+2010-09-01,6.317999839782715,6.630000114440918,6.308499813079834,6.624499797821045,6.624499797821045,142766000,AMZN
+2010-09-02,6.608500003814697,6.760499954223633,6.602499961853027,6.760499954223633,6.760499954223633,108148000,AMZN
+2010-09-03,6.8445000648498535,6.974999904632568,6.831500053405762,6.939499855041504,6.939499855041504,131624000,AMZN
+2010-09-07,6.877999782562256,6.929999828338623,6.8445000648498535,6.861000061035156,6.861000061035156,77660000,AMZN
+2010-09-08,6.896500110626221,6.985000133514404,6.822500228881836,6.956999778747559,6.956999778747559,116570000,AMZN
+2010-09-09,7.019499778747559,7.06850004196167,6.9629998207092285,7.019000053405762,7.019000053405762,99160000,AMZN
+2010-09-10,7.037499904632568,7.130000114440918,7.001999855041504,7.122000217437744,7.122000217437744,100872000,AMZN
+2010-09-13,7.203499794006348,7.2870001792907715,7.188000202178955,7.253499984741211,7.253499984741211,101548000,AMZN
+2010-09-14,7.224999904632568,7.335000038146973,7.191500186920166,7.287499904632568,7.287499904632568,86388000,AMZN
+2010-09-15,7.24399995803833,7.281000137329102,7.177999973297119,7.272500038146973,7.272500038146973,98072000,AMZN
+2010-09-16,7.269999980926514,7.411499977111816,7.257999897003174,7.406499862670898,7.406499862670898,116540000,AMZN
+2010-09-17,7.445000171661377,7.448999881744385,7.324999809265137,7.415999889373779,7.415999889373779,145192000,AMZN
+2010-09-20,7.434999942779541,7.597499847412109,7.367499828338623,7.565000057220459,7.565000057220459,128988000,AMZN
+2010-09-21,7.538000106811523,7.665500164031982,7.480000019073486,7.536499977111816,7.536499977111816,150840000,AMZN
+2010-09-22,7.492000102996826,7.635000228881836,7.454999923706055,7.5914998054504395,7.5914998054504395,132248000,AMZN
+2010-09-23,7.559999942779541,7.796000003814697,7.548500061035156,7.642499923706055,7.642499923706055,141312000,AMZN
+2010-09-24,7.771500110626221,8.044500350952148,7.770999908447266,8.036499977111816,8.036499977111816,211812000,AMZN
+2010-09-27,8.01099967956543,8.0600004196167,7.894000053405762,7.968500137329102,7.968500137329102,128926000,AMZN
+2010-09-28,7.992000102996826,8.043999671936035,7.744500160217285,7.985000133514404,7.985000133514404,169884000,AMZN
+2010-09-29,7.951499938964844,8.08899974822998,7.887499809265137,7.94950008392334,7.94950008392334,145750000,AMZN
+2010-09-30,8.000499725341797,8.046500205993652,7.78000020980835,7.853000164031982,7.853000164031982,152120000,AMZN
+2010-10-01,7.854000091552734,7.872000217437744,7.610000133514404,7.685500144958496,7.685500144958496,173668000,AMZN
+2010-10-04,7.697500228881836,7.797999858856201,7.639500141143799,7.769499778747559,7.769499778747559,106930000,AMZN
+2010-10-05,7.854000091552734,8.060500144958496,7.850500106811523,8.043499946594238,8.043499946594238,112400000,AMZN
+2010-10-06,8.029999732971191,8.034000396728516,7.730000019073486,7.769999980926514,7.769999980926514,121216000,AMZN
+2010-10-07,7.825500011444092,7.869999885559082,7.66949987411499,7.813499927520752,7.813499927520752,92440000,AMZN
+2010-10-08,7.758999824523926,7.814000129699707,7.638999938964844,7.777500152587891,7.777500152587891,138368000,AMZN
+2010-10-11,7.744500160217285,7.831500053405762,7.617000102996826,7.651500225067139,7.651500225067139,89728000,AMZN
+2010-10-12,7.625500202178955,7.847499847412109,7.570000171661377,7.823999881744385,7.823999881744385,105616000,AMZN
+2010-10-13,7.834499835968018,7.8394999504089355,7.692500114440918,7.758500099182129,7.758500099182129,112656000,AMZN
+2010-10-14,7.757999897003174,7.847499847412109,7.71150016784668,7.776500225067139,7.776500225067139,80482000,AMZN
+2010-10-15,7.921000003814697,8.244000434875488,7.837500095367432,8.232000350952148,8.232000350952148,202710000,AMZN
+2010-10-18,8.25,8.259499549865723,8.090999603271484,8.178000450134277,8.178000450134277,126626000,AMZN
+2010-10-19,8.034000396728516,8.140000343322754,7.849999904632568,7.933499813079834,7.933499813079834,150500000,AMZN
+2010-10-20,7.939000129699707,7.993500232696533,7.828499794006348,7.933499813079834,7.933499813079834,115808000,AMZN
+2010-10-21,8.133500099182129,8.306500434875488,8.064499855041504,8.248499870300293,8.248499870300293,269650000,AMZN
+2010-10-22,8.1225004196167,8.508500099182129,8.113499641418457,8.456500053405762,8.456500053405762,326368000,AMZN
+2010-10-25,8.578499794006348,8.599499702453613,8.416000366210938,8.449999809265137,8.449999809265137,130618000,AMZN
+2010-10-26,8.378499984741211,8.550000190734863,8.375,8.4975004196167,8.4975004196167,93792000,AMZN
+2010-10-27,8.445500373840332,8.487500190734863,8.32699966430664,8.375499725341797,8.375499725341797,114436000,AMZN
+2010-10-28,8.415499687194824,8.424500465393066,8.2524995803833,8.342000007629395,8.342000007629395,93688000,AMZN
+2010-10-29,8.289999961853027,8.425000190734863,8.240500450134277,8.261500358581543,8.261500358581543,99970000,AMZN
+2010-11-01,8.22249984741211,8.229000091552734,8.076000213623047,8.128999710083008,8.128999710083008,104798000,AMZN
+2010-11-02,8.1875,8.29699993133545,8.168000221252441,8.230500221252441,8.230500221252441,85200000,AMZN
+2010-11-03,8.270000457763672,8.430500030517578,8.114500045776367,8.423500061035156,8.423500061035156,122242000,AMZN
+2010-11-04,8.493000030517578,8.626500129699707,8.420000076293945,8.446499824523926,8.446499824523926,147918000,AMZN
+2010-11-05,8.467499732971191,8.582500457763672,8.429499626159668,8.53849983215332,8.53849983215332,104244000,AMZN
+2010-11-08,8.541999816894531,8.65999984741211,8.439000129699707,8.599499702453613,8.599499702453613,114120000,AMZN
+2010-11-09,8.633500099182129,8.656999588012695,8.45300006866455,8.513500213623047,8.513500213623047,79572000,AMZN
+2010-11-10,8.529500007629395,8.668499946594238,8.470499992370605,8.666500091552734,8.666500091552734,108806000,AMZN
+2010-11-11,8.550000190734863,8.602499961853027,8.470999717712402,8.518500328063965,8.518500328063965,113834000,AMZN
+2010-11-12,8.505999565124512,8.562999725341797,8.2524995803833,8.284000396728516,8.284000396728516,143212000,AMZN
+2010-11-15,8.258000373840332,8.267499923706055,7.927999973297119,7.945000171661377,7.945000171661377,192972000,AMZN
+2010-11-16,7.936999797821045,8.045499801635742,7.838500022888184,7.888999938964844,7.888999938964844,131428000,AMZN
+2010-11-17,7.892000198364258,8.042499542236328,7.877500057220459,7.917500019073486,7.917500019073486,90498000,AMZN
+2010-11-18,8.036999702453613,8.25,8.036999702453613,8.208499908447266,8.208499908447266,124506000,AMZN
+2010-11-19,8.197500228881836,8.249500274658203,8.142000198364258,8.241000175476074,8.241000175476074,89296000,AMZN
+2010-11-22,8.255000114440918,8.529999732971191,8.25,8.519499778747559,8.519499778747559,122850000,AMZN
+2010-11-23,8.430500030517578,8.440500259399414,8.230999946594238,8.40999984741211,8.40999984741211,129306000,AMZN
+2010-11-24,8.576499938964844,8.894499778747559,8.576499938964844,8.862500190734863,8.862500190734863,200850000,AMZN
+2010-11-26,8.868000030517578,8.918999671936035,8.807999610900879,8.859999656677246,8.859999656677246,85432000,AMZN
+2010-11-29,8.999500274658203,9.092000007629395,8.878499984741211,8.974499702453613,8.974499702453613,193900000,AMZN
+2010-11-30,8.84749984741211,8.885000228881836,8.744999885559082,8.770000457763672,8.770000457763672,135244000,AMZN
+2010-12-01,8.958000183105469,8.965999603271484,8.800000190734863,8.827500343322754,8.827500343322754,115402000,AMZN
+2010-12-02,8.843000411987305,8.8725004196167,8.696000099182129,8.826499938964844,8.826499938964844,110752000,AMZN
+2010-12-03,8.774999618530273,8.819999694824219,8.702500343322754,8.784000396728516,8.784000396728516,98150000,AMZN
+2010-12-06,8.776000022888184,8.921500205993652,8.729999542236328,8.90250015258789,8.90250015258789,113084000,AMZN
+2010-12-07,9.024999618530273,9.07349967956543,8.828499794006348,8.838500022888184,8.838500022888184,101542000,AMZN
+2010-12-08,8.874500274658203,8.907999992370605,8.760000228881836,8.814499855041504,8.814499855041504,74538000,AMZN
+2010-12-09,8.888500213623047,8.905500411987305,8.6899995803833,8.742500305175781,8.742500305175781,91110000,AMZN
+2010-12-10,8.744000434875488,8.797499656677246,8.668000221252441,8.781000137329102,8.781000137329102,71310000,AMZN
+2010-12-13,8.816499710083008,8.897000312805176,8.68649959564209,8.712499618530273,8.712499618530273,84050000,AMZN
+2010-12-14,8.71399974822998,8.788000106811523,8.654500007629395,8.696999549865723,8.696999549865723,73706000,AMZN
+2010-12-15,8.685999870300293,8.949999809265137,8.679499626159668,8.778499603271484,8.778499603271484,116210000,AMZN
+2010-12-16,8.779000282287598,8.914999961853027,8.751999855041504,8.902000427246094,8.902000427246094,82430000,AMZN
+2010-12-17,8.920499801635742,8.9375,8.85099983215332,8.878999710083008,8.878999710083008,90146000,AMZN
+2010-12-20,8.963500022888184,9.199000358581543,8.902000427246094,9.16450023651123,9.16450023651123,174706000,AMZN
+2010-12-21,9.194000244140625,9.282500267028809,9.130000114440918,9.237500190734863,9.237500190734863,102220000,AMZN
+2010-12-22,9.25,9.272500038146973,9.205499649047852,9.23799991607666,9.23799991607666,51562000,AMZN
+2010-12-23,9.217000007629395,9.24899959564209,9.094499588012695,9.129500389099121,9.129500389099121,67164000,AMZN
+2010-12-27,9.095000267028809,9.156999588012695,9.022500038146973,9.107000350952148,9.107000350952148,44988000,AMZN
+2010-12-28,9.104999542236328,9.138500213623047,9.052499771118164,9.054499626159668,9.054499626159668,39500000,AMZN
+2010-12-29,9.09000015258789,9.217499732971191,9.020500183105469,9.168499946594238,9.168499946594238,62402000,AMZN
+2010-12-30,9.196000099182129,9.227499961853027,9.137499809265137,9.137499809265137,9.137499809265137,39224000,AMZN
+2010-12-31,9.097999572753906,9.114999771118164,8.975500106811523,9.0,9.0,69038000,AMZN
+2011-01-03,9.068499565124512,9.300000190734863,9.060500144958496,9.211000442504883,9.211000442504883,106628000,AMZN
+2011-01-04,9.307499885559082,9.385000228881836,9.189000129699707,9.250499725341797,9.250499725341797,100636000,AMZN
+2011-01-05,9.204999923706055,9.3725004196167,9.203499794006348,9.371000289916992,9.371000289916992,68376000,AMZN
+2011-01-06,9.324999809265137,9.370499610900879,9.262499809265137,9.293000221252441,9.293000221252441,63594000,AMZN
+2011-01-07,9.394000053405762,9.422499656677246,9.187000274658203,9.274499893188477,9.274499893188477,104434000,AMZN
+2011-01-10,9.251999855041504,9.26449966430664,9.125499725341797,9.234000205993652,9.234000205993652,67518000,AMZN
+2011-01-11,9.270999908447266,9.300000190734863,9.160499572753906,9.217000007629395,9.217000007629395,56284000,AMZN
+2011-01-12,9.267999649047852,9.269000053405762,9.164999961853027,9.204000473022461,9.204000473022461,53582000,AMZN
+2011-01-13,9.180000305175781,9.322500228881836,9.17549991607666,9.27649974822998,9.27649974822998,67340000,AMZN
+2011-01-14,9.274999618530273,9.446999549865723,9.246000289916992,9.4375,9.4375,73256000,AMZN
+2011-01-18,9.432999610900879,9.579999923706055,9.412500381469727,9.5625,9.5625,77924000,AMZN
+2011-01-19,9.545000076293945,9.550000190734863,9.310500144958496,9.343500137329102,9.343500137329102,77648000,AMZN
+2011-01-20,9.26449966430664,9.342499732971191,9.050000190734863,9.097999572753906,9.097999572753906,114198000,AMZN
+2011-01-21,9.149999618530273,9.162500381469727,8.842000007629395,8.871000289916992,8.871000289916992,136124000,AMZN
+2011-01-24,8.897500038146973,8.924500465393066,8.707500457763672,8.842499732971191,8.842499732971191,112006000,AMZN
+2011-01-25,8.774999618530273,8.837499618530273,8.71399974822998,8.835000038146973,8.835000038146973,93020000,AMZN
+2011-01-26,8.875499725341797,8.894499778747559,8.731499671936035,8.769499778747559,8.769499778747559,75244000,AMZN
+2011-01-27,8.87399959564209,9.25,8.865500450134277,9.22249984741211,9.22249984741211,291888000,AMZN
+2011-01-28,8.572500228881836,8.685500144958496,8.345000267028809,8.557000160217285,8.557000160217285,398164000,AMZN
+2011-01-31,8.508000373840332,8.571999549865723,8.370499610900879,8.482000350952148,8.482000350952148,134362000,AMZN
+2011-02-01,8.526000022888184,8.654999732971191,8.475500106811523,8.605500221252441,8.605500221252441,101718000,AMZN
+2011-02-02,8.571000099182129,8.760000228881836,8.543499946594238,8.67650032043457,8.67650032043457,90950000,AMZN
+2011-02-03,8.675000190734863,8.733499526977539,8.59749984741211,8.685500144958496,8.685500144958496,73578000,AMZN
+2011-02-04,8.699999809265137,8.85949993133545,8.6875,8.796500205993652,8.796500205993652,86956000,AMZN
+2011-02-07,8.807499885559082,8.8774995803833,8.738499641418457,8.821499824523926,8.821499824523926,105094000,AMZN
+2011-02-08,8.833000183105469,9.155500411987305,8.829500198364258,9.152999877929688,9.152999877929688,155898000,AMZN
+2011-02-09,9.157500267028809,9.32349967956543,9.11299991607666,9.265000343322754,9.265000343322754,166254000,AMZN
+2011-02-10,9.219499588012695,9.362000465393066,9.180000305175781,9.310500144958496,9.310500144958496,106628000,AMZN
+2011-02-11,9.277999877929688,9.475000381469727,9.268500328063965,9.462499618530273,9.462499618530273,89758000,AMZN
+2011-02-14,9.462499618530273,9.569999694824219,9.417499542236328,9.520999908447266,9.520999908447266,81226000,AMZN
+2011-02-15,9.43649959564209,9.524499893188477,9.412500381469727,9.451499938964844,9.451499938964844,77818000,AMZN
+2011-02-16,9.488499641418457,9.5,9.317500114440918,9.331000328063965,9.331000328063965,92564000,AMZN
+2011-02-17,9.28849983215332,9.454500198364258,9.26550006866455,9.387999534606934,9.387999534606934,68510000,AMZN
+2011-02-18,9.376999855041504,9.425000190734863,9.256500244140625,9.324999809265137,9.324999809265137,83572000,AMZN
+2011-02-22,9.184000015258789,9.236000061035156,8.965999603271484,9.020999908447266,9.020999908447266,112742000,AMZN
+2011-02-23,9.012499809265137,9.057499885559082,8.719499588012695,8.833999633789062,8.833999633789062,109640000,AMZN
+2011-02-24,8.843000411987305,8.987500190734863,8.727999687194824,8.887499809265137,8.887499809265137,93130000,AMZN
+2011-02-25,8.947500228881836,9.037500381469727,8.854999542236328,8.862000465393066,8.862000465393066,83828000,AMZN
+2011-02-28,8.695500373840332,8.794500350952148,8.607500076293945,8.66450023651123,8.66450023651123,135664000,AMZN
+2011-03-01,8.67650032043457,8.697999954223633,8.433500289916992,8.472000122070312,8.472000122070312,116942000,AMZN
+2011-03-02,8.454500198364258,8.664999961853027,8.417499542236328,8.60099983215332,8.60099983215332,103714000,AMZN
+2011-03-03,8.685500144958496,8.722999572753906,8.602499961853027,8.63949966430664,8.63949966430664,82764000,AMZN
+2011-03-04,8.630999565124512,8.637499809265137,8.475500106811523,8.583499908447266,8.583499908447266,98486000,AMZN
+2011-03-07,8.595999717712402,8.604499816894531,8.312000274658203,8.454000473022461,8.454000473022461,118658000,AMZN
+2011-03-08,8.469499588012695,8.48550033569336,8.336000442504883,8.344499588012695,8.344499588012695,84380000,AMZN
+2011-03-09,8.333499908447266,8.487500190734863,8.194999694824219,8.452500343322754,8.452500343322754,142178000,AMZN
+2011-03-10,8.353500366210938,8.423500061035156,8.241000175476074,8.307000160217285,8.307000160217285,119968000,AMZN
+2011-03-11,8.274999618530273,8.460000038146973,8.206000328063965,8.403499603271484,8.403499603271484,92198000,AMZN
+2011-03-14,8.329999923706055,8.404000282287598,8.228500366210938,8.33650016784668,8.33650016784668,80440000,AMZN
+2011-03-15,8.069499969482422,8.343999862670898,8.038000106811523,8.253999710083008,8.253999710083008,98690000,AMZN
+2011-03-16,8.234999656677246,8.406999588012695,8.143500328063965,8.234999656677246,8.234999656677246,104162000,AMZN
+2011-03-17,8.295499801635742,8.3149995803833,8.038999557495117,8.048500061035156,8.048500061035156,129428000,AMZN
+2011-03-18,8.059499740600586,8.177000045776367,8.029500007629395,8.090999603271484,8.090999603271484,148854000,AMZN
+2011-03-21,8.168499946594238,8.28950023651123,8.086000442504883,8.22599983215332,8.22599983215332,81102000,AMZN
+2011-03-22,8.203499794006348,8.222000122070312,8.112500190734863,8.130000114440918,8.130000114440918,72228000,AMZN
+2011-03-23,8.114999771118164,8.312999725341797,8.041000366210938,8.265999794006348,8.265999794006348,94426000,AMZN
+2011-03-24,8.410499572753906,8.600000381469727,8.368000030517578,8.555000305175781,8.555000305175781,125664000,AMZN
+2011-03-25,8.581999778747559,8.674500465393066,8.515000343322754,8.548999786376953,8.548999786376953,85876000,AMZN
+2011-03-28,8.59000015258789,8.625,8.462499618530273,8.467499732971191,8.467499732971191,68016000,AMZN
+2011-03-29,8.536499977111816,8.741999626159668,8.503499984741211,8.730999946594238,8.730999946594238,97692000,AMZN
+2011-03-30,8.888999938964844,9.057999610900879,8.883000373840332,8.970999717712402,8.970999717712402,137186000,AMZN
+2011-03-31,8.965499877929688,9.078499794006348,8.925000190734863,9.006500244140625,9.006500244140625,96530000,AMZN
+2011-04-01,9.079000473022461,9.162500381469727,8.929499626159668,9.006500244140625,9.006500244140625,113682000,AMZN
+2011-04-04,9.044500350952148,9.180500030517578,9.034500122070312,9.147000312805176,9.147000312805176,83728000,AMZN
+2011-04-05,9.104999542236328,9.317999839782715,9.09000015258789,9.26449966430664,9.26449966430664,111384000,AMZN
+2011-04-06,9.307499885559082,9.41349983215332,9.055999755859375,9.137999534606934,9.137999534606934,108614000,AMZN
+2011-04-07,9.138999938964844,9.258500099182129,9.088000297546387,9.245499610900879,9.245499610900879,91280000,AMZN
+2011-04-08,9.262999534606934,9.310999870300293,9.138999938964844,9.23550033569336,9.23550033569336,74528000,AMZN
+2011-04-11,9.243000030517578,9.32450008392334,9.092499732971191,9.20199966430664,9.20199966430664,65942000,AMZN
+2011-04-12,9.152999877929688,9.229499816894531,8.970999717712402,9.02400016784668,9.02400016784668,106690000,AMZN
+2011-04-13,9.041500091552734,9.144000053405762,8.989999771118164,9.114500045776367,9.114500045776367,84326000,AMZN
+2011-04-14,9.069499969482422,9.104000091552734,8.968000411987305,9.090999603271484,9.090999603271484,71764000,AMZN
+2011-04-15,9.050000190734863,9.08899974822998,8.951000213623047,9.000499725341797,9.000499725341797,85448000,AMZN
+2011-04-18,8.918999671936035,8.945500373840332,8.768500328063965,8.916999816894531,8.916999816894531,92330000,AMZN
+2011-04-19,8.917499542236328,8.97350025177002,8.829999923706055,8.940999984741211,8.940999984741211,52920000,AMZN
+2011-04-20,9.081000328063965,9.25,9.079500198364258,9.193499565124512,9.193499565124512,81350000,AMZN
+2011-04-21,9.227999687194824,9.298500061035156,9.15250015258789,9.294500350952148,9.294500350952148,66962000,AMZN
+2011-04-25,9.282500267028809,9.317500114440918,9.18850040435791,9.270999908447266,9.270999908447266,68762000,AMZN
+2011-04-26,9.31350040435791,9.321000099182129,9.036999702453613,9.114999771118164,9.114999771118164,224000000,AMZN
+2011-04-27,9.15999984741211,9.890000343322754,9.137499809265137,9.831500053405762,9.831500053405762,472460000,AMZN
+2011-04-28,9.79800033569336,9.839500427246094,9.613499641418457,9.753499984741211,9.753499984741211,146000000,AMZN
+2011-04-29,9.718999862670898,9.829500198364258,9.689000129699707,9.790499687194824,9.790499687194824,132818000,AMZN
+2011-05-02,9.828499794006348,10.170999526977539,9.809000015258789,10.059499740600586,10.059499740600586,187962000,AMZN
+2011-05-03,10.050000190734863,10.129500389099121,9.834500312805176,9.922499656677246,9.922499656677246,122000000,AMZN
+2011-05-04,9.912500381469727,10.093000411987305,9.768500328063965,9.998499870300293,9.998499870300293,131000000,AMZN
+2011-05-05,9.932999610900879,10.050000190734863,9.805999755859375,9.855500221252441,9.855500221252441,92000000,AMZN
+2011-05-06,9.954999923706055,9.977999687194824,9.82800006866455,9.880000114440918,9.880000114440918,80278000,AMZN
+2011-05-09,9.916999816894531,10.118000030517578,9.83899974822998,10.039999961853027,10.039999961853027,116508000,AMZN
+2011-05-10,10.097000122070312,10.26449966430664,10.07800006866455,10.196999549865723,10.196999549865723,117718000,AMZN
+2011-05-11,10.156000137329102,10.274999618530273,10.112500190734863,10.218999862670898,10.218999862670898,96180000,AMZN
+2011-05-12,10.211000442504883,10.309499740600586,10.031000137329102,10.303500175476074,10.303500175476074,96000000,AMZN
+2011-05-13,10.28499984741211,10.319499969482422,10.118000030517578,10.128000259399414,10.128000259399414,82474000,AMZN
+2011-05-16,10.027000427246094,10.045000076293945,9.568499565124512,9.625499725341797,9.625499725341797,187728000,AMZN
+2011-05-17,9.590999603271484,9.798999786376953,9.588000297546387,9.740500450134277,9.740500450134277,141466000,AMZN
+2011-05-18,9.706500053405762,9.913999557495117,9.662500381469727,9.854499816894531,9.854499816894531,99116000,AMZN
+2011-05-19,9.916500091552734,9.9975004196167,9.8774995803833,9.9399995803833,9.9399995803833,74024000,AMZN
+2011-05-20,9.897500038146973,9.989999771118164,9.862000465393066,9.932499885559082,9.932499885559082,67620000,AMZN
+2011-05-23,9.777999877929688,9.864500045776367,9.60099983215332,9.810999870300293,9.810999870300293,84000000,AMZN
+2011-05-24,9.850000381469727,9.850000381469727,9.649999618530273,9.66349983215332,9.66349983215332,59454000,AMZN
+2011-05-25,9.678500175476074,9.717499732971191,9.557000160217285,9.61299991607666,9.61299991607666,93226000,AMZN
+2011-05-26,9.562000274658203,9.822500228881836,9.543999671936035,9.75,9.75,81504000,AMZN
+2011-05-27,9.73799991607666,9.805999755859375,9.675000190734863,9.706500053405762,9.706500053405762,47052000,AMZN
+2011-05-31,9.79699993133545,9.92199993133545,9.751500129699707,9.834500312805176,9.834500312805176,68180000,AMZN
+2011-06-01,9.803000450134277,9.86299991607666,9.602499961853027,9.619999885559082,9.619999885559082,68904000,AMZN
+2011-06-02,9.61400032043457,9.722000122070312,9.527999877929688,9.682499885559082,9.682499885559082,60898000,AMZN
+2011-06-03,9.56149959564209,9.660499572753906,9.380999565124512,9.416000366210938,9.416000366210938,99490000,AMZN
+2011-06-06,9.400500297546387,9.492500305175781,9.258999824523926,9.284500122070312,9.284500122070312,74320000,AMZN
+2011-06-07,9.28600025177002,9.531499862670898,9.276000022888184,9.3774995803833,9.3774995803833,97330000,AMZN
+2011-06-08,9.3725004196167,9.490500450134277,9.315999984741211,9.40250015258789,9.40250015258789,74332000,AMZN
+2011-06-09,9.487000465393066,9.588000297546387,9.285499572753906,9.484000205993652,9.484000205993652,83746000,AMZN
+2011-06-10,9.462499618530273,9.53849983215332,9.314000129699707,9.326499938964844,9.326499938964844,75208000,AMZN
+2011-06-13,9.340499877929688,9.465499877929688,9.243000030517578,9.314499855041504,9.314499855041504,77378000,AMZN
+2011-06-14,9.44950008392334,9.53600025177002,9.353500366210938,9.498000144958496,9.498000144958496,79206000,AMZN
+2011-06-15,9.402000427246094,9.6225004196167,9.265000343322754,9.298999786376953,9.298999786376953,126354000,AMZN
+2011-06-16,9.286999702453613,9.350000381469727,9.079500198364258,9.182499885559082,9.182499885559082,120642000,AMZN
+2011-06-17,9.325499534606934,9.369500160217285,9.232000350952148,9.318499565124512,9.318499565124512,126444000,AMZN
+2011-06-20,9.29800033569336,9.442500114440918,9.278499603271484,9.38599967956543,9.38599967956543,56634000,AMZN
+2011-06-21,9.414999961853027,9.75,9.355999946594238,9.71150016784668,9.71150016784668,83652000,AMZN
+2011-06-22,9.697999954223633,9.760000228881836,9.565999984741211,9.581500053405762,9.581500053405762,62594000,AMZN
+2011-06-23,9.475000381469727,9.722999572753906,9.414999961853027,9.708000183105469,9.708000183105469,92192000,AMZN
+2011-06-24,9.694000244140625,9.746000289916992,9.567500114440918,9.6274995803833,9.6274995803833,72290000,AMZN
+2011-06-27,9.725000381469727,10.128999710083008,9.701499938964844,10.0625,10.0625,122014000,AMZN
+2011-06-28,10.095999717712402,10.144000053405762,10.029999732971191,10.117500305175781,10.117500305175781,76506000,AMZN
+2011-06-29,10.133500099182129,10.3125,10.05150032043457,10.208999633789062,10.208999633789062,92178000,AMZN
+2011-06-30,10.038999557495117,10.260000228881836,10.024999618530273,10.224499702453613,10.224499702453613,88962000,AMZN
+2011-07-01,10.27750015258789,10.513500213623047,10.180500030517578,10.474499702453613,10.474499702453613,80174000,AMZN
+2011-07-05,10.437999725341797,10.72249984741211,10.43649959564209,10.659500122070312,10.659500122070312,71704000,AMZN
+2011-07-06,10.605999946594238,10.720000267028809,10.55049991607666,10.709500312805176,10.709500312805176,52152000,AMZN
+2011-07-07,10.754500389099121,10.890000343322754,10.754500389099121,10.836999893188477,10.836999893188477,62898000,AMZN
+2011-07-08,10.71500015258789,10.916000366210938,10.662500381469727,10.913999557495117,10.913999557495117,74158000,AMZN
+2011-07-11,10.836999893188477,10.875,10.550000190734863,10.6274995803833,10.6274995803833,80674000,AMZN
+2011-07-12,10.732000350952148,10.782500267028809,10.555999755859375,10.56149959564209,10.56149959564209,79714000,AMZN
+2011-07-13,10.734999656677246,10.841500282287598,10.607000350952148,10.675000190734863,10.675000190734863,84598000,AMZN
+2011-07-14,10.678999900817871,10.795499801635742,10.468999862670898,10.519000053405762,10.519000053405762,78050000,AMZN
+2011-07-15,10.654000282287598,10.726499557495117,10.464500427246094,10.643500328063965,10.643500328063965,81452000,AMZN
+2011-07-18,10.626500129699707,10.669500350952148,10.41450023651123,10.576499938964844,10.576499938964844,57962000,AMZN
+2011-07-19,10.68850040435791,10.920000076293945,10.68850040435791,10.902999877929688,10.902999877929688,88744000,AMZN
+2011-07-20,11.0024995803833,11.010000228881836,10.720499992370605,10.77750015258789,10.77750015258789,67458000,AMZN
+2011-07-21,10.836999893188477,10.854499816894531,10.553500175476074,10.660499572753906,10.660499572753906,90906000,AMZN
+2011-07-22,10.692999839782715,10.897500038146973,10.555500030517578,10.826000213623047,10.826000213623047,71834000,AMZN
+2011-07-25,10.774499893188477,10.803999900817871,10.649999618530273,10.674500465393066,10.674500465393066,66856000,AMZN
+2011-07-26,10.749500274658203,10.779999732971191,10.517499923706055,10.708999633789062,10.708999633789062,197272000,AMZN
+2011-07-27,11.219499588012695,11.359999656677246,10.980999946594238,11.12600040435791,11.12600040435791,259112000,AMZN
+2011-07-28,11.16349983215332,11.297499656677246,11.011500358581543,11.194999694824219,11.194999694824219,107098000,AMZN
+2011-07-29,11.064499855041504,11.287500381469727,10.975500106811523,11.12600040435791,11.12600040435791,103354000,AMZN
+2011-08-01,11.25,11.3725004196167,10.883000373840332,11.065999984741211,11.065999984741211,115786000,AMZN
+2011-08-02,11.015999794006348,11.121500015258789,10.5649995803833,10.585000038146973,10.585000038146973,131734000,AMZN
+2011-08-03,10.648500442504883,10.741499900817871,10.277000427246094,10.498000144958496,10.498000144958496,163942000,AMZN
+2011-08-04,10.33650016784668,10.399999618530273,10.072500228881836,10.074000358581543,10.074000358581543,131590000,AMZN
+2011-08-05,10.233499526977539,10.366000175476074,9.741999626159668,10.135000228881836,10.135000228881836,200480000,AMZN
+2011-08-08,9.819999694824219,10.019499778747559,9.5024995803833,9.6850004196167,9.6850004196167,208550000,AMZN
+2011-08-09,9.835000038146973,10.254500389099121,9.52299976348877,10.254500389099121,10.254500389099121,209824000,AMZN
+2011-08-10,10.038000106811523,10.119999885559082,9.680000305175781,9.706500053405762,9.706500053405762,175152000,AMZN
+2011-08-11,9.850500106811523,10.042499542236328,9.567999839782715,9.918000221252441,9.918000221252441,148038000,AMZN
+2011-08-12,10.013999938964844,10.227999687194824,9.86050033569336,10.114999771118164,10.114999771118164,112408000,AMZN
+2011-08-15,10.102999687194824,10.263999938964844,9.916000366210938,10.147500038146973,10.147500038146973,95718000,AMZN
+2011-08-16,10.057000160217285,10.069499969482422,9.737500190734863,9.883999824523926,9.883999824523926,104118000,AMZN
+2011-08-17,9.92650032043457,9.979999542236328,9.687000274658203,9.796500205993652,9.796500205993652,79822000,AMZN
+2011-08-18,9.560500144958496,9.567000389099121,8.986000061035156,9.12600040435791,9.12600040435791,165504000,AMZN
+2011-08-19,9.01449966430664,9.5,8.8774995803833,8.946499824523926,8.946499824523926,144884000,AMZN
+2011-08-22,9.141500473022461,9.210000038146973,8.854999542236328,8.876999855041504,8.876999855041504,106274000,AMZN
+2011-08-23,8.946000099182129,9.741999626159668,8.925999641418457,9.677499771118164,9.677499771118164,147032000,AMZN
+2011-08-24,9.694499969482422,9.815500259399414,9.508500099182129,9.68649959564209,9.68649959564209,124974000,AMZN
+2011-08-25,9.720499992370605,9.849499702453613,9.553500175476074,9.601499557495117,9.601499557495117,75216000,AMZN
+2011-08-26,9.562000274658203,9.986000061035156,9.479999542236328,9.963500022888184,9.963500022888184,106214000,AMZN
+2011-08-29,10.140999794006348,10.333499908447266,10.1274995803833,10.326499938964844,10.326499938964844,90220000,AMZN
+2011-08-30,10.288999557495117,10.624500274658203,10.215999603271484,10.545999526977539,10.545999526977539,118314000,AMZN
+2011-08-31,10.613499641418457,10.808500289916992,10.567500114440918,10.761500358581543,10.761500358581543,148100000,AMZN
+2011-09-01,10.763999938964844,10.881999969482422,10.581000328063965,10.626999855041504,10.626999855041504,105506000,AMZN
+2011-09-02,10.446999549865723,10.534500122070312,10.350000381469727,10.5,10.5,84640000,AMZN
+2011-09-06,10.238499641418457,10.829999923706055,10.22350025177002,10.809000015258789,10.809000015258789,124324000,AMZN
+2011-09-07,10.9399995803833,11.009499549865723,10.711000442504883,10.994999885559082,10.994999885559082,105916000,AMZN
+2011-09-08,10.914999961853027,11.031999588012695,10.817000389099121,10.86299991607666,10.86299991607666,87958000,AMZN
+2011-09-09,10.7524995803833,10.847999572753906,10.487500190734863,10.569499969482422,10.569499969482422,91486000,AMZN
+2011-09-12,10.4375,10.833000183105469,10.432499885559082,10.82800006866455,10.82800006866455,106842000,AMZN
+2011-09-13,10.88949966430664,10.9975004196167,10.750499725341797,10.976499557495117,10.976499557495117,96718000,AMZN
+2011-09-14,11.01099967956543,11.249500274658203,10.836000442504883,11.128499984741211,11.128499984741211,117634000,AMZN
+2011-09-15,11.19950008392334,11.359999656677246,11.0625,11.33899974822998,11.33899974822998,112176000,AMZN
+2011-09-16,11.378499984741211,12.022000312805176,11.336999893188477,11.96500015258789,11.96500015258789,235060000,AMZN
+2011-09-19,11.855500221252441,12.199999809265137,11.644000053405762,12.084500312805176,12.084500312805176,164466000,AMZN
+2011-09-20,12.039999961853027,12.052499771118164,11.55150032043457,11.662500381469727,11.662500381469727,147710000,AMZN
+2011-09-21,11.725500106811523,12.026000022888184,11.590499877929688,11.593500137329102,11.593500137329102,117630000,AMZN
+2011-09-22,11.236000061035156,11.439499855041504,10.949999809265137,11.161499977111816,11.161499977111816,165092000,AMZN
+2011-09-23,11.025500297546387,11.224499702453613,10.95300006866455,11.180500030517578,11.180500030517578,129362000,AMZN
+2011-09-26,11.37399959564209,11.51200008392334,11.069999694824219,11.492500305175781,11.492500305175781,115882000,AMZN
+2011-09-27,11.711000442504883,11.737500190734863,11.119999885559082,11.21049976348877,11.21049976348877,156750000,AMZN
+2011-09-28,11.317500114440918,11.790499687194824,11.279999732971191,11.48550033569336,11.48550033569336,288738000,AMZN
+2011-09-29,11.708499908447266,11.71500015258789,10.814499855041504,11.121999740600586,11.121999740600586,187570000,AMZN
+2011-09-30,10.909500122070312,11.149999618530273,10.760499954223633,10.81149959564209,10.81149959564209,131006000,AMZN
+2011-10-03,10.850500106811523,11.079999923706055,10.569499969482422,10.598999977111816,10.598999977111816,132488000,AMZN
+2011-10-04,10.480999946594238,10.75,10.021499633789062,10.625,10.625,174232000,AMZN
+2011-10-05,10.626500129699707,11.008500099182129,10.423999786376953,10.975000381469727,10.975000381469727,130164000,AMZN
+2011-10-06,11.013999938964844,11.180999755859375,10.8774995803833,11.075499534606934,11.075499534606934,136986000,AMZN
+2011-10-07,11.12399959564209,11.395000457763672,10.920499801635742,11.237000465393066,11.237000465393066,135686000,AMZN
+2011-10-10,11.31149959564209,11.640000343322754,11.204999923706055,11.565999984741211,11.565999984741211,102862000,AMZN
+2011-10-11,11.529999732971191,11.837499618530273,11.449999809265137,11.77400016784668,11.77400016784668,100074000,AMZN
+2011-10-12,11.831999778747559,12.092000007629395,11.716500282287598,11.840499877929688,11.840499877929688,130216000,AMZN
+2011-10-13,11.850000381469727,11.984000205993652,11.761500358581543,11.807499885559082,11.807499885559082,96670000,AMZN
+2011-10-14,12.043499946594238,12.33549976348877,12.008999824523926,12.33549976348877,12.33549976348877,118474000,AMZN
+2011-10-17,12.214500427246094,12.33549976348877,12.033499717712402,12.116499900817871,12.116499900817871,95580000,AMZN
+2011-10-18,12.115500450134277,12.230500221252441,11.831000328063965,12.194000244140625,12.194000244140625,92194000,AMZN
+2011-10-19,12.033499717712402,12.166500091552734,11.462499618530273,11.576499938964844,11.576499938964844,134302000,AMZN
+2011-10-20,11.606499671936035,11.737000465393066,11.489999771118164,11.680500030517578,11.680500030517578,90498000,AMZN
+2011-10-21,11.845499992370605,11.850000381469727,11.529999732971191,11.73900032043457,11.73900032043457,91450000,AMZN
+2011-10-24,11.800999641418457,12.023500442504883,11.699999809265137,11.880499839782715,11.880499839782715,99516000,AMZN
+2011-10-25,11.929499626159668,11.950499534606934,11.294500350952148,11.357500076293945,11.357500076293945,280252000,AMZN
+2011-10-26,10.184499740600586,10.378999710083008,9.825499534606934,9.920000076293945,9.920000076293945,482684000,AMZN
+2011-10-27,10.213000297546387,10.430000305175781,10.055000305175781,10.33899974822998,10.33899974822998,215486000,AMZN
+2011-10-28,10.326499938964844,10.920000076293945,10.287500381469727,10.866000175476074,10.866000175476074,197608000,AMZN
+2011-10-31,10.78950023651123,10.944499969482422,10.652000427246094,10.67549991607666,10.67549991607666,146866000,AMZN
+2011-11-01,10.405500411987305,10.810500144958496,10.371500015258789,10.604999542236328,10.604999542236328,170236000,AMZN
+2011-11-02,10.77750015258789,10.839500427246094,10.63599967956543,10.781000137329102,10.781000137329102,122440000,AMZN
+2011-11-03,10.8149995803833,10.925000190734863,10.651000022888184,10.91450023651123,10.91450023651123,106300000,AMZN
+2011-11-04,10.882499694824219,10.911499977111816,10.716500282287598,10.824000358581543,10.824000358581543,81316000,AMZN
+2011-11-07,10.842000007629395,11.010000228881836,10.699999809265137,10.850000381469727,10.850000381469727,77200000,AMZN
+2011-11-08,10.960000038146973,10.967499732971191,10.760499954223633,10.899499893188477,10.899499893188477,78290000,AMZN
+2011-11-09,10.7475004196167,10.78499984741211,10.529999732971191,10.560999870300293,10.560999870300293,93612000,AMZN
+2011-11-10,10.675000190734863,10.70300006866455,10.404999732971191,10.53950023651123,10.53950023651123,100892000,AMZN
+2011-11-11,10.62600040435791,10.894000053405762,10.51550006866455,10.869500160217285,10.869500160217285,103262000,AMZN
+2011-11-14,10.782500267028809,11.117500305175781,10.712499618530273,10.946499824523926,10.946499824523926,130444000,AMZN
+2011-11-15,10.899999618530273,11.016500473022461,10.713000297546387,10.891500473022461,10.891500473022461,114780000,AMZN
+2011-11-16,10.81350040435791,10.84850025177002,10.56149959564209,10.599499702453613,10.599499702453613,110188000,AMZN
+2011-11-17,10.625499725341797,10.645000457763672,10.104999542236328,10.22599983215332,10.22599983215332,159662000,AMZN
+2011-11-18,10.266500473022461,10.267000198364258,9.855500221252441,9.857000350952148,9.857000350952148,168750000,AMZN
+2011-11-21,9.66450023651123,9.668000221252441,9.2524995803833,9.462499618530273,9.462499618530273,226424000,AMZN
+2011-11-22,9.34749984741211,9.70199966430664,9.178999900817871,9.616999626159668,9.616999626159668,198312000,AMZN
+2011-11-23,9.652999877929688,9.729999542236328,9.394499778747559,9.44950008392334,9.44950008392334,160226000,AMZN
+2011-11-25,9.520500183105469,9.541500091552734,9.075499534606934,9.119999885559082,9.119999885559082,99440000,AMZN
+2011-11-28,9.582500457763672,9.730999946594238,9.527000427246094,9.707500457763672,9.707500457763672,144146000,AMZN
+2011-11-29,9.73900032043457,9.774999618530273,9.364999771118164,9.419500350952148,9.419500350952148,131502000,AMZN
+2011-11-30,9.73799991607666,9.765000343322754,9.4375,9.614500045776367,9.614500045776367,154340000,AMZN
+2011-12-01,9.592499732971191,9.903499603271484,9.579500198364258,9.856499671936035,9.856499671936035,146554000,AMZN
+2011-12-02,9.853500366210938,9.982999801635742,9.758999824523926,9.80150032043457,9.80150032043457,150524000,AMZN
+2011-12-05,9.942999839782715,9.949999809265137,9.683500289916992,9.812000274658203,9.812000274658203,118442000,AMZN
+2011-12-06,9.798999786376953,9.916000366210938,9.505499839782715,9.599499702453613,9.599499702453613,104040000,AMZN
+2011-12-07,9.55150032043457,9.83549976348877,9.456000328063965,9.765999794006348,9.765999794006348,128546000,AMZN
+2011-12-08,9.678500175476074,9.794500350952148,9.503999710083008,9.52400016784668,9.52400016784668,87222000,AMZN
+2011-12-09,9.560500144958496,9.697500228881836,9.420000076293945,9.65149974822998,9.65149974822998,103176000,AMZN
+2011-12-12,9.501500129699707,9.557499885559082,9.381500244140625,9.47599983215332,9.47599983215332,86864000,AMZN
+2011-12-13,9.428000450134277,9.484000205993652,8.925000190734863,9.025500297546387,9.025500297546387,185946000,AMZN
+2011-12-14,8.949999809265137,9.037500381469727,8.512499809265137,9.010499954223633,9.010499954223633,232284000,AMZN
+2011-12-15,9.102499961853027,9.239999771118164,8.976499557495117,9.062999725341797,9.062999725341797,145198000,AMZN
+2011-12-16,9.121000289916992,9.220499992370605,9.01550006866455,9.062999725341797,9.062999725341797,133282000,AMZN
+2011-12-19,9.100000381469727,9.158499717712402,8.949999809265137,8.966500282287598,8.966500282287598,90672000,AMZN
+2011-12-20,9.134499549865723,9.158499717712402,9.027000427246094,9.12600040435791,9.12600040435791,92002000,AMZN
+2011-12-21,9.095999717712402,9.175000190734863,8.624500274658203,8.717499732971191,8.717499732971191,161334000,AMZN
+2011-12-22,8.754500389099121,8.983499526977539,8.71049976348877,8.951499938964844,8.951499938964844,93898000,AMZN
+2011-12-23,8.961000442504883,8.984000205993652,8.779999732971191,8.86400032043457,8.86400032043457,69930000,AMZN
+2011-12-27,8.886500358581543,8.929499626159668,8.807999610900879,8.81350040435791,8.81350040435791,59018000,AMZN
+2011-12-28,8.819499969482422,8.832500457763672,8.61400032043457,8.694499969482422,8.694499969482422,73190000,AMZN
+2011-12-29,8.480999946594238,8.727499961853027,8.34850025177002,8.692999839782715,8.692999839782715,164186000,AMZN
+2011-12-30,8.668000221252441,8.758500099182129,8.624500274658203,8.654999732971191,8.654999732971191,85596000,AMZN
+2012-01-03,8.794500350952148,8.973999977111816,8.77750015258789,8.951499938964844,8.951499938964844,102216000,AMZN
+2012-01-04,8.96049976348877,9.024999618530273,8.803500175476074,8.875499725341797,8.875499725341797,84104000,AMZN
+2012-01-05,8.79699993133545,8.912500381469727,8.702500343322754,8.880499839782715,8.880499839782715,76182000,AMZN
+2012-01-06,8.903499603271484,9.232500076293945,8.875,9.130499839782715,9.130499839782715,140168000,AMZN
+2012-01-09,9.137999534606934,9.218500137329102,8.850000381469727,8.928000450134277,8.928000450134277,101138000,AMZN
+2012-01-10,9.055000305175781,9.119999885559082,8.854999542236328,8.967000007629395,8.967000007629395,79716000,AMZN
+2012-01-11,8.982000350952148,9.03849983215332,8.909500122070312,8.944999694824219,8.944999694824219,62054000,AMZN
+2012-01-12,8.970999717712402,8.974499702453613,8.787500381469727,8.796500205993652,8.796500205993652,107716000,AMZN
+2012-01-13,8.790499687194824,8.9399995803833,8.675000190734863,8.920999526977539,8.920999526977539,95070000,AMZN
+2012-01-17,9.007499694824219,9.164999961853027,8.92549991607666,9.083000183105469,9.083000183105469,112890000,AMZN
+2012-01-18,9.097000122070312,9.512499809265137,9.055999755859375,9.472000122070312,9.472000122070312,149470000,AMZN
+2012-01-19,9.543999671936035,9.79699993133545,9.517999649047852,9.72249984741211,9.72249984741211,141920000,AMZN
+2012-01-20,9.535499572753906,9.645000457763672,9.45199966430664,9.546500205993652,9.546500205993652,112206000,AMZN
+2012-01-23,9.53950023651123,9.58650016784668,9.261500358581543,9.304499626159668,9.304499626159668,91706000,AMZN
+2012-01-24,9.25,9.420499801635742,9.190999984741211,9.350000381469727,9.350000381469727,93476000,AMZN
+2012-01-25,9.349499702453613,9.408499717712402,9.230500221252441,9.390000343322754,9.390000343322754,86128000,AMZN
+2012-01-26,9.46500015258789,9.742500305175781,9.43649959564209,9.666000366210938,9.666000366210938,117472000,AMZN
+2012-01-27,9.654500007629395,9.824999809265137,9.616499900817871,9.768500328063965,9.768500328063965,93180000,AMZN
+2012-01-30,9.684000015258789,9.75,9.506500244140625,9.607500076293945,9.607500076293945,108482000,AMZN
+2012-01-31,9.699999809265137,9.781499862670898,9.484999656677246,9.722000122070312,9.722000122070312,255444000,AMZN
+2012-02-01,8.690500259399414,8.9975004196167,8.600000381469727,8.972999572753906,8.972999572753906,426732000,AMZN
+2012-02-02,8.982500076293945,9.097000122070312,8.84000015258789,9.086000442504883,9.086000442504883,174726000,AMZN
+2012-02-03,9.141500473022461,9.395000457763672,9.094499588012695,9.383999824523926,9.383999824523926,162410000,AMZN
+2012-02-06,9.314000129699707,9.32800006866455,9.145999908447266,9.156999588012695,9.156999588012695,106200000,AMZN
+2012-02-07,9.132499694824219,9.246999740600586,9.102999687194824,9.209500312805176,9.209500312805176,102078000,AMZN
+2012-02-08,9.2475004196167,9.32450008392334,9.145500183105469,9.27400016784668,9.27400016784668,109532000,AMZN
+2012-02-09,9.225000381469727,9.284500122070312,9.088000297546387,9.24899959564209,9.24899959564209,143784000,AMZN
+2012-02-10,9.170999526977539,9.381500244140625,9.12600040435791,9.277000427246094,9.277000427246094,115942000,AMZN
+2012-02-13,9.358499526977539,9.625,9.284000396728516,9.579500198364258,9.579500198364258,121428000,AMZN
+2012-02-14,9.553999900817871,9.678500175476074,9.305000305175781,9.5649995803833,9.5649995803833,190542000,AMZN
+2012-02-15,9.564499855041504,9.57699966430664,9.163000106811523,9.22350025177002,9.22350025177002,155888000,AMZN
+2012-02-16,8.88949966430664,9.083999633789062,8.756999969482422,8.996500015258789,8.996500015258789,251276000,AMZN
+2012-02-17,9.004500389099121,9.170499801635742,8.968000411987305,9.125,9.125,148362000,AMZN
+2012-02-21,9.132499694824219,9.237500190734863,9.029000282287598,9.11299991607666,9.11299991607666,135130000,AMZN
+2012-02-22,9.09749984741211,9.149499893188477,9.01449966430664,9.029000282287598,9.029000282287598,115708000,AMZN
+2012-02-23,8.982000350952148,9.037500381469727,8.847999572753906,8.944499969482422,8.944499969482422,103076000,AMZN
+2012-02-24,8.984999656677246,9.036999702453613,8.918499946594238,8.956500053405762,8.956500053405762,73374000,AMZN
+2012-02-27,8.876999855041504,8.959500312805176,8.824999809265137,8.92650032043457,8.92650032043457,74124000,AMZN
+2012-02-28,8.944999694824219,9.214500427246094,8.897500038146973,9.1899995803833,9.1899995803833,115290000,AMZN
+2012-02-29,9.194499969482422,9.199999809265137,8.950499534606934,8.98449993133545,8.98449993133545,106006000,AMZN
+2012-03-01,8.994500160217285,9.024499893188477,8.829000473022461,9.001999855041504,9.001999855041504,98720000,AMZN
+2012-03-02,8.973999977111816,9.092000007629395,8.946000099182129,8.96500015258789,8.96500015258789,73156000,AMZN
+2012-03-05,8.949999809265137,9.090999603271484,8.909000396728516,9.012999534606934,9.012999534606934,93654000,AMZN
+2012-03-06,8.934000015258789,9.175000190734863,8.902000427246094,9.054499626159668,9.054499626159668,112244000,AMZN
+2012-03-07,9.132499694824219,9.274999618530273,9.119999885559082,9.18850040435791,9.18850040435791,99030000,AMZN
+2012-03-08,9.208499908447266,9.418999671936035,9.1899995803833,9.381999969482422,9.381999969482422,84430000,AMZN
+2012-03-09,9.339500427246094,9.359999656677246,9.17199993133545,9.215999603271484,9.215999603271484,90212000,AMZN
+2012-03-12,9.206500053405762,9.270000457763672,9.109999656677246,9.169500350952148,9.169500350952148,51752000,AMZN
+2012-03-13,9.196000099182129,9.243499755859375,9.03849983215332,9.229499816894531,9.229499816894531,88116000,AMZN
+2012-03-14,9.182499885559082,9.215999603271484,9.057000160217285,9.11299991607666,9.11299991607666,73994000,AMZN
+2012-03-15,9.10099983215332,9.221500396728516,9.015000343322754,9.221500396728516,9.221500396728516,83202000,AMZN
+2012-03-16,9.163999557495117,9.284000396728516,9.117500305175781,9.2524995803833,9.2524995803833,98680000,AMZN
+2012-03-19,9.172499656677246,9.333999633789062,9.149999618530273,9.276000022888184,9.276000022888184,78068000,AMZN
+2012-03-20,9.244000434875488,9.720499992370605,9.144000053405762,9.616499900817871,9.616499900817871,183308000,AMZN
+2012-03-21,9.625,9.71399974822998,9.562999725341797,9.58650016784668,9.58650016784668,84288000,AMZN
+2012-03-22,9.527000427246094,9.70300006866455,9.512999534606934,9.619999885559082,9.619999885559082,74792000,AMZN
+2012-03-23,9.600500106811523,9.8100004196167,9.59000015258789,9.751999855041504,9.751999855041504,119680000,AMZN
+2012-03-26,9.824000358581543,10.148500442504883,9.774999618530273,10.143500328063965,10.143500328063965,152274000,AMZN
+2012-03-27,10.179499626159668,10.492500305175781,10.144000053405762,10.272000312805176,10.272000312805176,192016000,AMZN
+2012-03-28,10.307000160217285,10.350000381469727,10.01550006866455,10.057999610900879,10.057999610900879,124900000,AMZN
+2012-03-29,10.064000129699707,10.26550006866455,10.031499862670898,10.230500221252441,10.230500221252441,114224000,AMZN
+2012-03-30,10.25100040435791,10.342499732971191,10.093500137329102,10.125499725341797,10.125499725341797,88762000,AMZN
+2012-04-02,9.901000022888184,9.994999885559082,9.850000381469727,9.90250015258789,9.90250015258789,128606000,AMZN
+2012-04-03,9.911999702453613,10.119500160217285,9.875,9.982999801635742,9.982999801635742,100014000,AMZN
+2012-04-04,9.84749984741211,9.883999824523926,9.618000030517578,9.69950008392334,9.69950008392334,109138000,AMZN
+2012-04-05,9.677499771118164,9.80150032043457,9.677499771118164,9.719499588012695,9.719499588012695,64350000,AMZN
+2012-04-09,9.60099983215332,9.710000038146973,9.524999618530273,9.593500137329102,9.593500137329102,62718000,AMZN
+2012-04-10,9.637499809265137,9.675999641418457,9.328499794006348,9.348999977111816,9.348999977111816,89100000,AMZN
+2012-04-11,9.481499671936035,9.59850025177002,9.339500427246094,9.398500442504883,9.398500442504883,86756000,AMZN
+2012-04-12,9.402999877929688,9.61299991607666,9.280500411987305,9.534500122070312,9.534500122070312,80558000,AMZN
+2012-04-13,9.494999885559082,9.496999740600586,9.312999725341797,9.42300033569336,9.42300033569336,68636000,AMZN
+2012-04-16,9.450499534606934,9.47350025177002,9.182499885559082,9.274999618530273,9.274999618530273,80886000,AMZN
+2012-04-17,9.36050033569336,9.501999855041504,9.343500137329102,9.419500350952148,9.419500350952148,56584000,AMZN
+2012-04-18,9.440999984741211,9.672499656677246,9.437000274658203,9.553500175476074,9.553500175476074,80038000,AMZN
+2012-04-19,9.646499633789062,9.727499961853027,9.487500190734863,9.555000305175781,9.555000305175781,80048000,AMZN
+2012-04-20,9.616999626159668,9.673999786376953,9.489999771118164,9.49899959564209,9.49899959564209,64872000,AMZN
+2012-04-23,9.44950008392334,9.44950008392334,9.275500297546387,9.411999702453613,9.411999702453613,69620000,AMZN
+2012-04-24,9.434000015258789,9.53499984741211,9.325499534606934,9.516500473022461,9.516500473022461,67526000,AMZN
+2012-04-25,9.583499908447266,9.739999771118164,9.579999923706055,9.720999717712402,9.720999717712402,79102000,AMZN
+2012-04-26,9.678500175476074,9.817999839782715,9.651000022888184,9.799500465393066,9.799500465393066,204680000,AMZN
+2012-04-27,11.241499900817871,11.434499740600586,11.01099967956543,11.342499732971191,11.342499732971191,442338000,AMZN
+2012-04-30,11.197500228881836,11.692000389099121,11.15250015258789,11.595000267028809,11.595000267028809,195138000,AMZN
+2012-05-01,11.470000267028809,11.648500442504883,11.420000076293945,11.501999855041504,11.501999855041504,135098000,AMZN
+2012-05-02,11.390999794006348,11.571999549865723,11.369999885559082,11.512499809265137,11.512499809265137,91868000,AMZN
+2012-05-03,11.487000465393066,11.626500129699707,11.40149974822998,11.47249984741211,11.47249984741211,81110000,AMZN
+2012-05-04,11.390000343322754,11.486000061035156,11.187000274658203,11.19950008392334,11.19950008392334,91704000,AMZN
+2012-05-07,11.118000030517578,11.343500137329102,11.114500045776367,11.258000373840332,11.258000373840332,66286000,AMZN
+2012-05-08,11.157500267028809,11.269499778747559,10.90999984741211,11.194999694824219,11.194999694824219,90448000,AMZN
+2012-05-09,11.029500007629395,11.288999557495117,11.008000373840332,11.14900016784668,11.14900016784668,74240000,AMZN
+2012-05-10,11.195500373840332,11.454000473022461,11.09749984741211,11.334500312805176,11.334500312805176,92968000,AMZN
+2012-05-11,11.297499656677246,11.534000396728516,11.286499977111816,11.383999824523926,11.383999824523926,83872000,AMZN
+2012-05-14,11.279999732971191,11.364500045776367,11.125499725341797,11.146499633789062,11.146499633789062,61932000,AMZN
+2012-05-15,11.324999809265137,11.530500411987305,11.149999618530273,11.219499588012695,11.219499588012695,114274000,AMZN
+2012-05-16,11.25,11.399999618530273,11.125,11.20300006866455,11.20300006866455,105236000,AMZN
+2012-05-17,11.2524995803833,11.300000190734863,10.904500007629395,10.918000221252441,10.918000221252441,90110000,AMZN
+2012-05-18,10.970499992370605,10.981499671936035,10.64050006866455,10.692500114440918,10.692500114440918,104634000,AMZN
+2012-05-21,10.701499938964844,10.99899959564209,10.640999794006348,10.905500411987305,10.905500411987305,71596000,AMZN
+2012-05-22,10.915499687194824,10.943499565124512,10.697999954223633,10.766500473022461,10.766500473022461,74662000,AMZN
+2012-05-23,10.73550033569336,10.8774995803833,10.559000015258789,10.86400032043457,10.86400032043457,84876000,AMZN
+2012-05-24,10.848999977111816,10.883000373840332,10.635000228881836,10.76200008392334,10.76200008392334,62822000,AMZN
+2012-05-25,10.749500274658203,10.798999786376953,10.611000061035156,10.644499778747559,10.644499778747559,43428000,AMZN
+2012-05-29,10.71500015258789,10.827500343322754,10.614500045776367,10.737500190734863,10.737500190734863,53878000,AMZN
+2012-05-30,10.607000350952148,10.64900016784668,10.387499809265137,10.46150016784668,10.46150016784668,81564000,AMZN
+2012-05-31,10.473999977111816,10.689499855041504,10.355500221252441,10.645500183105469,10.645500183105469,98880000,AMZN
+2012-06-01,10.42199993133545,10.56149959564209,10.364999771118164,10.41100025177002,10.41100025177002,79030000,AMZN
+2012-06-04,10.369999885559082,10.767499923706055,10.318499565124512,10.728500366210938,10.728500366210938,85992000,AMZN
+2012-06-05,10.692500114440918,10.843000411987305,10.557999610900879,10.660499572753906,10.660499572753906,70878000,AMZN
+2012-06-06,10.731499671936035,10.920000076293945,10.72599983215332,10.881999969482422,10.881999969482422,54202000,AMZN
+2012-06-07,10.982500076293945,11.07450008392334,10.905500411987305,10.9399995803833,10.9399995803833,70078000,AMZN
+2012-06-08,10.930500030517578,10.970999717712402,10.833000183105469,10.923999786376953,10.923999786376953,57540000,AMZN
+2012-06-11,10.874500274658203,11.043499946594238,10.760000228881836,10.824999809265137,10.824999809265137,74982000,AMZN
+2012-06-12,10.882499694824219,10.899999618530273,10.72599983215332,10.821000099182129,10.821000099182129,56666000,AMZN
+2012-06-13,10.776000022888184,10.869000434875488,10.675999641418457,10.736499786376953,10.736499786376953,46504000,AMZN
+2012-06-14,10.762999534606934,10.824999809265137,10.628000259399414,10.72249984741211,10.72249984741211,61218000,AMZN
+2012-06-15,10.76449966430664,10.966500282287598,10.722999572753906,10.917499542236328,10.917499542236328,75704000,AMZN
+2012-06-18,10.86400032043457,11.187999725341797,10.83650016784668,11.133000373840332,11.133000373840332,67392000,AMZN
+2012-06-19,11.163000106811523,11.260000228881836,11.083000183105469,11.201499938964844,11.201499938964844,54332000,AMZN
+2012-06-20,11.225500106811523,11.237000465393066,11.041999816894531,11.151000022888184,11.151000022888184,48888000,AMZN
+2012-06-21,11.192000389099121,11.30150032043457,11.026000022888184,11.028499603271484,11.028499603271484,56860000,AMZN
+2012-06-22,11.091500282287598,11.125499725341797,10.967499732971191,11.107999801635742,11.107999801635742,43750000,AMZN
+2012-06-25,11.015000343322754,11.079500198364258,10.899999618530273,11.003499984741211,11.003499984741211,47646000,AMZN
+2012-06-26,11.072500228881836,11.319499969482422,11.072500228881836,11.280500411987305,11.280500411987305,75082000,AMZN
+2012-06-27,11.250499725341797,11.375,11.164999961853027,11.281000137329102,11.281000137329102,55984000,AMZN
+2012-06-28,11.196000099182129,11.230999946594238,10.9375,11.065500259399414,11.065500259399414,59896000,AMZN
+2012-06-29,11.234999656677246,11.417499542236328,11.185500144958496,11.417499542236328,11.417499542236328,72288000,AMZN
+2012-07-02,11.46500015258789,11.467000007629395,11.317000389099121,11.465999603271484,11.465999603271484,46614000,AMZN
+2012-07-03,11.456999778747559,11.476499557495117,11.379500389099121,11.476499557495117,11.476499557495117,26634000,AMZN
+2012-07-05,11.430999755859375,11.524999618530273,11.326499938964844,11.352999687194824,11.352999687194824,53646000,AMZN
+2012-07-06,11.317500114440918,11.444999694824219,11.208999633789062,11.2524995803833,11.2524995803833,64064000,AMZN
+2012-07-09,11.25,11.300000190734863,11.172499656677246,11.2524995803833,11.2524995803833,38440000,AMZN
+2012-07-10,11.3125,11.357000350952148,10.913999557495117,10.975000381469727,10.975000381469727,59642000,AMZN
+2012-07-11,10.947500228881836,11.086999893188477,10.767000198364258,10.918499946594238,10.918499946594238,54694000,AMZN
+2012-07-12,10.830499649047852,10.864999771118164,10.630499839782715,10.767999649047852,10.767999649047852,52324000,AMZN
+2012-07-13,10.781499862670898,10.965499877929688,10.694000244140625,10.919500350952148,10.919500350952148,44438000,AMZN
+2012-07-16,10.829999923706055,10.915499687194824,10.722999572753906,10.80049991607666,10.80049991607666,40084000,AMZN
+2012-07-17,10.8725004196167,10.897000312805176,10.697999954223633,10.846500396728516,10.846500396728516,39740000,AMZN
+2012-07-18,10.807499885559082,10.933500289916992,10.785499572753906,10.873499870300293,10.873499870300293,41860000,AMZN
+2012-07-19,11.036499977111816,11.375,11.034500122070312,11.308500289916992,11.308500289916992,108988000,AMZN
+2012-07-20,11.267999649047852,11.469499588012695,11.26449966430664,11.41450023651123,11.41450023651123,83400000,AMZN
+2012-07-23,11.236000061035156,11.329000473022461,11.07699966430664,11.30049991607666,11.30049991607666,110302000,AMZN
+2012-07-24,11.31350040435791,11.330499649047852,11.06149959564209,11.152000427246094,11.152000427246094,100174000,AMZN
+2012-07-25,11.100000381469727,11.125,10.795499801635742,10.852499961853027,10.852499961853027,72934000,AMZN
+2012-07-26,11.0,11.072500228881836,10.7475004196167,11.000499725341797,11.000499725341797,138748000,AMZN
+2012-07-27,11.262499809265137,11.916999816894531,11.225000381469727,11.866000175476074,11.866000175476074,226278000,AMZN
+2012-07-30,11.850000381469727,12.036999702453613,11.703499794006348,11.804499626159668,11.804499626159668,74728000,AMZN
+2012-07-31,11.755000114440918,11.8149995803833,11.580499649047852,11.664999961853027,11.664999961853027,69072000,AMZN
+2012-08-01,11.706999778747559,11.718999862670898,11.53499984741211,11.604499816894531,11.604499816894531,50876000,AMZN
+2012-08-02,11.527999877929688,11.717000007629395,11.432999610900879,11.540499687194824,11.540499687194824,60962000,AMZN
+2012-08-03,11.701499938964844,11.82450008392334,11.65149974822998,11.748499870300293,11.748499870300293,56506000,AMZN
+2012-08-06,11.777999877929688,11.786999702453613,11.690500259399414,11.69950008392334,11.69950008392334,36874000,AMZN
+2012-08-07,11.706500053405762,11.899999618530273,11.662500381469727,11.82800006866455,11.82800006866455,41166000,AMZN
+2012-08-08,11.76449966430664,11.822500228881836,11.679499626159668,11.718999862670898,11.718999862670898,30686000,AMZN
+2012-08-09,11.696499824523926,11.799500465393066,11.675000190734863,11.70300006866455,11.70300006866455,30962000,AMZN
+2012-08-10,11.654000282287598,11.742500305175781,11.571499824523926,11.637499809265137,11.637499809265137,37050000,AMZN
+2012-08-13,11.611499786376953,11.718500137329102,11.550000190734863,11.621999740600586,11.621999740600586,39946000,AMZN
+2012-08-14,11.73550033569336,11.836000442504883,11.630999565124512,11.659500122070312,11.659500122070312,55020000,AMZN
+2012-08-15,11.61299991607666,11.906999588012695,11.612500190734863,11.871000289916992,11.871000289916992,65294000,AMZN
+2012-08-16,11.88599967956543,12.140999794006348,11.8100004196167,12.077500343322754,12.077500343322754,86242000,AMZN
+2012-08-17,12.029999732971191,12.167499542236328,12.023500442504883,12.058500289916992,12.058500289916992,61716000,AMZN
+2012-08-20,12.068499565124512,12.082500457763672,11.90999984741211,12.017499923706055,12.017499923706055,37798000,AMZN
+2012-08-21,12.043999671936035,12.192500114440918,11.927499771118164,11.97249984741211,11.97249984741211,51430000,AMZN
+2012-08-22,11.970000267028809,12.244999885559082,11.9399995803833,12.154999732971191,12.154999732971191,49474000,AMZN
+2012-08-23,12.107000350952148,12.173999786376953,11.951000213623047,12.0600004196167,12.0600004196167,49078000,AMZN
+2012-08-24,12.083999633789062,12.343500137329102,12.067999839782715,12.286999702453613,12.286999702453613,73976000,AMZN
+2012-08-27,12.28950023651123,12.375,12.156000137329102,12.196000099182129,12.196000099182129,58594000,AMZN
+2012-08-28,12.19849967956543,12.33899974822998,12.149999618530273,12.305500030517578,12.305500030517578,54846000,AMZN
+2012-08-29,12.33899974822998,12.380499839782715,12.229499816894531,12.355999946594238,12.355999946594238,35452000,AMZN
+2012-08-30,12.349499702453613,12.5,12.262499809265137,12.310999870300293,12.310999870300293,72950000,AMZN
+2012-08-31,12.403499603271484,12.47249984741211,12.274999618530273,12.41349983215332,12.41349983215332,66950000,AMZN
+2012-09-04,12.41349983215332,12.550000190734863,12.232999801635742,12.394000053405762,12.394000053405762,79016000,AMZN
+2012-09-05,12.380499839782715,12.430500030517578,12.265000343322754,12.310999870300293,12.310999870300293,53052000,AMZN
+2012-09-06,12.411499977111816,12.635000228881836,12.359999656677246,12.569000244140625,12.569000244140625,107228000,AMZN
+2012-09-07,12.692500114440918,12.970999717712402,12.675999641418457,12.956999778747559,12.956999778747559,100590000,AMZN
+2012-09-10,12.949999809265137,13.0,12.840999603271484,12.854499816894531,12.854499816894531,51344000,AMZN
+2012-09-11,12.880000114440918,12.880000114440918,12.713000297546387,12.783499717712402,12.783499717712402,50496000,AMZN
+2012-09-12,12.824999809265137,12.888999938964844,12.675000190734863,12.781499862670898,12.781499862670898,45464000,AMZN
+2012-09-13,12.746999740600586,13.100000381469727,12.6899995803833,13.01200008392334,13.01200008392334,70512000,AMZN
+2012-09-14,13.069999694824219,13.205499649047852,12.988499641418457,13.06350040435791,13.06350040435791,73324000,AMZN
+2012-09-17,13.0625,13.0625,12.850000381469727,12.899999618530273,12.899999618530273,46126000,AMZN
+2012-09-18,12.923999786376953,13.024999618530273,12.850000381469727,12.9375,12.9375,44300000,AMZN
+2012-09-19,12.97249984741211,13.142000198364258,12.92650032043457,13.083999633789062,13.083999633789062,52736000,AMZN
+2012-09-20,13.001500129699707,13.043499946594238,12.899999618530273,13.040499687194824,13.040499687194824,58272000,AMZN
+2012-09-21,13.086999893188477,13.100000381469727,12.836999893188477,12.873499870300293,12.873499870300293,121186000,AMZN
+2012-09-24,12.76099967956543,12.779999732971191,12.649999618530273,12.739999771118164,12.739999771118164,54158000,AMZN
+2012-09-25,12.816499710083008,12.947500228881836,12.55150032043457,12.623000144958496,12.623000144958496,88116000,AMZN
+2012-09-26,12.619999885559082,12.730500221252441,12.411499977111816,12.483499526977539,12.483499526977539,58410000,AMZN
+2012-09-27,12.527000427246094,12.869999885559082,12.526000022888184,12.829500198364258,12.829500198364258,67948000,AMZN
+2012-09-28,12.807000160217285,12.850000381469727,12.65999984741211,12.715999603271484,12.715999603271484,49132000,AMZN
+2012-10-01,12.770000457763672,12.807999610900879,12.524499893188477,12.600500106811523,12.600500106811523,51624000,AMZN
+2012-10-02,12.640000343322754,12.657500267028809,12.451499938964844,12.529999732971191,12.529999732971191,43916000,AMZN
+2012-10-03,12.560500144958496,12.805000305175781,12.477999687194824,12.795999526977539,12.795999526977539,54912000,AMZN
+2012-10-04,12.80049991607666,13.076000213623047,12.793499946594238,13.023500442504883,13.023500442504883,54008000,AMZN
+2012-10-05,13.0600004196167,13.095000267028809,12.874500274658203,12.92549991607666,12.92549991607666,56130000,AMZN
+2012-10-08,12.883500099182129,12.989999771118164,12.777999877929688,12.95300006866455,12.95300006866455,35246000,AMZN
+2012-10-09,12.933500289916992,12.967499732971191,12.536499977111816,12.54800033569336,12.54800033569336,69896000,AMZN
+2012-10-10,12.600000381469727,12.623000144958496,12.200499534606934,12.249500274658203,12.249500274658203,78966000,AMZN
+2012-10-11,12.399999618530273,12.46500015258789,12.094499588012695,12.211000442504883,12.211000442504883,68946000,AMZN
+2012-10-12,12.159000396728516,12.27299976348877,12.095499992370605,12.118000030517578,12.118000030517578,44064000,AMZN
+2012-10-15,12.142499923706055,12.23900032043457,11.92549991607666,12.208999633789062,12.208999633789062,59196000,AMZN
+2012-10-16,12.243499755859375,12.28849983215332,12.104000091552734,12.196999549865723,12.196999549865723,44082000,AMZN
+2012-10-17,12.168499946594238,12.4399995803833,12.164999961853027,12.374500274658203,12.374500274658203,66054000,AMZN
+2012-10-18,12.388500213623047,12.545499801635742,12.135000228881836,12.242500305175781,12.242500305175781,106106000,AMZN
+2012-10-19,12.258000373840332,12.340999603271484,11.946999549865723,12.0,12.0,87906000,AMZN
+2012-10-22,11.940500259399414,11.947500228881836,11.616000175476074,11.689000129699707,11.689000129699707,90000000,AMZN
+2012-10-23,11.552499771118164,11.824999809265137,11.500499725341797,11.715499877929688,11.715499877929688,88616000,AMZN
+2012-10-24,11.793999671936035,11.79699993133545,11.397500038146973,11.424500465393066,11.424500465393066,73574000,AMZN
+2012-10-25,11.545999526977539,11.545999526977539,11.145999908447266,11.145999908447266,11.145999908447266,134826000,AMZN
+2012-10-26,11.430000305175781,11.935500144958496,11.334500312805176,11.911999702453613,11.911999702453613,227350000,AMZN
+2012-10-31,11.815999984741211,11.9350004196167,11.524999618530273,11.644499778747559,11.644499778747559,95952000,AMZN
+2012-11-01,11.71150016784668,11.727499961853027,11.567000389099121,11.607000350952148,11.607000350952148,78102000,AMZN
+2012-11-02,11.700499534606934,11.869999885559082,11.605500221252441,11.621000289916992,11.621000289916992,67494000,AMZN
+2012-11-05,11.60200023651123,11.741499900817871,11.505499839782715,11.716500282287598,11.716500282287598,36922000,AMZN
+2012-11-06,11.770500183105469,11.887499809265137,11.72249984741211,11.878000259399414,11.878000259399414,53226000,AMZN
+2012-11-07,11.782500267028809,11.782999992370605,11.470999717712402,11.602999687194824,11.602999687194824,72484000,AMZN
+2012-11-08,11.611000061035156,11.672499656677246,11.354999542236328,11.367500305175781,11.367500305175781,59648000,AMZN
+2012-11-09,11.312999725341797,11.548500061035156,11.229999542236328,11.315500259399414,11.315500259399414,61850000,AMZN
+2012-11-12,11.329500198364258,11.461000442504883,11.270500183105469,11.32349967956543,11.32349967956543,42576000,AMZN
+2012-11-13,11.255999565124512,11.395000457763672,11.23550033569336,11.329999923706055,11.329999923706055,52596000,AMZN
+2012-11-14,11.324999809265137,11.370499610900879,11.125499725341797,11.147500038146973,11.147500038146973,60682000,AMZN
+2012-11-15,11.114999771118164,11.258000373840332,10.909000396728516,11.029999732971191,11.029999732971191,68094000,AMZN
+2012-11-16,11.065500259399414,11.3125,10.932000160217285,11.261500358581543,11.261500358581543,87056000,AMZN
+2012-11-19,11.416000366210938,11.625,11.3725004196167,11.48550033569336,11.48550033569336,71824000,AMZN
+2012-11-20,11.5,11.690999984741211,11.475000381469727,11.689000129699707,11.689000129699707,55434000,AMZN
+2012-11-21,11.692000389099121,11.933500289916992,11.637499809265137,11.90149974822998,11.90149974822998,59186000,AMZN
+2012-11-23,11.994500160217285,12.0,11.824000358581543,11.994000434875488,11.994000434875488,35536000,AMZN
+2012-11-26,12.019499778747559,12.215999603271484,11.899999618530273,12.180999755859375,12.180999755859375,83566000,AMZN
+2012-11-27,12.16100025177002,12.283499717712402,12.07699966430664,12.170000076293945,12.170000076293945,60970000,AMZN
+2012-11-28,12.1225004196167,12.361499786376953,12.074999809265137,12.355500221252441,12.355500221252441,54868000,AMZN
+2012-11-29,12.40250015258789,12.62399959564209,12.375,12.56350040435791,12.56350040435791,106210000,AMZN
+2012-11-30,12.519000053405762,12.632499694824219,12.41349983215332,12.602499961853027,12.602499961853027,75948000,AMZN
+2012-12-03,12.626999855041504,12.708000183105469,12.5,12.516500473022461,12.516500473022461,59812000,AMZN
+2012-12-04,12.496999740600586,12.649999618530273,12.432999610900879,12.624500274658203,12.624500274658203,62294000,AMZN
+2012-12-05,12.621999740600586,12.77750015258789,12.519000053405762,12.697999954223633,12.697999954223633,57044000,AMZN
+2012-12-06,12.649999618530273,12.758500099182129,12.575499534606934,12.668499946594238,12.668499946594238,71158000,AMZN
+2012-12-07,12.706999778747559,12.760499954223633,12.600500106811523,12.66349983215332,12.66349983215332,43406000,AMZN
+2012-12-10,12.654999732971191,12.73900032043457,12.364999771118164,12.388500213623047,12.388500213623047,70076000,AMZN
+2012-12-11,12.425000190734863,12.673999786376953,12.332500457763672,12.534500122070312,12.534500122070312,83704000,AMZN
+2012-12-12,12.553500175476074,12.718000411987305,12.503000259399414,12.588000297546387,12.588000297546387,52562000,AMZN
+2012-12-13,12.555500030517578,12.72700023651123,12.50100040435791,12.5625,12.5625,49204000,AMZN
+2012-12-14,12.505499839782715,12.595000267028809,12.38949966430664,12.459500312805176,12.459500312805176,50538000,AMZN
+2012-12-17,12.490500450134277,12.699999809265137,12.463000297546387,12.692999839782715,12.692999839782715,45540000,AMZN
+2012-12-18,12.728500366210938,13.155500411987305,12.728500366210938,13.020000457763672,13.020000457763672,99220000,AMZN
+2012-12-19,13.0649995803833,13.083499908447266,12.883999824523926,12.899499893188477,12.899499893188477,46000000,AMZN
+2012-12-20,12.918000221252441,13.120499610900879,12.82699966430664,13.074999809265137,13.074999809265137,51692000,AMZN
+2012-12-21,12.890999794006348,12.918999671936035,12.786999702453613,12.845999717712402,12.845999717712402,94092000,AMZN
+2012-12-24,12.864999771118164,12.975000381469727,12.847999572753906,12.930999755859375,12.930999755859375,19688000,AMZN
+2012-12-26,12.857500076293945,12.871000289916992,12.402000427246094,12.431500434875488,12.431500434875488,83054000,AMZN
+2012-12-27,12.413999557495117,12.467499732971191,12.142999649047852,12.415499687194824,12.415499687194824,72786000,AMZN
+2012-12-28,12.292499542236328,12.371999740600586,12.2524995803833,12.258999824523926,12.258999824523926,37174000,AMZN
+2012-12-31,12.1875,12.620499610900879,12.137499809265137,12.543499946594238,12.543499946594238,68380000,AMZN
+2013-01-02,12.803999900817871,12.904999732971191,12.663000106811523,12.865500450134277,12.865500450134277,65420000,AMZN
+2013-01-03,12.863499641418457,13.043999671936035,12.818499565124512,12.923999786376953,12.923999786376953,55018000,AMZN
+2013-01-04,12.878999710083008,12.989999771118164,12.832500457763672,12.957500457763672,12.957500457763672,37484000,AMZN
+2013-01-07,13.148500442504883,13.486499786376953,13.133500099182129,13.42300033569336,13.42300033569336,98200000,AMZN
+2013-01-08,13.353500366210938,13.449000358581543,13.178500175476074,13.319000244140625,13.319000244140625,60214000,AMZN
+2013-01-09,13.408499717712402,13.475000381469727,13.270000457763672,13.317500114440918,13.317500114440918,45312000,AMZN
+2013-01-10,13.427000045776367,13.437000274658203,13.114999771118164,13.267000198364258,13.267000198364258,57268000,AMZN
+2013-01-11,13.255000114440918,13.421500205993652,13.205499649047852,13.397000312805176,13.397000312805176,48266000,AMZN
+2013-01-14,13.399999618530273,13.713000297546387,13.376999855041504,13.636500358581543,13.636500358581543,85500000,AMZN
+2013-01-15,13.534000396728516,13.636500358581543,13.46500015258789,13.595000267028809,13.595000267028809,46538000,AMZN
+2013-01-16,13.52649974822998,13.562000274658203,13.391500473022461,13.446499824523926,13.446499824523926,41312000,AMZN
+2013-01-17,13.574999809265137,13.59850025177002,13.46049976348877,13.52400016784668,13.52400016784668,37692000,AMZN
+2013-01-18,13.541500091552734,13.725000381469727,13.479999542236328,13.605999946594238,13.605999946594238,58840000,AMZN
+2013-01-22,13.581000328063965,13.604999542236328,13.46150016784668,13.509499549865723,13.509499549865723,42754000,AMZN
+2013-01-23,13.528499603271484,13.554499626159668,13.332500457763672,13.405500411987305,13.405500411987305,50178000,AMZN
+2013-01-24,13.468500137329102,13.832500457763672,13.468500137329102,13.67300033569336,13.67300033569336,68340000,AMZN
+2013-01-25,13.75,14.236000061035156,13.720000267028809,14.19950008392334,14.19950008392334,99362000,AMZN
+2013-01-28,14.189000129699707,14.223999977111816,13.720000267028809,13.802000045776367,13.802000045776367,86428000,AMZN
+2013-01-29,13.767499923706055,13.77299976348877,12.917499542236328,13.017499923706055,13.017499923706055,203452000,AMZN
+2013-01-30,14.149999618530273,14.210000038146973,13.355500221252441,13.637999534606934,13.637999534606934,261508000,AMZN
+2013-01-31,13.552000045776367,13.79699993133545,13.1850004196167,13.274999618530273,13.274999618530273,135442000,AMZN
+2013-02-01,13.446499824523926,13.446499824523926,13.140000343322754,13.25,13.25,122300000,AMZN
+2013-02-04,13.138999938964844,13.234000205993652,12.953499794006348,12.99899959564209,12.99899959564209,74472000,AMZN
+2013-02-05,13.100000381469727,13.40149974822998,13.072999954223633,13.344499588012695,13.344499588012695,80258000,AMZN
+2013-02-06,13.258000373840332,13.344499588012695,13.055500030517578,13.111000061035156,13.111000061035156,55408000,AMZN
+2013-02-07,13.204999923706055,13.204999923706055,12.755499839782715,13.011500358581543,13.011500358581543,79514000,AMZN
+2013-02-08,13.069999694824219,13.262499809265137,13.02750015258789,13.09749984741211,13.09749984741211,77584000,AMZN
+2013-02-11,13.15999984741211,13.162500381469727,12.829999923706055,12.86050033569336,12.86050033569336,68074000,AMZN
+2013-02-12,12.959500312805176,13.008000373840332,12.850000381469727,12.9350004196167,12.9350004196167,58874000,AMZN
+2013-02-13,13.076499938964844,13.498000144958496,13.015000343322754,13.47350025177002,13.47350025177002,105860000,AMZN
+2013-02-14,13.368499755859375,13.532500267028809,13.270000457763672,13.461999893188477,13.461999893188477,69260000,AMZN
+2013-02-15,13.381500244140625,13.446000099182129,13.155500411987305,13.254500389099121,13.254500389099121,79598000,AMZN
+2013-02-19,13.295499801635742,13.505499839782715,13.225000381469727,13.487500190734863,13.487500190734863,57084000,AMZN
+2013-02-20,13.510000228881836,13.71500015258789,13.318499565124512,13.320500373840332,13.320500373840332,70578000,AMZN
+2013-02-21,13.255999565124512,13.473999977111816,13.162500381469727,13.29699993133545,13.29699993133545,72748000,AMZN
+2013-02-22,13.331000328063965,13.355500221252441,13.080499649047852,13.270999908447266,13.270999908447266,62496000,AMZN
+2013-02-25,13.347000122070312,13.434499740600586,12.982500076293945,12.993499755859375,12.993499755859375,60648000,AMZN
+2013-02-26,13.044500350952148,13.10200023651123,12.786499977111816,12.968000411987305,12.968000411987305,66972000,AMZN
+2013-02-27,12.970000267028809,13.291500091552734,12.843000411987305,13.162500381469727,13.162500381469727,58162000,AMZN
+2013-02-28,13.090499877929688,13.350000381469727,13.031499862670898,13.213500022888184,13.213500022888184,53344000,AMZN
+2013-03-01,13.16349983215332,13.329999923706055,13.052000045776367,13.286999702453613,13.286999702453613,59140000,AMZN
+2013-03-04,13.267999649047852,13.664999961853027,13.206999778747559,13.655500411987305,13.655500411987305,69060000,AMZN
+2013-03-05,13.699999809265137,13.833999633789062,13.499500274658203,13.779500007629395,13.779500007629395,73724000,AMZN
+2013-03-06,13.788000106811523,13.82450008392334,13.591500282287598,13.689499855041504,13.689499855041504,41014000,AMZN
+2013-03-07,13.704999923706055,13.739999771118164,13.592499732971191,13.694000244140625,13.694000244140625,38780000,AMZN
+2013-03-08,13.75,13.772000312805176,13.574999809265137,13.709500312805176,13.709500312805176,37596000,AMZN
+2013-03-11,13.671500205993652,13.69950008392334,13.520000457763672,13.562000274658203,13.562000274658203,38098000,AMZN
+2013-03-12,13.550000190734863,13.869999885559082,13.517999649047852,13.706500053405762,13.706500053405762,64924000,AMZN
+2013-03-13,13.76200008392334,13.824999809265137,13.631999969482422,13.755000114440918,13.755000114440918,37684000,AMZN
+2013-03-14,13.483499526977539,13.5,13.17650032043457,13.286999702453613,13.286999702453613,104534000,AMZN
+2013-03-15,13.24899959564209,13.36299991607666,13.0024995803833,13.090999603271484,13.090999603271484,97318000,AMZN
+2013-03-18,12.96500015258789,13.07450008392334,12.855999946594238,12.894499778747559,12.894499778747559,54404000,AMZN
+2013-03-19,12.920000076293945,12.975000381469727,12.630999565124512,12.820500373840332,12.820500373840332,74770000,AMZN
+2013-03-20,12.90250015258789,12.98799991607666,12.727499961853027,12.86400032043457,12.86400032043457,54778000,AMZN
+2013-03-21,12.805500030517578,12.850000381469727,12.633999824523926,12.669500350952148,12.669500350952148,56128000,AMZN
+2013-03-22,12.727499961853027,12.888500213623047,12.603500366210938,12.887499809265137,12.887499809265137,62492000,AMZN
+2013-03-25,12.928999900817871,12.971500396728516,12.725000381469727,12.800999641418457,12.800999641418457,50278000,AMZN
+2013-03-26,12.852499961853027,13.074000358581543,12.814000129699707,13.01550006866455,13.01550006866455,48420000,AMZN
+2013-03-27,12.9375,13.296500205993652,12.895000457763672,13.265000343322754,13.265000343322754,57498000,AMZN
+2013-03-28,13.291000366210938,13.369000434875488,13.20300006866455,13.32450008392334,13.32450008392334,49474000,AMZN
+2013-04-01,13.348999977111816,13.369999885559082,13.05049991607666,13.080499649047852,13.080499649047852,50496000,AMZN
+2013-04-02,13.119999885559082,13.294500350952148,13.02750015258789,13.166000366210938,13.166000366210938,52622000,AMZN
+2013-04-03,13.105999946594238,13.183500289916992,12.887499809265137,12.951499938964844,12.951499938964844,48276000,AMZN
+2013-04-04,12.96150016784668,13.020500183105469,12.805999755859375,12.954000473022461,12.954000473022461,39288000,AMZN
+2013-04-05,12.78600025177002,12.809000015258789,12.683500289916992,12.77400016784668,12.77400016784668,51148000,AMZN
+2013-04-08,12.795999526977539,12.984000205993652,12.781499862670898,12.947500228881836,12.947500228881836,45912000,AMZN
+2013-04-09,12.942500114440918,13.130499839782715,12.850000381469727,13.057000160217285,13.057000160217285,43132000,AMZN
+2013-04-10,13.08899974822998,13.298999786376953,12.965999603271484,13.238499641418457,13.238499641418457,46450000,AMZN
+2013-04-11,13.237000465393066,13.548500061035156,13.237000465393066,13.492500305175781,13.492500305175781,61810000,AMZN
+2013-04-12,13.505999565124512,13.66349983215332,13.35099983215332,13.643500328063965,13.643500328063965,57326000,AMZN
+2013-04-15,13.553999900817871,13.755999565124512,13.354999542236328,13.38599967956543,13.38599967956543,66520000,AMZN
+2013-04-16,13.465499877929688,13.640000343322754,13.402999877929688,13.616999626159668,13.616999626159668,42744000,AMZN
+2013-04-17,13.539999961853027,13.542499542236328,13.212499618530273,13.369999885559082,13.369999885559082,62702000,AMZN
+2013-04-18,13.340499877929688,13.349499702453613,12.829999923706055,12.970999717712402,12.970999717712402,62752000,AMZN
+2013-04-19,12.907999992370605,13.144000053405762,12.875,13.015999794006348,13.015999794006348,52050000,AMZN
+2013-04-22,12.967499732971191,13.229999542236328,12.90149974822998,13.177499771118164,13.177499771118164,42382000,AMZN
+2013-04-23,13.225000381469727,13.493499755859375,13.225000381469727,13.444999694824219,13.444999694824219,45412000,AMZN
+2013-04-24,13.475000381469727,13.57349967956543,13.340499877929688,13.439000129699707,13.439000129699707,37056000,AMZN
+2013-04-25,13.576499938964844,13.789999961853027,13.524999618530273,13.734999656677246,13.734999656677246,122330000,AMZN
+2013-04-26,13.498499870300293,13.60099983215332,12.64050006866455,12.740500450134277,12.740500450134277,280600000,AMZN
+2013-04-29,12.744999885559082,12.850500106811523,12.457500457763672,12.487000465393066,12.487000465393066,142340000,AMZN
+2013-04-30,12.468500137329102,12.734000205993652,12.428000450134277,12.690500259399414,12.690500259399414,84976000,AMZN
+2013-05-01,12.694999694824219,12.710000038146973,12.287500381469727,12.411499977111816,12.411499977111816,87828000,AMZN
+2013-05-02,12.446999549865723,12.646499633789062,12.288999557495117,12.6274995803833,12.6274995803833,78724000,AMZN
+2013-05-03,12.807000160217285,12.962499618530273,12.734999656677246,12.90250015258789,12.90250015258789,70280000,AMZN
+2013-05-06,12.904500007629395,12.975000381469727,12.670999526977539,12.78600025177002,12.78600025177002,46956000,AMZN
+2013-05-07,12.815500259399414,12.987000465393066,12.645500183105469,12.886500358581543,12.886500358581543,62674000,AMZN
+2013-05-08,12.843500137329102,13.015000343322754,12.766500473022461,12.934000015258789,12.934000015258789,53540000,AMZN
+2013-05-09,12.93649959564209,13.177499771118164,12.843999862670898,13.008000373840332,13.008000373840332,55386000,AMZN
+2013-05-10,13.043999671936035,13.182499885559082,13.010499954223633,13.181500434875488,13.181500434875488,62906000,AMZN
+2013-05-13,13.138500213623047,13.293999671936035,13.100000381469727,13.225500106811523,13.225500106811523,42990000,AMZN
+2013-05-14,13.225000381469727,13.470000267028809,13.201499938964844,13.416500091552734,13.416500091552734,54000000,AMZN
+2013-05-15,13.353500366210938,13.452500343322754,13.227999687194824,13.32800006866455,13.32800006866455,54410000,AMZN
+2013-05-16,13.29800033569336,13.421500205993652,13.192500114440918,13.206000328063965,13.206000328063965,32870000,AMZN
+2013-05-17,13.291500091552734,13.49899959564209,13.25,13.494999885559082,13.494999885559082,50546000,AMZN
+2013-05-20,13.449999809265137,13.589500427246094,13.324999809265137,13.381500244140625,13.381500244140625,44180000,AMZN
+2013-05-21,13.437000274658203,13.53849983215332,13.383000373840332,13.442999839782715,13.442999839782715,34824000,AMZN
+2013-05-22,13.369500160217285,13.379500389099121,13.039999961853027,13.14799976348877,13.14799976348877,66640000,AMZN
+2013-05-23,13.024499893188477,13.158499717712402,12.979499816894531,13.09000015258789,13.09000015258789,40006000,AMZN
+2013-05-24,12.992500305175781,13.096500396728516,12.916999816894531,13.086999893188477,13.086999893188477,33926000,AMZN
+2013-05-28,13.324000358581543,13.555000305175781,13.300000190734863,13.364500045776367,13.364500045776367,69420000,AMZN
+2013-05-29,13.27299976348877,13.412500381469727,13.241999626159668,13.27649974822998,13.27649974822998,38068000,AMZN
+2013-05-30,13.285499572753906,13.428500175476074,13.280500411987305,13.341500282287598,13.341500282287598,33350000,AMZN
+2013-05-31,13.300000190734863,13.595499992370605,13.29699993133545,13.460000038146973,13.460000038146973,67486000,AMZN
+2013-06-03,13.447999954223633,13.455499649047852,13.147500038146973,13.343999862670898,13.343999862670898,50878000,AMZN
+2013-06-04,13.350000381469727,13.444000244140625,13.151000022888184,13.28499984741211,13.28499984741211,41772000,AMZN
+2013-06-05,13.290499687194824,13.583000183105469,13.25100040435791,13.358499526977539,13.358499526977539,70246000,AMZN
+2013-06-06,13.387499809265137,13.524999618530273,13.21049976348877,13.391500473022461,13.391500473022461,49526000,AMZN
+2013-06-07,13.487000465393066,14.005000114440918,13.456500053405762,13.843500137329102,13.843500137329102,92652000,AMZN
+2013-06-10,13.833999633789062,14.123499870300293,13.76200008392334,14.053500175476074,14.053500175476074,61730000,AMZN
+2013-06-11,13.800000190734863,13.920499801635742,13.711999893188477,13.73900032043457,13.73900032043457,61956000,AMZN
+2013-06-12,13.829999923706055,13.84000015258789,13.522500038146973,13.583499908447266,13.583499908447266,44778000,AMZN
+2013-06-13,13.574999809265137,13.84000015258789,13.51449966430664,13.78950023651123,13.78950023651123,52996000,AMZN
+2013-06-14,13.75,13.853500366210938,13.67199993133545,13.69950008392334,13.69950008392334,43016000,AMZN
+2013-06-17,13.817500114440918,14.010000228881836,13.782500267028809,13.902999877929688,13.902999877929688,57680000,AMZN
+2013-06-18,13.954000473022461,14.145500183105469,13.905500411987305,14.088000297546387,14.088000297546387,42922000,AMZN
+2013-06-19,14.062999725341797,14.166999816894531,13.893500328063965,13.907999992370605,13.907999992370605,56550000,AMZN
+2013-06-20,13.756999969482422,13.930000305175781,13.619500160217285,13.67199993133545,13.67199993133545,59680000,AMZN
+2013-06-21,13.728500366210938,13.791999816894531,13.489500045776367,13.668000221252441,13.668000221252441,84020000,AMZN
+2013-06-24,13.564499855041504,13.657999992370605,13.25,13.530500411987305,13.530500411987305,77276000,AMZN
+2013-06-25,13.614999771118164,13.673500061035156,13.449999809265137,13.604499816894531,13.604499816894531,48992000,AMZN
+2013-06-26,13.699000358581543,13.89900016784668,13.675000190734863,13.878499984741211,13.878499984741211,60590000,AMZN
+2013-06-27,13.958999633789062,14.010000228881836,13.72700023651123,13.8774995803833,13.8774995803833,50390000,AMZN
+2013-06-28,13.809499740600586,13.991499900817871,13.809499740600586,13.884499549865723,13.884499549865723,63866000,AMZN
+2013-07-01,13.949999809265137,14.16450023651123,13.857999801635742,14.104999542236328,14.104999542236328,57764000,AMZN
+2013-07-02,14.052000045776367,14.329000473022461,14.029500007629395,14.18649959564209,14.18649959564209,64764000,AMZN
+2013-07-03,14.100000381469727,14.270000457763672,14.100000381469727,14.201499938964844,14.201499938964844,27460000,AMZN
+2013-07-05,14.25,14.319000244140625,14.103500366210938,14.293999671936035,14.293999671936035,39708000,AMZN
+2013-07-08,14.321000099182129,14.583499908447266,14.307000160217285,14.529500007629395,14.529500007629395,60934000,AMZN
+2013-07-09,14.550000190734863,14.628499984741211,14.400500297546387,14.576499938964844,14.576499938964844,55512000,AMZN
+2013-07-10,14.570500373840332,14.666999816894531,14.470000267028809,14.616499900817871,14.616499900817871,36204000,AMZN
+2013-07-11,14.749500274658203,15.034500122070312,14.604999542236328,14.982999801635742,14.982999801635742,80146000,AMZN
+2013-07-12,14.934499740600586,15.3774995803833,14.925000190734863,15.3774995803833,15.3774995803833,90786000,AMZN
+2013-07-15,15.363499641418457,15.399499893188477,15.217499732971191,15.328499794006348,15.328499794006348,44912000,AMZN
+2013-07-16,15.364999771118164,15.469499588012695,15.275500297546387,15.343500137329102,15.343500137329102,53204000,AMZN
+2013-07-17,15.34850025177002,15.4399995803833,15.284500122070312,15.434499740600586,15.434499740600586,40594000,AMZN
+2013-07-18,15.31350040435791,15.317000389099121,15.093500137329102,15.205499649047852,15.205499649047852,61276000,AMZN
+2013-07-19,15.219499588012695,15.28950023651123,15.095499992370605,15.261500358581543,15.261500358581543,59462000,AMZN
+2013-07-22,15.462499618530273,15.462499618530273,15.100000381469727,15.173999786376953,15.173999786376953,50414000,AMZN
+2013-07-23,15.157999992370605,15.253000259399414,15.027999877929688,15.053000450134277,15.053000450134277,39992000,AMZN
+2013-07-24,15.151000022888184,15.192000389099121,14.902000427246094,14.946999549865723,14.946999549865723,40010000,AMZN
+2013-07-25,14.949999809265137,15.225000381469727,14.837499618530273,15.170000076293945,15.170000076293945,108116000,AMZN
+2013-07-26,14.977499961853027,15.680999755859375,14.77750015258789,15.600500106811523,15.600500106811523,176350000,AMZN
+2013-07-29,15.553500175476074,15.649999618530273,15.295000076293945,15.305000305175781,15.305000305175781,64236000,AMZN
+2013-07-30,15.38599967956543,15.48900032043457,15.078499794006348,15.120499610900879,15.120499610900879,61068000,AMZN
+2013-07-31,15.195500373840332,15.257499694824219,15.050000190734863,15.060999870300293,15.060999870300293,37826000,AMZN
+2013-08-01,15.154000282287598,15.310500144958496,14.944999694824219,15.278499603271484,15.278499603271484,59434000,AMZN
+2013-08-02,15.231499671936035,15.266500473022461,15.074999809265137,15.21049976348877,15.21049976348877,50052000,AMZN
+2013-08-05,15.170000076293945,15.180999755859375,14.914999961853027,15.049500465393066,15.049500465393066,44664000,AMZN
+2013-08-06,15.025500297546387,15.067999839782715,14.87600040435791,15.037500381469727,15.037500381469727,36980000,AMZN
+2013-08-07,15.007499694824219,15.049500465393066,14.807499885559082,14.845499992370605,14.845499992370605,39220000,AMZN
+2013-08-08,14.925999641418457,14.925999641418457,14.6274995803833,14.786999702453613,14.786999702453613,46868000,AMZN
+2013-08-09,14.784000396728516,14.963500022888184,14.71500015258789,14.86299991607666,14.86299991607666,39006000,AMZN
+2013-08-12,14.78950023651123,14.954000473022461,14.762999534606934,14.834500312805176,14.834500312805176,30090000,AMZN
+2013-08-13,14.793999671936035,14.818499565124512,14.533499717712402,14.69849967956543,14.69849967956543,46998000,AMZN
+2013-08-14,14.714500427246094,14.714500427246094,14.527000427246094,14.567000389099121,14.567000389099121,28300000,AMZN
+2013-08-15,14.439499855041504,14.46500015258789,14.257499694824219,14.32349967956543,14.32349967956543,45228000,AMZN
+2013-08-16,14.327500343322754,14.416500091552734,14.225000381469727,14.241000175476074,14.241000175476074,48450000,AMZN
+2013-08-19,14.259499549865723,14.477999687194824,14.173999786376953,14.278499603271484,14.278499603271484,49548000,AMZN
+2013-08-20,14.293999671936035,14.475500106811523,14.286999702453613,14.354499816894531,14.354499816894531,31726000,AMZN
+2013-08-21,14.254500389099121,14.425000190734863,14.191499710083008,14.228500366210938,14.228500366210938,36306000,AMZN
+2013-08-22,14.239999771118164,14.493499755859375,14.239999771118164,14.486499786376953,14.486499786376953,28452000,AMZN
+2013-08-23,14.560500144958496,14.574999809265137,14.395000457763672,14.500499725341797,14.500499725341797,39238000,AMZN
+2013-08-26,14.521499633789062,14.552499771118164,14.281000137329102,14.310500144958496,14.310500144958496,34234000,AMZN
+2013-08-27,14.193499565124512,14.263999938964844,13.987000465393066,14.046500205993652,14.046500205993652,49520000,AMZN
+2013-08-28,14.017999649047852,14.149999618530273,13.966500282287598,14.079000473022461,14.079000473022461,29142000,AMZN
+2013-08-29,14.072500228881836,14.298999786376953,14.0,14.199000358581543,14.199000358581543,31328000,AMZN
+2013-08-30,14.229499816894531,14.243499755859375,14.0,14.048999786376953,14.048999786376953,30694000,AMZN
+2013-09-03,14.236499786376953,14.569499969482422,14.208499908447266,14.4399995803833,14.4399995803833,57952000,AMZN
+2013-09-04,14.416500091552734,14.761500358581543,14.378999710083008,14.682000160217285,14.682000160217285,48772000,AMZN
+2013-09-05,14.681500434875488,14.850000381469727,14.635499954223633,14.704999923706055,14.704999923706055,36332000,AMZN
+2013-09-06,14.766500473022461,14.944000244140625,14.539999961853027,14.793000221252441,14.793000221252441,45840000,AMZN
+2013-09-09,14.861000061035156,14.998000144958496,14.829999923706055,14.98550033569336,14.98550033569336,32872000,AMZN
+2013-09-10,15.02750015258789,15.050000190734863,14.861000061035156,15.017999649047852,15.017999649047852,35568000,AMZN
+2013-09-11,14.945500373840332,15.093000411987305,14.892000198364258,14.982000350952148,14.982000350952148,34852000,AMZN
+2013-09-12,14.969499588012695,15.100000381469727,14.883000373840332,14.942999839782715,14.942999839782715,32124000,AMZN
+2013-09-13,15.006999969482422,15.01099967956543,14.8100004196167,14.895999908447266,14.895999908447266,27012000,AMZN
+2013-09-16,14.991000175476074,15.050000190734863,14.762999534606934,14.803000450134277,14.803000450134277,36168000,AMZN
+2013-09-17,14.881500244140625,15.232500076293945,14.80049991607666,15.208499908447266,15.208499908447266,45930000,AMZN
+2013-09-18,15.20300006866455,15.63700008392334,15.145500183105469,15.601499557495117,15.601499557495117,58928000,AMZN
+2013-09-19,15.68850040435791,15.72700023651123,15.552000045776367,15.602999687194824,15.602999687194824,47018000,AMZN
+2013-09-20,15.626999855041504,16.028499603271484,15.620499610900879,15.817000389099121,15.817000389099121,106046000,AMZN
+2013-09-23,15.700499534606934,15.795000076293945,15.43850040435791,15.57450008392334,15.57450008392334,37698000,AMZN
+2013-09-24,15.621500015258789,15.904000282287598,15.564000129699707,15.706500053405762,15.706500053405762,40672000,AMZN
+2013-09-25,15.726499557495117,15.83549976348877,15.537500381469727,15.632499694824219,15.632499694824219,40172000,AMZN
+2013-09-26,15.694999694824219,15.968500137329102,15.663000106811523,15.906000137329102,15.906000137329102,39798000,AMZN
+2013-09-27,15.845999717712402,15.86050033569336,15.667499542236328,15.80049991607666,15.80049991607666,33150000,AMZN
+2013-09-30,15.670499801635742,15.76550006866455,15.553000450134277,15.631999969482422,15.631999969482422,32472000,AMZN
+2013-10-01,15.711000442504883,16.049999237060547,15.682499885559082,16.047500610351562,16.047500610351562,47928000,AMZN
+2013-10-02,15.902000427246094,16.08650016784668,15.87600040435791,16.02549934387207,16.02549934387207,44348000,AMZN
+2013-10-03,16.019500732421875,16.145999908447266,15.651000022888184,15.73799991607666,15.73799991607666,53496000,AMZN
+2013-10-04,15.756500244140625,15.960000038146973,15.630999565124512,15.95199966430664,15.95199966430664,36300000,AMZN
+2013-10-07,15.76200008392334,15.767000198364258,15.487000465393066,15.501500129699707,15.501500129699707,41664000,AMZN
+2013-10-08,15.574999809265137,15.577500343322754,15.013500213623047,15.161499977111816,15.161499977111816,63324000,AMZN
+2013-10-09,15.170999526977539,15.175000190734863,14.824999809265137,14.911499977111816,14.911499977111816,64948000,AMZN
+2013-10-10,15.231499671936035,15.335000038146973,15.129500389099121,15.258500099182129,15.258500099182129,51102000,AMZN
+2013-10-11,15.238499641418457,15.546500205993652,15.192000389099121,15.544500350952148,15.544500350952148,43262000,AMZN
+2013-10-14,15.461000442504883,15.582500457763672,15.350000381469727,15.53499984741211,15.53499984741211,38782000,AMZN
+2013-10-15,15.493499755859375,15.53950023651123,15.262999534606934,15.319999694824219,15.319999694824219,45222000,AMZN
+2013-10-16,15.418999671936035,15.539999961853027,15.27750015258789,15.524499893188477,15.524499893188477,43414000,AMZN
+2013-10-17,15.353500366210938,15.550000190734863,15.26200008392334,15.53849983215332,15.53849983215332,52968000,AMZN
+2013-10-18,15.968000411987305,16.594499588012695,15.837499618530273,16.446500778198242,16.446500778198242,119396000,AMZN
+2013-10-21,16.49449920654297,16.5,16.190000534057617,16.32200050354004,16.32200050354004,50446000,AMZN
+2013-10-22,16.38599967956543,16.855499267578125,16.284000396728516,16.62700080871582,16.62700080871582,78710000,AMZN
+2013-10-23,16.54199981689453,16.586000442504883,16.202999114990234,16.33799934387207,16.33799934387207,56364000,AMZN
+2013-10-24,16.48150062561035,16.63249969482422,16.337499618530273,16.61050033569336,16.61050033569336,117694000,AMZN
+2013-10-25,17.93000030517578,18.420000076293945,17.631000518798828,18.16950035095215,18.16950035095215,240736000,AMZN
+2013-10-28,17.996000289916992,18.137500762939453,17.860000610351562,17.908000946044922,17.908000946044922,72716000,AMZN
+2013-10-29,17.947999954223633,18.144500732421875,17.81450080871582,18.135000228881836,18.135000228881836,43708000,AMZN
+2013-10-30,18.131000518798828,18.25,17.9325008392334,18.054000854492188,18.054000854492188,90044000,AMZN
+2013-10-31,18.08650016784668,18.299999237060547,17.950000762939453,18.201499938964844,18.201499938964844,49336000,AMZN
+2013-11-01,18.2814998626709,18.28849983215332,17.80500030517578,17.950000762939453,17.950000762939453,66620000,AMZN
+2013-11-04,18.006000518798828,18.049999237060547,17.719999313354492,17.937000274658203,17.937000274658203,38768000,AMZN
+2013-11-05,17.839000701904297,18.008499145507812,17.742000579833984,17.944499969482422,17.944499969482422,40142000,AMZN
+2013-11-06,18.022499084472656,18.14349937438965,17.725000381469727,17.80900001525879,17.80900001525879,45646000,AMZN
+2013-11-07,17.792999267578125,17.895000457763672,17.0939998626709,17.17799949645996,17.17799949645996,84926000,AMZN
+2013-11-08,17.297500610351562,17.552499771118164,17.20199966430664,17.515499114990234,17.515499114990234,53138000,AMZN
+2013-11-11,17.529499053955078,17.76849937438965,17.402999877929688,17.7189998626709,17.7189998626709,45234000,AMZN
+2013-11-12,17.649499893188477,17.77400016784668,17.36400032043457,17.476499557495117,17.476499557495117,46862000,AMZN
+2013-11-13,17.3700008392334,17.81100082397461,17.284000396728516,17.81100082397461,17.81100082397461,55466000,AMZN
+2013-11-14,17.86949920654297,18.44700050354004,17.821500778198242,18.3700008392334,18.3700008392334,83196000,AMZN
+2013-11-15,18.381500244140625,18.645000457763672,18.27750015258789,18.458499908447266,18.458499908447266,89832000,AMZN
+2013-11-18,18.513999938964844,18.67449951171875,18.23349952697754,18.30900001525879,18.30900001525879,54748000,AMZN
+2013-11-19,18.291000366210938,18.43899917602539,18.125,18.246999740600586,18.246999740600586,38096000,AMZN
+2013-11-20,18.378000259399414,18.378000259399414,18.022499084472656,18.12849998474121,18.12849998474121,35430000,AMZN
+2013-11-21,18.202499389648438,18.462499618530273,18.165000915527344,18.445999145507812,18.445999145507812,39292000,AMZN
+2013-11-22,18.5,18.725000381469727,18.315500259399414,18.61549949645996,18.61549949645996,59310000,AMZN
+2013-11-25,18.69099998474121,18.88949966430664,18.659000396728516,18.832000732421875,18.832000732421875,59446000,AMZN
+2013-11-26,18.88050079345703,19.125,18.740999221801758,19.068500518798828,19.068500518798828,54488000,AMZN
+2013-11-27,19.174999237060547,19.350000381469727,19.13050079345703,19.335500717163086,19.335500717163086,45394000,AMZN
+2013-11-29,19.454999923706055,19.704999923706055,19.430999755859375,19.680999755859375,19.680999755859375,48120000,AMZN
+2013-12-02,19.950000762939453,19.950000762939453,19.454999923706055,19.614999771118164,19.614999771118164,94280000,AMZN
+2013-12-03,19.50550079345703,19.547500610351562,19.155000686645508,19.232999801635742,19.232999801635742,74058000,AMZN
+2013-12-04,19.174999237060547,19.484500885009766,19.074499130249023,19.29800033569336,19.29800033569336,47106000,AMZN
+2013-12-05,19.332500457763672,19.332500457763672,19.068500518798828,19.22450065612793,19.22450065612793,38130000,AMZN
+2013-12-06,19.417499542236328,19.417499542236328,19.191499710083008,19.34749984741211,19.34749984741211,39694000,AMZN
+2013-12-09,19.405500411987305,19.410499572753906,19.12849998474121,19.24449920654297,19.24449920654297,55236000,AMZN
+2013-12-10,19.187000274658203,19.452999114990234,19.150999069213867,19.388999938964844,19.388999938964844,54736000,AMZN
+2013-12-11,19.367000579833984,19.448999404907227,19.100000381469727,19.109500885009766,19.109500885009766,49026000,AMZN
+2013-12-12,19.062999725341797,19.25,18.975000381469727,19.0625,19.0625,42474000,AMZN
+2013-12-13,19.266000747680664,19.47100067138672,19.190000534057617,19.211999893188477,19.211999893188477,60500000,AMZN
+2013-12-16,19.25149917602539,19.584999084472656,19.25,19.44849967956543,19.44849967956543,45034000,AMZN
+2013-12-17,19.532499313354492,19.56800079345703,19.325000762939453,19.38249969482422,19.38249969482422,46878000,AMZN
+2013-12-18,19.46150016784668,19.815000534057617,19.155000686645508,19.79800033569336,19.79800033569336,69782000,AMZN
+2013-12-19,19.713499069213867,19.864500045776367,19.6299991607666,19.75950050354004,19.75950050354004,48544000,AMZN
+2013-12-20,19.827499389648438,20.236000061035156,19.788999557495117,20.110000610351562,20.110000610351562,100678000,AMZN
+2013-12-23,20.184499740600586,20.25,19.959999084472656,20.145999908447266,20.145999908447266,53190000,AMZN
+2013-12-24,20.125999450683594,20.18600082397461,19.818500518798828,19.959999084472656,19.959999084472656,27608000,AMZN
+2013-12-26,20.089500427246094,20.22599983215332,19.840499877929688,20.219499588012695,20.219499588012695,37370000,AMZN
+2013-12-27,20.232500076293945,20.2814998626709,19.8125,19.90399932861328,19.90399932861328,39738000,AMZN
+2013-12-30,19.970500946044922,19.996000289916992,19.622499465942383,19.668500900268555,19.668500900268555,49742000,AMZN
+2013-12-31,19.729000091552734,19.941499710083008,19.690000534057617,19.93950080871582,19.93950080871582,39930000,AMZN
+2014-01-02,19.940000534057617,19.968000411987305,19.701000213623047,19.898500442504883,19.898500442504883,42756000,AMZN
+2014-01-03,19.914499282836914,20.135499954223633,19.81100082397461,19.82200050354004,19.82200050354004,44204000,AMZN
+2014-01-06,19.792499542236328,19.850000381469727,19.42099952697754,19.681499481201172,19.681499481201172,63412000,AMZN
+2014-01-07,19.75200080871582,19.923500061035156,19.714500427246094,19.901500701904297,19.901500701904297,38320000,AMZN
+2014-01-08,19.923500061035156,20.149999618530273,19.802000045776367,20.09600067138672,20.09600067138672,46330000,AMZN
+2014-01-09,20.18549919128418,20.344499588012695,19.922000885009766,20.050500869750977,20.050500869750977,42060000,AMZN
+2014-01-10,20.12649917602539,20.187999725341797,19.690000534057617,19.882999420166016,19.882999420166016,53590000,AMZN
+2014-01-13,19.89900016784668,19.98900032043457,19.422500610351562,19.548999786376953,19.548999786376953,56898000,AMZN
+2014-01-14,19.60650062561035,19.931499481201172,19.56450080871582,19.87700080871582,19.87700080871582,46802000,AMZN
+2014-01-15,19.94700050354004,19.965499877929688,19.62649917602539,19.793500900268555,19.793500900268555,53566000,AMZN
+2014-01-16,19.68400001525879,19.964500427246094,19.470500946044922,19.790000915527344,19.790000915527344,52024000,AMZN
+2014-01-17,19.71299934387207,20.17449951171875,19.683000564575195,19.980499267578125,19.980499267578125,90102000,AMZN
+2014-01-21,20.149999618530273,20.389999389648438,20.079999923706055,20.352500915527344,20.352500915527344,62442000,AMZN
+2014-01-22,20.399999618530273,20.402999877929688,20.100000381469727,20.226999282836914,20.226999282836914,41210000,AMZN
+2014-01-23,20.049999237060547,20.308500289916992,19.88949966430664,19.993499755859375,19.993499755859375,60508000,AMZN
+2014-01-24,19.908000946044922,20.010000228881836,19.363500595092773,19.3799991607666,19.3799991607666,89168000,AMZN
+2014-01-27,19.524999618530273,19.704999923706055,19.024499893188477,19.31399917602539,19.31399917602539,78736000,AMZN
+2014-01-28,19.3700008392334,19.73699951171875,19.356000900268555,19.721500396728516,19.721500396728516,57890000,AMZN
+2014-01-29,19.607999801635742,19.642499923706055,19.16200065612793,19.209999084472656,19.209999084472656,67646000,AMZN
+2014-01-30,19.688499450683594,20.3125,19.385000228881836,20.15049934387207,20.15049934387207,209478000,AMZN
+2014-01-31,18.58799934387207,18.772499084472656,17.88800048828125,17.934499740600586,17.934499740600586,323096000,AMZN
+2014-02-03,17.948999404907227,18.042499542236328,17.0049991607666,17.3075008392334,17.3075008392334,205616000,AMZN
+2014-02-04,17.47949981689453,17.700000762939453,17.201000213623047,17.397499084472656,17.397499084472656,96258000,AMZN
+2014-02-05,17.299999237060547,17.4685001373291,16.886499404907227,17.322500228881836,17.322500228881836,88708000,AMZN
+2014-02-06,17.3700008392334,17.740999221801758,17.3700008392334,17.72949981689453,17.72949981689453,66714000,AMZN
+2014-02-07,17.948999404907227,18.09000015258789,17.624500274658203,18.054000854492188,18.054000854492188,86610000,AMZN
+2014-02-10,18.08049964904785,18.25,17.967500686645508,18.043500900268555,18.043500900268555,68994000,AMZN
+2014-02-11,18.091999053955078,18.180500030517578,17.8125,18.089500427246094,18.089500427246094,64442000,AMZN
+2014-02-12,17.821500778198242,17.887500762939453,17.31599998474121,17.462499618530273,17.462499618530273,131754000,AMZN
+2014-02-13,17.385000228881836,17.860000610351562,17.325000762939453,17.860000610351562,17.860000610351562,83500000,AMZN
+2014-02-14,17.966999053955078,17.966999053955078,17.667499542236328,17.86750030517578,17.86750030517578,70404000,AMZN
+2014-02-18,17.763999938964844,17.786500930786133,17.47249984741211,17.6825008392334,17.6825008392334,99960000,AMZN
+2014-02-19,17.631999969482422,17.726999282836914,17.30500030517578,17.368999481201172,17.368999481201172,83362000,AMZN
+2014-02-20,17.440000534057617,17.523000717163086,17.2189998626709,17.489999771118164,17.489999771118164,69856000,AMZN
+2014-02-21,17.621999740600586,17.707000732421875,17.337499618530273,17.33799934387207,17.33799934387207,84200000,AMZN
+2014-02-24,17.25950050354004,17.649999618530273,17.164499282836914,17.589000701904297,17.589000701904297,72894000,AMZN
+2014-02-25,17.649999618530273,18.054000854492188,17.57900047302246,17.916000366210938,17.916000366210938,74728000,AMZN
+2014-02-26,17.993000030517578,18.237499237060547,17.85849952697754,17.989999771118164,17.989999771118164,72442000,AMZN
+2014-02-27,17.861000061035156,18.029499053955078,17.774999618530273,18.006500244140625,18.006500244140625,62098000,AMZN
+2014-02-28,18.030000686645508,18.293500900268555,17.854000091552734,18.104999542236328,18.104999542236328,77640000,AMZN
+2014-03-03,17.937000274658203,18.04800033569336,17.724000930786133,17.98900032043457,17.98900032043457,55966000,AMZN
+2014-03-04,18.19499969482422,18.284000396728516,18.12299919128418,18.19499969482422,18.19499969482422,54088000,AMZN
+2014-03-05,18.206499099731445,18.636499404907227,18.19499969482422,18.618499755859375,18.618499755859375,76966000,AMZN
+2014-03-06,18.702499389648438,18.76650047302246,18.44499969482422,18.607999801635742,18.607999801635742,58532000,AMZN
+2014-03-07,18.729000091552734,18.749500274658203,18.476499557495117,18.60300064086914,18.60300064086914,45596000,AMZN
+2014-03-10,18.63450050354004,18.636499404907227,18.350000381469727,18.526500701904297,18.526500701904297,42116000,AMZN
+2014-03-11,18.54949951171875,18.639999389648438,18.36400032043457,18.44099998474121,18.44099998474121,44922000,AMZN
+2014-03-12,18.31999969482422,18.558000564575195,18.180500030517578,18.531999588012695,18.531999588012695,44332000,AMZN
+2014-03-13,18.83099937438965,19.155500411987305,18.40399932861328,18.57550048828125,18.57550048828125,136580000,AMZN
+2014-03-14,18.639999389648438,18.928499221801758,18.577499389648438,18.687000274658203,18.687000274658203,88044000,AMZN
+2014-03-17,18.785999298095703,18.9424991607666,18.743999481201172,18.75200080871582,18.75200080871582,46060000,AMZN
+2014-03-18,18.865999221801758,18.950000762939453,18.75,18.938499450683594,18.938499450683594,49670000,AMZN
+2014-03-19,18.938499450683594,18.950000762939453,18.47100067138672,18.661500930786133,18.661500930786133,52934000,AMZN
+2014-03-20,18.531999588012695,18.649999618530273,18.31100082397461,18.44849967956543,18.44849967956543,51170000,AMZN
+2014-03-21,18.549999237060547,18.642000198364258,17.920000076293945,18.0310001373291,18.0310001373291,108282000,AMZN
+2014-03-24,18.004499435424805,18.075000762939453,17.43000030517578,17.592500686645508,17.592500686645508,97470000,AMZN
+2014-03-25,17.701499938964844,17.94849967956543,17.441999435424805,17.73550033569336,17.73550033569336,88914000,AMZN
+2014-03-26,17.85650062561035,17.8799991607666,17.170000076293945,17.170499801635742,17.170499801635742,82414000,AMZN
+2014-03-27,17.157499313354492,17.200000762939453,16.54400062561035,16.923500061035156,16.923500061035156,115328000,AMZN
+2014-03-28,17.002500534057617,17.350000381469727,16.804000854492188,16.914499282836914,16.914499282836914,79736000,AMZN
+2014-03-31,17.1200008392334,17.31450080871582,16.702999114990234,16.818500518798828,16.818500518798828,85950000,AMZN
+2014-04-01,16.904499053955078,17.221500396728516,16.899999618530273,17.149499893188477,17.149499893188477,72002000,AMZN
+2014-04-02,17.29949951171875,17.415000915527344,17.018999099731445,17.097999572753906,17.097999572753906,89510000,AMZN
+2014-04-03,17.090999603271484,17.125,16.42300033569336,16.680999755859375,16.680999755859375,127986000,AMZN
+2014-04-04,16.75749969482422,16.77199935913086,15.780500411987305,16.149999618530273,16.149999618530273,250692000,AMZN
+2014-04-07,16.04949951171875,16.246999740600586,15.656499862670898,15.887999534606934,15.887999534606934,141548000,AMZN
+2014-04-08,16.0939998626709,16.399999618530273,15.92199993133545,16.353500366210938,16.353500366210938,131552000,AMZN
+2014-04-09,16.423500061035156,16.608999252319336,16.125,16.590499877929688,16.590499877929688,101132000,AMZN
+2014-04-10,16.530000686645508,16.549999237060547,15.824999809265137,15.855500221252441,15.855500221252441,122534000,AMZN
+2014-04-11,15.699999809265137,15.824999809265137,15.475000381469727,15.58650016784668,15.58650016784668,145750000,AMZN
+2014-04-14,15.883500099182129,16.02400016784668,15.564000129699707,15.795499801635742,15.795499801635742,85870000,AMZN
+2014-04-15,15.835000038146973,15.913999557495117,15.274999618530273,15.803999900817871,15.803999900817871,107972000,AMZN
+2014-04-16,16.058500289916992,16.200000762939453,15.73550033569336,16.18400001525879,16.18400001525879,85698000,AMZN
+2014-04-17,15.98799991607666,16.433000564575195,15.98799991607666,16.245500564575195,16.245500564575195,85984000,AMZN
+2014-04-21,16.19849967956543,16.5575008392334,16.11549949645996,16.543500900268555,16.543500900268555,59988000,AMZN
+2014-04-22,16.600000381469727,16.875,16.44700050354004,16.465999603271484,16.465999603271484,74232000,AMZN
+2014-04-23,16.652999877929688,16.6564998626709,16.16950035095215,16.229000091552734,16.229000091552734,72092000,AMZN
+2014-04-24,16.48349952697754,16.8700008392334,16.147499084472656,16.857500076293945,16.857500076293945,185874000,AMZN
+2014-04-25,15.8125,15.82450008392334,15.135499954223633,15.191499710083008,15.191499710083008,323604000,AMZN
+2014-04-28,15.199999809265137,15.219499588012695,14.399999618530273,14.829000473022461,14.829000473022461,289596000,AMZN
+2014-04-29,14.821999549865723,15.092000007629395,14.522500038146973,15.019000053405762,15.019000053405762,130186000,AMZN
+2014-04-30,14.904999732971191,15.227999687194824,14.904999732971191,15.206500053405762,15.206500053405762,81772000,AMZN
+2014-05-01,15.206500053405762,15.52400016784668,15.199999809265137,15.394499778747559,15.394499778747559,86572000,AMZN
+2014-05-02,15.520999908447266,15.66450023651123,15.215499877929688,15.400500297546387,15.400500297546387,79902000,AMZN
+2014-05-05,15.318499565124512,15.511500358581543,15.25,15.5024995803833,15.5024995803833,50398000,AMZN
+2014-05-06,15.476499557495117,15.490500450134277,14.85200023651123,14.869000434875488,14.869000434875488,93646000,AMZN
+2014-05-07,14.777999877929688,14.819999694824219,14.333999633789062,14.635499954223633,14.635499954223633,140304000,AMZN
+2014-05-08,14.541000366210938,14.793999671936035,14.361499786376953,14.416000366210938,14.416000366210938,76964000,AMZN
+2014-05-09,14.528499603271484,14.684000015258789,14.218999862670898,14.612000465393066,14.612000465393066,81260000,AMZN
+2014-05-12,14.71500015258789,15.166999816894531,14.708000183105469,15.142999649047852,15.142999649047852,74592000,AMZN
+2014-05-13,15.130000114440918,15.279999732971191,15.037500381469727,15.232000350952148,15.232000350952148,70198000,AMZN
+2014-05-14,15.125,15.232000350952148,14.833000183105469,14.880999565124512,14.880999565124512,66466000,AMZN
+2014-05-15,14.901000022888184,14.960000038146973,14.519000053405762,14.759499549865723,14.759499549865723,85902000,AMZN
+2014-05-16,14.640000343322754,14.944000244140625,14.577500343322754,14.885000228881836,14.885000228881836,72736000,AMZN
+2014-05-19,14.788000106811523,14.949999809265137,14.690500259399414,14.838000297546387,14.838000297546387,45684000,AMZN
+2014-05-20,14.854999542236328,15.222999572753906,14.837499618530273,15.059499740600586,15.059499740600586,81914000,AMZN
+2014-05-21,15.11050033569336,15.29800033569336,15.076000213623047,15.250499725341797,15.250499725341797,68176000,AMZN
+2014-05-22,15.2524995803833,15.427000045776367,15.150500297546387,15.245499610900879,15.245499610900879,51536000,AMZN
+2014-05-23,15.27299976348877,15.617500305175781,15.244999885559082,15.612000465393066,15.612000465393066,61058000,AMZN
+2014-05-27,15.720499992370605,15.731499671936035,15.369000434875488,15.541000366210938,15.541000366210938,97242000,AMZN
+2014-05-28,15.475000381469727,15.690999984741211,15.371000289916992,15.508000373840332,15.508000373840332,54520000,AMZN
+2014-05-29,15.520999908447266,15.743499755859375,15.510000228881836,15.689000129699707,15.689000129699707,47310000,AMZN
+2014-05-30,15.721500396728516,15.732500076293945,15.378499984741211,15.6274995803833,15.6274995803833,85204000,AMZN
+2014-06-02,15.629500389099121,15.630000114440918,15.350000381469727,15.442000389099121,15.442000389099121,44068000,AMZN
+2014-06-03,15.287500381469727,15.395999908447266,15.253499984741211,15.35949993133545,15.35949993133545,47584000,AMZN
+2014-06-04,15.342499732971191,15.475000381469727,15.192000389099121,15.33899974822998,15.33899974822998,42142000,AMZN
+2014-06-05,15.404999732971191,16.39699935913086,15.345000267028809,16.178499221801758,16.178499221801758,155934000,AMZN
+2014-06-06,16.25,16.54400062561035,16.24650001525879,16.48349952697754,16.48349952697754,104880000,AMZN
+2014-06-09,16.578500747680664,16.649999618530273,16.282499313354492,16.375,16.375,64244000,AMZN
+2014-06-10,16.38249969482422,16.774999618530273,16.375,16.620500564575195,16.620500564575195,73268000,AMZN
+2014-06-11,16.799999237060547,17.035999298095703,16.694000244140625,16.760000228881836,16.760000228881836,88736000,AMZN
+2014-06-12,16.77750015258789,16.77750015258789,16.232999801635742,16.295499801635742,16.295499801635742,85526000,AMZN
+2014-06-13,16.352500915527344,16.46500015258789,16.17650032043457,16.313499450683594,16.313499450683594,55296000,AMZN
+2014-06-16,16.243000030517578,16.434499740600586,16.176000595092773,16.381000518798828,16.381000518798828,48996000,AMZN
+2014-06-17,16.37700080871582,16.566999435424805,16.261499404907227,16.2810001373291,16.2810001373291,58482000,AMZN
+2014-06-18,16.399999618530273,16.787500381469727,16.25,16.7189998626709,16.7189998626709,128030000,AMZN
+2014-06-19,16.76300048828125,16.94499969482422,16.298999786376953,16.350000381469727,16.350000381469727,106412000,AMZN
+2014-06-20,16.38800048828125,16.410999298095703,16.020999908447266,16.209999084472656,16.209999084472656,121080000,AMZN
+2014-06-23,16.166500091552734,16.377500534057617,16.070499420166016,16.36199951171875,16.36199951171875,52096000,AMZN
+2014-06-24,16.37700080871582,16.486499786376953,16.136999130249023,16.20800018310547,16.20800018310547,52532000,AMZN
+2014-06-25,16.21649932861328,16.407499313354492,16.086999893188477,16.371999740600586,16.371999740600586,46556000,AMZN
+2014-06-26,16.42449951171875,16.4325008392334,16.10650062561035,16.284500122070312,16.284500122070312,53990000,AMZN
+2014-06-27,16.29400062561035,16.326000213623047,16.16349983215332,16.228500366210938,16.228500366210938,48324000,AMZN
+2014-06-30,16.249000549316406,16.349000930786133,16.11199951171875,16.23900032043457,16.23900032043457,53426000,AMZN
+2014-07-01,16.292999267578125,16.65999984741211,16.2549991607666,16.61949920654297,16.61949920654297,63472000,AMZN
+2014-07-02,16.65999984741211,16.83799934387207,16.58300018310547,16.642499923706055,16.642499923706055,53626000,AMZN
+2014-07-03,16.741500854492188,16.915000915527344,16.65399932861328,16.874500274658203,16.874500274658203,38886000,AMZN
+2014-07-07,16.875,16.877500534057617,16.625999450683594,16.677499771118164,16.677499771118164,42578000,AMZN
+2014-07-08,16.655000686645508,16.687000274658203,16.06999969482422,16.190500259399414,16.190500259399414,85432000,AMZN
+2014-07-09,16.23550033569336,16.510000228881836,16.157499313354492,16.49850082397461,16.49850082397461,63322000,AMZN
+2014-07-10,16.216999053955078,16.499000549316406,16.13249969482422,16.395999908447266,16.395999908447266,53300000,AMZN
+2014-07-11,16.73550033569336,17.350000381469727,16.73550033569336,17.309999465942383,17.309999465942383,166016000,AMZN
+2014-07-14,17.351499557495117,17.78849983215332,17.26799964904785,17.766000747680664,17.766000747680664,112198000,AMZN
+2014-07-15,17.68600082397461,17.779499053955078,17.469999313354492,17.722000122070312,17.722000122070312,83418000,AMZN
+2014-07-16,17.7810001373291,17.965999603271484,17.649999618530273,17.795000076293945,17.795000076293945,70072000,AMZN
+2014-07-17,17.672000885009766,17.847999572753906,17.569000244140625,17.622499465942383,17.622499465942383,72720000,AMZN
+2014-07-18,17.719999313354492,17.983999252319336,17.604000091552734,17.933000564575195,17.933000564575195,68148000,AMZN
+2014-07-21,17.905000686645508,18.085500717163086,17.836000442504883,17.988000869750977,17.988000869750977,45568000,AMZN
+2014-07-22,17.762500762939453,18.146499633789062,17.762500762939453,18.04199981689453,18.04199981689453,57778000,AMZN
+2014-07-23,17.952499389648438,18.0314998626709,17.83099937438965,17.906999588012695,17.906999588012695,53746000,AMZN
+2014-07-24,17.999000549316406,18.24250030517578,17.926000595092773,17.930500030517578,17.930500030517578,141774000,AMZN
+2014-07-25,15.864999771118164,16.243499755859375,15.73799991607666,16.20050048828125,16.20050048828125,356930000,AMZN
+2014-07-28,16.212499618530273,16.240999221801758,15.824999809265137,16.02050018310547,16.02050018310547,118640000,AMZN
+2014-07-29,16.099000930786133,16.145000457763672,15.975000381469727,16.0,16.0,57676000,AMZN
+2014-07-30,16.072500228881836,16.136499404907227,15.925000190734863,16.125499725341797,16.125499725341797,79380000,AMZN
+2014-07-31,16.000499725341797,16.034000396728516,15.593000411987305,15.649499893188477,15.649499893188477,103840000,AMZN
+2014-08-01,15.684499740600586,15.791500091552734,15.229499816894531,15.352999687194824,15.352999687194824,148830000,AMZN
+2014-08-04,15.442000389099121,15.809000015258789,15.425000190734863,15.682499885559082,15.682499885559082,84018000,AMZN
+2014-08-05,15.664999961853027,15.727499961853027,15.503000259399414,15.616000175476074,15.616000175476074,57042000,AMZN
+2014-08-06,15.541500091552734,15.788999557495117,15.510000228881836,15.694499969482422,15.694499969482422,45938000,AMZN
+2014-08-07,15.760499954223633,15.793999671936035,15.482500076293945,15.572500228881836,15.572500228881836,58712000,AMZN
+2014-08-08,15.597000122070312,15.866000175476074,15.532999992370605,15.84000015258789,15.84000015258789,54118000,AMZN
+2014-08-11,15.923999786376953,16.018999099731445,15.843999862670898,15.916500091552734,15.916500091552734,49372000,AMZN
+2014-08-12,15.944499969482422,16.065500259399414,15.84749984741211,15.965999603271484,15.965999603271484,38316000,AMZN
+2014-08-13,16.3799991607666,16.586000442504883,16.30699920654297,16.31399917602539,16.31399917602539,98782000,AMZN
+2014-08-14,16.389999389648438,16.704500198364258,16.335500717163086,16.660499572753906,16.660499572753906,68408000,AMZN
+2014-08-15,16.700000762939453,16.75,16.416000366210938,16.681499481201172,16.681499481201172,77934000,AMZN
+2014-08-18,16.77400016784668,16.889999389648438,16.688499450683594,16.726499557495117,16.726499557495117,49708000,AMZN
+2014-08-19,16.743499755859375,16.79050064086914,16.65049934387207,16.756500244140625,16.756500244140625,34276000,AMZN
+2014-08-20,16.733999252319336,16.857999801635742,16.701000213623047,16.788999557495117,16.788999557495117,36210000,AMZN
+2014-08-21,16.823999404907227,16.82900047302246,16.611499786376953,16.64550018310547,16.64550018310547,39422000,AMZN
+2014-08-22,16.649499893188477,16.70400047302246,16.540000915527344,16.579500198364258,16.579500198364258,44224000,AMZN
+2014-08-25,16.660499572753906,16.838499069213867,16.635499954223633,16.701000213623047,16.701000213623047,39154000,AMZN
+2014-08-26,16.850000381469727,17.218000411987305,16.727500915527344,17.09149932861328,17.09149932861328,73094000,AMZN
+2014-08-27,17.10449981689453,17.333499908447266,17.066999435424805,17.159000396728516,17.159000396728516,59232000,AMZN
+2014-08-28,17.0,17.089500427246094,16.940000534057617,17.000999450683594,17.000999450683594,45054000,AMZN
+2014-08-29,17.08799934387207,17.090999603271484,16.884000778198242,16.95199966430664,16.95199966430664,38790000,AMZN
+2014-09-02,16.999000549316406,17.125,16.857999801635742,17.118999481201172,17.118999481201172,46520000,AMZN
+2014-09-03,17.12700080871582,17.16349983215332,16.877500534057617,16.950000762939453,16.950000762939453,39874000,AMZN
+2014-09-04,17.184499740600586,17.4689998626709,17.179000854492188,17.297500610351562,17.297500610351562,79312000,AMZN
+2014-09-05,17.315000534057617,17.34149932861328,17.125,17.319000244140625,17.319000244140625,42140000,AMZN
+2014-09-08,17.226999282836914,17.29050064086914,16.95199966430664,17.117000579833984,17.117000579833984,59106000,AMZN
+2014-09-09,17.08049964904785,17.08799934387207,16.458999633789062,16.487499237060547,16.487499237060547,92936000,AMZN
+2014-09-10,16.71500015258789,16.749000549316406,16.44099998474121,16.566499710083008,16.566499710083008,75948000,AMZN
+2014-09-11,16.496999740600586,16.65049934387207,16.319499969482422,16.525999069213867,16.525999069213867,54404000,AMZN
+2014-09-12,16.47800064086914,16.644500732421875,16.43950080871582,16.559499740600586,16.559499740600586,68586000,AMZN
+2014-09-15,16.545499801635742,16.566499710083008,15.949999809265137,16.194499969482422,16.194499969482422,80008000,AMZN
+2014-09-16,16.053499221801758,16.474000930786133,16.0049991607666,16.38800048828125,16.38800048828125,65198000,AMZN
+2014-09-17,16.38800048828125,16.399999618530273,16.076000213623047,16.200000762939453,16.200000762939453,82720000,AMZN
+2014-09-18,16.27199935913086,16.354999542236328,16.18549919128418,16.25,16.25,51538000,AMZN
+2014-09-19,16.3799991607666,16.63800048828125,16.278499603271484,16.56599998474121,16.56599998474121,137724000,AMZN
+2014-09-22,16.42449951171875,16.47450065612793,16.05299949645996,16.225000381469727,16.225000381469727,62194000,AMZN
+2014-09-23,16.12299919128418,16.3799991607666,16.0625,16.181499481201172,16.181499481201172,47052000,AMZN
+2014-09-24,16.208499908447266,16.472000122070312,15.977999687194824,16.410499572753906,16.410499572753906,52844000,AMZN
+2014-09-25,16.399499893188477,16.427000045776367,16.06999969482422,16.096500396728516,16.096500396728516,58576000,AMZN
+2014-09-26,16.030000686645508,16.174999237060547,15.881999969482422,16.160499572753906,16.160499572753906,72760000,AMZN
+2014-09-29,16.024999618530273,16.1875,15.949999809265137,16.090999603271484,16.090999603271484,38492000,AMZN
+2014-09-30,16.06800079345703,16.171499252319336,15.92549991607666,16.121999740600586,16.121999740600586,52724000,AMZN
+2014-10-01,16.101999282836914,16.10849952697754,15.77750015258789,15.873000144958496,15.873000144958496,61782000,AMZN
+2014-10-02,15.845999717712402,15.92650032043457,15.565500259399414,15.920499801635742,15.920499801635742,71078000,AMZN
+2014-10-03,16.01799964904785,16.257999420166016,15.976499557495117,16.136999130249023,16.136999130249023,60748000,AMZN
+2014-10-06,16.174999237060547,16.206499099731445,15.979999542236328,16.110000610351562,16.110000610351562,45806000,AMZN
+2014-10-07,15.971500396728516,16.100000381469727,15.833499908447266,15.848999977111816,15.848999977111816,47308000,AMZN
+2014-10-08,15.829000473022461,16.20549964904785,15.706999778747559,16.135000228881836,16.135000228881836,69056000,AMZN
+2014-10-09,16.074499130249023,16.113500595092773,15.72599983215332,15.768500328063965,15.768500328063965,71758000,AMZN
+2014-10-10,15.701000213623047,15.888500213623047,15.569000244140625,15.569499969482422,15.569499969482422,73638000,AMZN
+2014-10-13,15.493499755859375,15.65999984741211,15.173500061035156,15.322500228881836,15.322500228881836,87278000,AMZN
+2014-10-14,15.399999618530273,15.612000465393066,15.287500381469727,15.415499687194824,15.415499687194824,67716000,AMZN
+2014-10-15,15.217499732971191,15.395000457763672,14.954999923706055,15.298500061035156,15.298500061035156,106878000,AMZN
+2014-10-16,14.691499710083008,15.340999603271484,14.691499710083008,15.142999649047852,15.142999649047852,94626000,AMZN
+2014-10-17,15.357500076293945,15.460000038146973,15.13599967956543,15.182000160217285,15.182000160217285,88102000,AMZN
+2014-10-20,15.147500038146973,15.326499938964844,15.10099983215332,15.310500144958496,15.310500144958496,64690000,AMZN
+2014-10-21,15.494999885559082,15.781999588012695,15.353500366210938,15.766500473022461,15.766500473022461,71186000,AMZN
+2014-10-22,15.771499633789062,15.949000358581543,15.631999969482422,15.648500442504883,15.648500442504883,62518000,AMZN
+2014-10-23,15.670000076293945,15.84000015258789,15.569999694824219,15.659000396728516,15.659000396728516,180764000,AMZN
+2014-10-24,14.220000267028809,14.690500259399414,14.199999809265137,14.352999687194824,14.352999687194824,396022000,AMZN
+2014-10-27,14.28499984741211,14.520999908447266,14.25100040435791,14.498499870300293,14.498499870300293,119012000,AMZN
+2014-10-28,14.48799991607666,14.899999618530273,14.48799991607666,14.779500007629395,14.779500007629395,111452000,AMZN
+2014-10-29,14.955499649047852,14.980500221252441,14.653499603271484,14.706000328063965,14.706000328063965,97638000,AMZN
+2014-10-30,14.699000358581543,14.987000465393066,14.618000030517578,14.953499794006348,14.953499794006348,81104000,AMZN
+2014-10-31,15.257499694824219,15.28600025177002,15.074999809265137,15.27299976348877,15.27299976348877,91014000,AMZN
+2014-11-03,15.312000274658203,15.400500297546387,15.161999702453613,15.28600025177002,15.28600025177002,64850000,AMZN
+2014-11-04,15.19950008392334,15.212499618530273,15.008500099182129,15.14050006866455,15.14050006866455,68548000,AMZN
+2014-11-05,15.150500297546387,15.199999809265137,14.708000183105469,14.826000213623047,14.826000213623047,93490000,AMZN
+2014-11-06,14.834500312805176,14.850000381469727,14.614500045776367,14.831999778747559,14.831999778747559,75162000,AMZN
+2014-11-07,14.890999794006348,14.999500274658203,14.814499855041504,14.993000030517578,14.993000030517578,52948000,AMZN
+2014-11-10,15.0,15.289999961853027,15.0,15.255499839782715,15.255499839782715,56182000,AMZN
+2014-11-11,15.29699993133545,15.619000434875488,15.182499885559082,15.600500106811523,15.600500106811523,76072000,AMZN
+2014-11-12,15.537500381469727,15.628999710083008,15.439499855041504,15.575499534606934,15.575499534606934,43660000,AMZN
+2014-11-13,15.600000381469727,15.894499778747559,15.575499534606934,15.824000358581543,15.824000358581543,73728000,AMZN
+2014-11-14,15.855999946594238,16.643999099731445,15.819999694824219,16.391000747680664,16.391000747680664,177556000,AMZN
+2014-11-17,16.32200050354004,16.399999618530273,15.90149974822998,16.15250015258789,16.15250015258789,95698000,AMZN
+2014-11-18,16.199499130249023,16.47800064086914,16.162500381469727,16.24650001525879,16.24650001525879,70990000,AMZN
+2014-11-19,16.362499237060547,16.420000076293945,16.201000213623047,16.32699966430664,16.32699966430664,65632000,AMZN
+2014-11-20,16.200000762939453,16.633499145507812,16.166500091552734,16.527000427246094,16.527000427246094,68734000,AMZN
+2014-11-21,16.770999908447266,16.916500091552734,16.57349967956543,16.631500244140625,16.631500244140625,89332000,AMZN
+2014-11-24,16.73900032043457,16.86949920654297,16.68000030517578,16.781999588012695,16.781999588012695,55084000,AMZN
+2014-11-25,16.763500213623047,16.816499710083008,16.56399917602539,16.75200080871582,16.75200080871582,51300000,AMZN
+2014-11-26,16.68899917602539,16.732500076293945,16.587499618530273,16.678499221801758,16.678499221801758,39672000,AMZN
+2014-11-28,16.80150032043457,17.062999725341797,16.80150032043457,16.93199920654297,16.93199920654297,61036000,AMZN
+2014-12-01,16.9060001373291,17.031999588012695,16.296499252319336,16.299999237060547,16.299999237060547,98898000,AMZN
+2014-12-02,16.375,16.396499633789062,16.162500381469727,16.315500259399414,16.315500259399414,55806000,AMZN
+2014-12-03,16.286500930786133,16.338499069213867,15.718000411987305,15.824999809265137,15.824999809265137,113620000,AMZN
+2014-12-04,15.77649974822998,15.929499626159668,15.673500061035156,15.846500396728516,15.846500396728516,65806000,AMZN
+2014-12-05,15.84000015258789,15.846500396728516,15.541999816894531,15.631500244140625,15.631500244140625,65304000,AMZN
+2014-12-08,15.578499794006348,15.82800006866455,15.241000175476074,15.331999778747559,15.331999778747559,72784000,AMZN
+2014-12-09,15.149499893188477,15.682000160217285,15.057000160217285,15.625,15.625,80990000,AMZN
+2014-12-10,15.600000381469727,15.659500122070312,15.234000205993652,15.291999816894531,15.291999816894531,64918000,AMZN
+2014-12-11,15.394499778747559,15.631999969482422,15.30049991607666,15.368000030517578,15.368000030517578,65258000,AMZN
+2014-12-12,15.19950008392334,15.531999588012695,15.150500297546387,15.366000175476074,15.366000175476074,63070000,AMZN
+2014-12-15,15.443499565124512,15.543000221252441,15.107500076293945,15.303500175476074,15.303500175476074,76832000,AMZN
+2014-12-16,15.217499732971191,15.224499702453613,14.750499725341797,14.753000259399414,14.753000259399414,130026000,AMZN
+2014-12-17,14.818499565124512,14.983499526977539,14.65149974822998,14.944000244140625,14.944000244140625,88670000,AMZN
+2014-12-18,15.200499534606934,15.225000381469727,14.662500381469727,14.886500358581543,14.886500358581543,154762000,AMZN
+2014-12-19,14.845499992370605,15.07699966430664,14.776000022888184,14.994999885559082,14.994999885559082,174182000,AMZN
+2014-12-22,15.097000122070312,15.368000030517578,15.097000122070312,15.32699966430664,15.32699966430664,80076000,AMZN
+2014-12-23,15.348999977111816,15.374500274658203,15.162500381469727,15.314499855041504,15.314499855041504,54274000,AMZN
+2014-12-24,15.319000244140625,15.350000381469727,15.144000053405762,15.15149974822998,15.15149974822998,30276000,AMZN
+2014-12-26,15.25,15.538999557495117,15.190500259399414,15.454500198364258,15.454500198364258,57876000,AMZN
+2014-12-29,15.392499923706055,15.713500022888184,15.329000473022461,15.60200023651123,15.60200023651123,60180000,AMZN
+2014-12-30,15.495499610900879,15.696999549865723,15.467000007629395,15.515000343322754,15.515000343322754,41860000,AMZN
+2014-12-31,15.577500343322754,15.64900016784668,15.500499725341797,15.517499923706055,15.517499923706055,40960000,AMZN
+2015-01-02,15.628999710083008,15.737500190734863,15.347999572753906,15.425999641418457,15.425999641418457,55664000,AMZN
+2015-01-05,15.350500106811523,15.418999671936035,15.042499542236328,15.10949993133545,15.10949993133545,55484000,AMZN
+2015-01-06,15.112000465393066,15.149999618530273,14.619000434875488,14.76449966430664,14.76449966430664,70380000,AMZN
+2015-01-07,14.875,15.064000129699707,14.766500473022461,14.920999526977539,14.920999526977539,52806000,AMZN
+2015-01-08,15.015999794006348,15.156999588012695,14.805500030517578,15.02299976348877,15.02299976348877,61768000,AMZN
+2015-01-09,15.074000358581543,15.143500328063965,14.833999633789062,14.846500396728516,14.846500396728516,51848000,AMZN
+2015-01-12,14.878000259399414,14.92549991607666,14.46399974822998,14.570500373840332,14.570500373840332,68428000,AMZN
+2015-01-13,14.87399959564209,15.074999809265137,14.661499977111816,14.737000465393066,14.737000465393066,82728000,AMZN
+2015-01-14,14.596500396728516,14.795499801635742,14.324999809265137,14.66349983215332,14.66349983215332,110774000,AMZN
+2015-01-15,14.699999809265137,14.800000190734863,14.340999603271484,14.34749984741211,14.34749984741211,88384000,AMZN
+2015-01-16,14.314000129699707,14.53950023651123,14.262499809265137,14.536999702453613,14.536999702453613,69564000,AMZN
+2015-01-20,14.629500389099121,14.668000221252441,14.319499969482422,14.472000122070312,14.472000122070312,61502000,AMZN
+2015-01-21,14.482000350952148,15.300000190734863,14.36299991607666,14.862500190734863,14.862500190734863,201302000,AMZN
+2015-01-22,15.0,15.612500190734863,15.0,15.515999794006348,15.515999794006348,107252000,AMZN
+2015-01-23,15.404000282287598,15.846500396728516,15.38599967956543,15.619500160217285,15.619500160217285,89928000,AMZN
+2015-01-26,15.590999603271484,15.649999618530273,15.37600040435791,15.482999801635742,15.482999801635742,63394000,AMZN
+2015-01-27,15.3149995803833,15.51200008392334,15.131500244140625,15.337499618530273,15.337499618530273,58406000,AMZN
+2015-01-28,15.490500450134277,15.575499534606934,15.1899995803833,15.195500373840332,15.195500373840332,61276000,AMZN
+2015-01-29,15.236499786376953,15.640000343322754,14.966500282287598,15.58899974822998,15.58899974822998,173132000,AMZN
+2015-01-30,17.31599998474121,17.975000381469727,17.03700065612793,17.726499557495117,17.726499557495117,477122000,AMZN
+2015-02-02,17.502500534057617,18.25,17.500499725341797,18.223499298095703,18.223499298095703,204638000,AMZN
+2015-02-03,18.01449966430664,18.391000747680664,18.010499954223633,18.177499771118164,18.177499771118164,124252000,AMZN
+2015-02-04,17.91900062561035,18.375,17.911500930786133,18.237499237060547,18.237499237060547,83398000,AMZN
+2015-02-05,18.299999237060547,18.940000534057617,18.295000076293945,18.694499969482422,18.694499969482422,144952000,AMZN
+2015-02-06,18.743499755859375,18.79949951171875,18.550500869750977,18.714000701904297,18.714000701904297,77848000,AMZN
+2015-02-09,18.549999237060547,18.720500946044922,18.360000610351562,18.527999877929688,18.527999877929688,54492000,AMZN
+2015-02-10,18.559499740600586,18.71500015258789,18.425500869750977,18.649999618530273,18.649999618530273,45744000,AMZN
+2015-02-11,18.561500549316406,18.854999542236328,18.55500030517578,18.756999969482422,18.756999969482422,55730000,AMZN
+2015-02-12,18.7549991607666,18.925500869750977,18.657499313354492,18.85849952697754,18.85849952697754,55822000,AMZN
+2015-02-13,18.920499801635742,19.149999618530273,18.850500106811523,19.09149932861328,19.09149932861328,69502000,AMZN
+2015-02-17,18.88599967956543,18.999500274658203,18.633499145507812,18.771499633789062,18.771499633789062,73464000,AMZN
+2015-02-18,18.68899917602539,18.836999893188477,18.642499923706055,18.668500900268555,18.668500900268555,53012000,AMZN
+2015-02-19,18.67449951171875,19.0939998626709,18.671499252319336,18.950000762939453,18.950000762939453,59076000,AMZN
+2015-02-20,18.930999755859375,19.184999465942383,18.79199981689453,19.183000564575195,19.183000564575195,65160000,AMZN
+2015-02-23,19.172000885009766,19.226999282836914,18.899999618530273,19.006999969482422,19.006999969482422,43540000,AMZN
+2015-02-24,18.9325008392334,19.02400016784668,18.808000564575195,18.929500579833984,18.929500579833984,38416000,AMZN
+2015-02-25,18.863500595092773,19.392499923706055,18.82699966430664,19.26849937438965,19.26849937438965,63490000,AMZN
+2015-02-26,19.203500747680664,19.4685001373291,19.163999557495117,19.239999771118164,19.239999771118164,53742000,AMZN
+2015-02-27,19.200000762939453,19.29949951171875,18.989500045776367,19.007999420166016,19.007999420166016,50646000,AMZN
+2015-03-02,19.042499542236328,19.295000076293945,18.974000930786133,19.283000946044922,19.283000946044922,42784000,AMZN
+2015-03-03,19.197500228881836,19.30500030517578,19.079999923706055,19.230499267578125,19.230499267578125,38930000,AMZN
+2015-03-04,19.285499572753906,19.395000457763672,19.109500885009766,19.13599967956543,19.13599967956543,45182000,AMZN
+2015-03-05,19.280500411987305,19.42099952697754,19.194499969482422,19.39150047302246,19.39150047302246,53870000,AMZN
+2015-03-06,19.275999069213867,19.350000381469727,18.944000244140625,19.004499435424805,19.004499435424805,52540000,AMZN
+2015-03-09,18.920000076293945,18.96649932861328,18.763999938964844,18.92799949645996,18.92799949645996,46228000,AMZN
+2015-03-10,18.872499465942383,18.888500213623047,18.458999633789062,18.475500106811523,18.475500106811523,62420000,AMZN
+2015-03-11,18.530500411987305,18.667499542236328,18.312999725341797,18.318500518798828,18.318500518798828,49902000,AMZN
+2015-03-12,18.44099998474121,18.774999618530273,18.375999450683594,18.711999893188477,18.711999893188477,56200000,AMZN
+2015-03-13,18.576000213623047,18.699499130249023,18.333999633789062,18.52899932861328,18.52899932861328,52234000,AMZN
+2015-03-16,18.518999099731445,18.69700050354004,18.336000442504883,18.667499542236328,18.667499542236328,47082000,AMZN
+2015-03-17,18.555500030517578,18.725000381469727,18.48200035095215,18.59600067138672,18.59600067138672,40740000,AMZN
+2015-03-18,18.49850082397461,18.79949951171875,18.334999084472656,18.756999969482422,18.756999969482422,53082000,AMZN
+2015-03-19,18.693500518798828,18.855499267578125,18.609500885009766,18.66200065612793,18.66200065612793,38314000,AMZN
+2015-03-20,18.81450080871582,18.9685001373291,18.79599952697754,18.92449951171875,18.92449951171875,75272000,AMZN
+2015-03-23,18.903499603271484,19.088499069213867,18.746999740600586,18.75550079345703,18.75550079345703,44786000,AMZN
+2015-03-24,18.699499130249023,18.761999130249023,18.613500595092773,18.704500198364258,18.704500198364258,44564000,AMZN
+2015-03-25,18.758499145507812,19.024999618530273,18.51449966430664,18.54800033569336,18.54800033569336,68590000,AMZN
+2015-03-26,18.47949981689453,18.56999969482422,18.282499313354492,18.36750030517578,18.36750030517578,58600000,AMZN
+2015-03-27,18.355499267578125,18.65850067138672,18.328500747680664,18.527999877929688,18.527999877929688,52196000,AMZN
+2015-03-30,18.5935001373291,18.805999755859375,18.577499389648438,18.72949981689453,18.72949981689453,36418000,AMZN
+2015-03-31,18.66200065612793,18.885000228881836,18.57550048828125,18.604999542236328,18.604999542236328,50122000,AMZN
+2015-04-01,18.604999542236328,18.658000946044922,18.41699981689453,18.51300048828125,18.51300048828125,49162000,AMZN
+2015-04-02,18.524999618530273,18.663999557495117,18.450000762939453,18.612499237060547,18.612499237060547,37506000,AMZN
+2015-04-06,18.5049991607666,19.010000228881836,18.468000411987305,18.851999282836914,18.851999282836914,61014000,AMZN
+2015-04-07,18.8075008392334,18.965499877929688,18.701499938964844,18.720500946044922,18.720500946044922,39098000,AMZN
+2015-04-08,18.732999801635742,19.07900047302246,18.732500076293945,19.059999465942383,19.059999465942383,52728000,AMZN
+2015-04-09,19.033000946044922,19.22100067138672,18.940000534057617,19.177000045776367,19.177000045776367,47846000,AMZN
+2015-04-10,19.215499877929688,19.356000900268555,19.06599998474121,19.13249969482422,19.13249969482422,51470000,AMZN
+2015-04-13,19.17650032043457,19.263999938964844,19.006999969482422,19.118000030517578,19.118000030517578,37890000,AMZN
+2015-04-14,19.175500869750977,19.390499114990234,19.06049919128418,19.25550079345703,19.25550079345703,51672000,AMZN
+2015-04-15,19.232500076293945,19.288999557495117,19.082000732421875,19.172500610351562,19.172500610351562,38664000,AMZN
+2015-04-16,19.184499740600586,19.372499465942383,19.177499771118164,19.302000045776367,19.302000045776367,41608000,AMZN
+2015-04-17,19.131500244140625,19.17799949645996,18.719999313354492,18.777999877929688,18.777999877929688,76794000,AMZN
+2015-04-20,18.927499771118164,19.597000122070312,18.850000381469727,19.475500106811523,19.475500106811523,100322000,AMZN
+2015-04-21,19.565500259399414,19.729999542236328,19.34000015258789,19.55900001525879,19.55900001525879,92870000,AMZN
+2015-04-22,19.595500946044922,19.714000701904297,19.399999618530273,19.489999771118164,19.489999771118164,69494000,AMZN
+2015-04-23,19.510499954223633,19.5939998626709,19.3075008392334,19.499500274658203,19.499500274658203,159600000,AMZN
+2015-04-24,21.950000762939453,22.63249969482422,21.950000762939453,22.2549991607666,22.2549991607666,343538000,AMZN
+2015-04-27,22.19300079345703,22.34950065612793,21.870500564575195,21.92799949645996,21.92799949645996,108618000,AMZN
+2015-04-28,21.925500869750977,21.950000762939453,21.402000427246094,21.465499877929688,21.465499877929688,82810000,AMZN
+2015-04-29,21.337499618530273,21.711999893188477,21.30150032043457,21.4685001373291,21.4685001373291,72434000,AMZN
+2015-04-30,21.355499267578125,21.587499618530273,20.961999893188477,21.089000701904297,21.089000701904297,72958000,AMZN
+2015-05-01,21.19099998474121,21.281999588012695,20.799999237060547,21.14349937438965,21.14349937438965,71316000,AMZN
+2015-05-04,21.239999771118164,21.488500595092773,21.121000289916992,21.152000427246094,21.152000427246094,45408000,AMZN
+2015-05-05,21.142499923706055,21.375499725341797,21.051000595092773,21.059499740600586,21.059499740600586,57128000,AMZN
+2015-05-06,21.071500778198242,21.13599967956543,20.727500915527344,20.954999923706055,20.954999923706055,51050000,AMZN
+2015-05-07,21.207500457763672,21.424999237060547,21.142499923706055,21.3439998626709,21.3439998626709,55322000,AMZN
+2015-05-08,21.537500381469727,21.760000228881836,21.508499145507812,21.684499740600586,21.684499740600586,58176000,AMZN
+2015-05-11,21.625499725341797,21.950000762939453,21.568500518798828,21.642499923706055,21.642499923706055,47874000,AMZN
+2015-05-12,21.554000854492188,21.662500381469727,21.335500717163086,21.551000595092773,21.551000595092773,38956000,AMZN
+2015-05-13,21.499000549316406,21.67650032043457,21.290000915527344,21.3435001373291,21.3435001373291,39926000,AMZN
+2015-05-14,21.47249984741211,21.649999618530273,21.350500106811523,21.61400032043457,21.61400032043457,37770000,AMZN
+2015-05-15,21.399999618530273,21.520000457763672,21.21500015258789,21.299999237060547,21.299999237060547,84806000,AMZN
+2015-05-18,21.299999237060547,21.363500595092773,21.072999954223633,21.261999130249023,21.261999130249023,47804000,AMZN
+2015-05-19,21.243499755859375,21.41200065612793,21.0314998626709,21.085500717163086,21.085500717163086,49284000,AMZN
+2015-05-20,21.030000686645508,21.354999542236328,20.917999267578125,21.19300079345703,21.19300079345703,43924000,AMZN
+2015-05-21,21.399999618530273,21.844999313354492,21.399999618530273,21.581499099731445,21.581499099731445,82428000,AMZN
+2015-05-22,21.577499389648438,21.621999740600586,21.38050079345703,21.381500244140625,21.381500244140625,40412000,AMZN
+2015-05-26,21.309999465942383,21.350000381469727,21.100000381469727,21.273500442504883,21.273500442504883,44884000,AMZN
+2015-05-27,21.372499465942383,21.592500686645508,21.250499725341797,21.570999145507812,21.570999145507812,44622000,AMZN
+2015-05-28,21.48550033569336,21.5674991607666,21.273500442504883,21.328500747680664,21.328500747680664,38248000,AMZN
+2015-05-29,21.361499786376953,21.625,21.361499786376953,21.46150016784668,21.46150016784668,60322000,AMZN
+2015-06-01,21.520000457763672,21.658000946044922,21.309999465942383,21.54599952697754,21.54599952697754,45066000,AMZN
+2015-06-02,21.50349998474121,21.661500930786133,21.3125,21.54949951171875,21.54949951171875,33378000,AMZN
+2015-06-03,21.719999313354492,21.91950035095215,21.637500762939453,21.829500198364258,21.829500198364258,54558000,AMZN
+2015-06-04,21.719999313354492,21.83799934387207,21.46299934387207,21.538999557495117,21.538999557495117,50216000,AMZN
+2015-06-05,21.482999801635742,21.540000915527344,21.325000762939453,21.34749984741211,21.34749984741211,38158000,AMZN
+2015-06-08,21.2810001373291,21.34000015258789,21.071500778198242,21.174999237060547,21.174999237060547,43450000,AMZN
+2015-06-09,21.148000717163086,21.374500274658203,20.957000732421875,21.27400016784668,21.27400016784668,45774000,AMZN
+2015-06-10,21.322999954223633,21.610000610351562,21.283000946044922,21.53849983215332,21.53849983215332,43446000,AMZN
+2015-06-11,21.614500045776367,21.944499969482422,21.57349967956543,21.648500442504883,21.648500442504883,58450000,AMZN
+2015-06-12,21.5625,21.618000030517578,21.413000106811523,21.496000289916992,21.496000289916992,41088000,AMZN
+2015-06-15,21.382999420166016,21.40250015258789,21.131999969482422,21.183500289916992,21.183500289916992,41020000,AMZN
+2015-06-16,21.207500457763672,21.398500442504883,21.133499145507812,21.363000869750977,21.363000869750977,45928000,AMZN
+2015-06-17,21.417999267578125,21.5674991607666,21.237499237060547,21.390499114990234,21.390499114990234,43718000,AMZN
+2015-06-18,21.514999389648438,21.986499786376953,21.470500946044922,21.969499588012695,21.969499588012695,67568000,AMZN
+2015-06-19,22.01300048828125,22.249500274658203,21.66200065612793,21.746000289916992,21.746000289916992,89902000,AMZN
+2015-06-22,21.850000381469727,21.961999893188477,21.708999633789062,21.81450080871582,21.81450080871582,36472000,AMZN
+2015-06-23,21.779499053955078,22.351999282836914,21.684499740600586,22.29949951171875,22.29949951171875,64900000,AMZN
+2015-06-24,22.24850082397461,22.32349967956543,22.011499404907227,22.04199981689453,22.04199981689453,52416000,AMZN
+2015-06-25,21.903499603271484,22.173500061035156,21.819499969482422,22.0049991607666,22.0049991607666,44750000,AMZN
+2015-06-26,22.08799934387207,22.17449951171875,21.753000259399414,21.905000686645508,21.905000686645508,52490000,AMZN
+2015-06-29,21.749000549316406,21.850000381469727,21.450000762939453,21.493000030517578,21.493000030517578,55064000,AMZN
+2015-06-30,21.709999084472656,21.778499603271484,21.523000717163086,21.704500198364258,21.704500198364258,51938000,AMZN
+2015-07-01,21.967500686645508,22.0,21.77899932861328,21.86949920654297,21.86949920654297,39742000,AMZN
+2015-07-02,21.850000381469727,21.90999984741211,21.673999786376953,21.885499954223633,21.885499954223633,26868000,AMZN
+2015-07-06,21.761499404907227,21.986499786376953,21.676000595092773,21.802000045776367,21.802000045776367,38064000,AMZN
+2015-07-07,21.784000396728516,21.886499404907227,21.278499603271484,21.836000442504883,21.836000442504883,69084000,AMZN
+2015-07-08,21.717500686645508,21.79949951171875,21.441499710083008,21.485000610351562,21.485000610351562,47662000,AMZN
+2015-07-09,21.7450008392334,21.93600082397461,21.707500457763672,21.719499588012695,21.719499588012695,45428000,AMZN
+2015-07-10,22.024499893188477,22.236000061035156,21.950000762939453,22.175500869750977,22.175500869750977,48020000,AMZN
+2015-07-13,22.414499282836914,22.89349937438965,22.37700080871582,22.778499603271484,22.778499603271484,79136000,AMZN
+2015-07-14,23.115999221801758,23.479999542236328,22.908000946044922,23.278499603271484,23.278499603271484,94724000,AMZN
+2015-07-15,23.152000427246094,23.235000610351562,23.010000228881836,23.059499740600586,23.059499740600586,59748000,AMZN
+2015-07-16,23.274999618530273,23.79400062561035,23.239999771118164,23.77400016784668,23.77400016784668,81912000,AMZN
+2015-07-17,23.885000228881836,24.270999908447266,23.862499237060547,24.15049934387207,24.15049934387207,98644000,AMZN
+2015-07-20,24.62849998474121,24.65999984741211,24.270000457763672,24.405000686645508,24.405000686645508,95050000,AMZN
+2015-07-21,24.395000457763672,24.444000244140625,24.127500534057617,24.399999618530273,24.399999618530273,63636000,AMZN
+2015-07-22,24.29949951171875,24.625,24.2450008392334,24.41349983215332,24.41349983215332,62298000,AMZN
+2015-07-23,24.58300018310547,24.58300018310547,23.78499984741211,24.108999252319336,24.108999252319336,187488000,AMZN
+2015-07-24,28.949499130249023,29.028499603271484,26.467500686645508,26.47100067138672,26.47100067138672,438188000,AMZN
+2015-07-27,26.387500762939453,27.247499465942383,26.329999923706055,26.570499420166016,26.570499420166016,149820000,AMZN
+2015-07-28,26.799999237060547,26.819499969482422,26.1560001373291,26.30150032043457,26.30150032043457,105462000,AMZN
+2015-07-29,26.54599952697754,26.648500442504883,26.250999450683594,26.450000762939453,26.450000762939453,75052000,AMZN
+2015-07-30,26.38249969482422,26.959999084472656,26.214500427246094,26.83799934387207,26.83799934387207,74862000,AMZN
+2015-07-31,26.954500198364258,27.142000198364258,26.72599983215332,26.8075008392334,26.8075008392334,60512000,AMZN
+2015-08-03,26.872499465942383,27.02199935913086,26.468000411987305,26.75149917602539,26.75149917602539,60284000,AMZN
+2015-08-04,26.484500885009766,26.84749984741211,26.45800018310547,26.594999313354492,26.594999313354492,58692000,AMZN
+2015-08-05,26.940000534057617,26.957000732421875,26.70599937438965,26.850500106811523,26.850500106811523,57788000,AMZN
+2015-08-06,26.96500015258789,27.136999130249023,26.375999450683594,26.472999572753906,26.472999572753906,76410000,AMZN
+2015-08-07,26.45800018310547,26.472999572753906,25.910499572753906,26.131000518798828,26.131000518798828,79384000,AMZN
+2015-08-10,26.426000595092773,26.61400032043457,26.149999618530273,26.200000762939453,26.200000762939453,52318000,AMZN
+2015-08-11,26.1825008392334,26.448999404907227,26.100000381469727,26.37299919128418,26.37299919128418,53532000,AMZN
+2015-08-12,26.1875,26.375,25.652999877929688,26.295499801635742,26.295499801635742,79246000,AMZN
+2015-08-13,26.368499755859375,26.732999801635742,26.274499893188477,26.482999801635742,26.482999801635742,57904000,AMZN
+2015-08-14,26.412500381469727,26.70549964904785,26.412500381469727,26.576000213623047,26.576000213623047,39896000,AMZN
+2015-08-17,26.56450080871582,26.937000274658203,26.356000900268555,26.76099967956543,26.76099967956543,51634000,AMZN
+2015-08-18,26.75200080871582,26.97450065612793,26.649999618530273,26.750999450683594,26.750999450683594,41426000,AMZN
+2015-08-19,26.687000274658203,26.862499237060547,26.450000762939453,26.645999908447266,26.645999908447266,46480000,AMZN
+2015-08-20,26.519500732421875,26.662500381469727,25.78849983215332,25.788999557495117,25.788999557495117,88160000,AMZN
+2015-08-21,25.368000030517578,25.616500854492188,24.723499298095703,24.723499298095703,24.723499298095703,134130000,AMZN
+2015-08-24,23.179000854492188,23.82900047302246,22.549999237060547,23.168500900268555,23.168500900268555,201952000,AMZN
+2015-08-25,24.374500274658203,24.472000122070312,23.3125,23.318500518798828,23.318500518798828,113586000,AMZN
+2015-08-26,24.201000213623047,25.18600082397461,23.937999725341797,25.03849983215332,25.03849983215332,127172000,AMZN
+2015-08-27,25.68549919128418,26.13450050354004,25.363000869750977,25.918500900268555,25.918500900268555,122290000,AMZN
+2015-08-28,25.875,26.075000762939453,25.652000427246094,25.90049934387207,25.90049934387207,54934000,AMZN
+2015-08-31,25.82200050354004,25.970500946044922,25.453500747680664,25.644500732421875,25.644500732421875,60046000,AMZN
+2015-09-01,24.957000732421875,25.5,24.671499252319336,24.82699966430664,24.82699966430664,77290000,AMZN
+2015-09-02,25.254499435424805,25.542999267578125,24.88599967956543,25.52750015258789,25.52750015258789,74142000,AMZN
+2015-09-03,25.725000381469727,25.79199981689453,25.12849998474121,25.236000061035156,25.236000061035156,62994000,AMZN
+2015-09-04,24.88249969482422,25.142499923706055,24.781999588012695,24.950000762939453,24.950000762939453,53850000,AMZN
+2015-09-08,25.434499740600586,25.917499542236328,25.425500869750977,25.87700080871582,25.87700080871582,76214000,AMZN
+2015-09-09,26.200000762939453,26.497499465942383,25.753000259399414,25.844499588012695,25.844499588012695,87414000,AMZN
+2015-09-10,25.75749969482422,26.306499481201172,25.73900032043457,26.11199951171875,26.11199951171875,51520000,AMZN
+2015-09-11,26.053499221801758,26.472000122070312,26.030500411987305,26.472000122070312,26.472000122070312,64558000,AMZN
+2015-09-14,26.472000122070312,26.622499465942383,25.929000854492188,26.069000244140625,26.069000244140625,62604000,AMZN
+2015-09-15,26.162500381469727,26.395999908447266,25.860000610351562,26.118499755859375,26.118499755859375,57318000,AMZN
+2015-09-16,26.099000930786133,26.415000915527344,25.926000595092773,26.36949920654297,26.36949920654297,45056000,AMZN
+2015-09-17,26.349000930786133,27.348499298095703,26.328500747680664,26.943500518798828,26.943500518798828,83390000,AMZN
+2015-09-18,26.731000900268555,27.312000274658203,26.5674991607666,27.01300048828125,27.01300048828125,123202000,AMZN
+2015-09-21,27.21649932861328,27.48900032043457,26.97949981689453,27.41950035095215,27.41950035095215,65666000,AMZN
+2015-09-22,26.98550033569336,27.177499771118164,26.632999420166016,26.920000076293945,26.920000076293945,76834000,AMZN
+2015-09-23,26.915000915527344,27.06049919128418,26.700000762939453,26.803499221801758,26.803499221801758,44752000,AMZN
+2015-09-24,26.52750015258789,26.72800064086914,26.14349937438965,26.6875,26.6875,70020000,AMZN
+2015-09-25,27.12849998474121,27.139999389648438,26.06999969482422,26.212499618530273,26.212499618530273,80620000,AMZN
+2015-09-28,26.000999450683594,26.013999938964844,24.71649932861328,25.202999114990234,25.202999114990234,108690000,AMZN
+2015-09-29,25.299999237060547,25.573999404907227,24.524999618530273,24.803499221801758,24.803499221801758,89150000,AMZN
+2015-09-30,25.27199935913086,25.639999389648438,25.083499908447266,25.594499588012695,25.594499588012695,80094000,AMZN
+2015-10-01,25.549999237060547,26.040000915527344,25.299999237060547,26.035999298095703,26.035999298095703,75370000,AMZN
+2015-10-02,25.649499893188477,26.6299991607666,25.405000686645508,26.62700080871582,26.62700080871582,91956000,AMZN
+2015-10-05,26.84950065612793,27.295499801635742,26.799999237060547,27.18400001525879,27.18400001525879,67828000,AMZN
+2015-10-06,27.274999618530273,27.575000762939453,26.666500091552734,26.874000549316406,26.874000549316406,90056000,AMZN
+2015-10-07,27.089500427246094,27.100000381469727,26.450000762939453,27.097000122070312,27.097000122070312,76242000,AMZN
+2015-10-08,26.835500717163086,26.969499588012695,25.99449920654297,26.658000946044922,26.658000946044922,93528000,AMZN
+2015-10-09,26.724000930786133,27.089500427246094,26.513500213623047,26.989999771118164,26.989999771118164,70748000,AMZN
+2015-10-12,26.99799919128418,27.541000366210938,26.989999771118164,27.50950050354004,27.50950050354004,55522000,AMZN
+2015-10-13,27.312999725341797,27.65999984741211,27.155000686645508,27.44499969482422,27.44499969482422,58760000,AMZN
+2015-10-14,27.566999435424805,27.612499237060547,26.983999252319336,27.241500854492188,27.241500854492188,71642000,AMZN
+2015-10-15,27.387500762939453,28.149999618530273,27.350000381469727,28.121999740600586,28.121999740600586,98740000,AMZN
+2015-10-16,28.263500213623047,28.547000885009766,28.015499114990234,28.538000106811523,28.538000106811523,86316000,AMZN
+2015-10-19,28.538000106811523,28.950000762939453,28.368999481201172,28.657499313354492,28.657499313354492,87508000,AMZN
+2015-10-20,28.600000381469727,28.649999618530273,27.763999938964844,28.04400062561035,28.04400062561035,86924000,AMZN
+2015-10-21,28.193500518798828,28.262500762939453,27.625999450683594,27.78849983215332,27.78849983215332,66872000,AMZN
+2015-10-22,28.135000228881836,28.457500457763672,27.833499908447266,28.195499420166016,28.195499420166016,155588000,AMZN
+2015-10-23,30.884000778198242,30.97249984741211,29.76799964904785,29.951499938964844,29.951499938964844,213854000,AMZN
+2015-10-26,30.114999771118164,30.49250030517578,29.81450080871582,30.430500030517578,30.430500030517578,85394000,AMZN
+2015-10-27,30.43000030517578,30.73550033569336,30.276500701904297,30.550500869750977,30.550500869750977,75742000,AMZN
+2015-10-28,30.614999771118164,30.861499786376953,30.475000381469727,30.854999542236328,30.854999542236328,78524000,AMZN
+2015-10-29,30.885000228881836,31.37700080871582,30.769500732421875,31.327499389648438,31.327499389648438,77920000,AMZN
+2015-10-30,31.300500869750977,31.535999298095703,31.263999938964844,31.295000076293945,31.295000076293945,77488000,AMZN
+2015-11-02,31.35650062561035,31.431499481201172,31.02050018310547,31.417499542236328,31.417499542236328,56330000,AMZN
+2015-11-03,31.476499557495117,31.49449920654297,31.100000381469727,31.265499114990234,31.265499114990234,64938000,AMZN
+2015-11-04,31.38800048828125,32.29650115966797,31.36750030517578,32.04750061035156,32.04750061035156,96810000,AMZN
+2015-11-05,32.35499954223633,32.849998474121094,32.15449905395508,32.782501220703125,32.782501220703125,94476000,AMZN
+2015-11-06,32.75,33.112998962402344,32.599998474121094,32.96849822998047,32.96849822998047,81844000,AMZN
+2015-11-09,32.932498931884766,33.097999572753906,32.39250183105469,32.77450180053711,32.77450180053711,80976000,AMZN
+2015-11-10,32.550498962402344,33.0,32.362998962402344,32.98400115966797,32.98400115966797,69790000,AMZN
+2015-11-11,33.162498474121094,33.79800033569336,33.162498474121094,33.662498474121094,33.662498474121094,107746000,AMZN
+2015-11-12,33.650001525878906,33.78200149536133,33.21099853515625,33.279998779296875,33.279998779296875,85694000,AMZN
+2015-11-13,33.17850112915039,33.349998474121094,32.022499084472656,32.11750030517578,32.11750030517578,125222000,AMZN
+2015-11-16,32.04600143432617,32.4995002746582,31.114500045776367,32.390499114990234,32.390499114990234,148718000,AMZN
+2015-11-17,32.532501220703125,32.662498474121094,32.04999923706055,32.165000915527344,32.165000915527344,86404000,AMZN
+2015-11-18,32.32550048828125,33.24399948120117,32.31850051879883,33.176998138427734,33.176998138427734,89396000,AMZN
+2015-11-19,33.2495002746582,33.643001556396484,32.95000076293945,33.063499450683594,33.063499450683594,94104000,AMZN
+2015-11-20,33.39699935913086,33.44350051879883,32.878501892089844,33.42250061035156,33.42250061035156,77922000,AMZN
+2015-11-23,33.57500076293945,34.13850021362305,33.50600051879883,33.949501037597656,33.949501037597656,87702000,AMZN
+2015-11-24,33.707000732421875,33.790000915527344,33.06050109863281,33.557498931884766,33.557498931884766,90868000,AMZN
+2015-11-25,33.75,33.98500061035156,33.5620002746582,33.766998291015625,33.766998291015625,53958000,AMZN
+2015-11-27,34.040000915527344,34.04949951171875,33.60499954223633,33.66299819946289,33.66299819946289,39336000,AMZN
+2015-11-30,33.79499816894531,34.06449890136719,33.22999954223633,33.2400016784668,33.2400016784668,113864000,AMZN
+2015-12-01,33.6875,34.04999923706055,33.393001556396484,33.952999114990234,33.952999114990234,95024000,AMZN
+2015-12-02,34.04999923706055,34.24100112915039,33.712501525878906,33.800498962402344,33.800498962402344,85470000,AMZN
+2015-12-03,33.97200012207031,34.13949966430664,33.07400131225586,33.3125,33.3125,101294000,AMZN
+2015-12-04,33.29999923706055,33.73899841308594,33.06999969482422,33.63199996948242,33.63199996948242,90696000,AMZN
+2015-12-07,33.73699951171875,33.77299880981445,33.025001525878906,33.49150085449219,33.49150085449219,74656000,AMZN
+2015-12-08,33.15650177001953,33.9995002746582,32.989498138427734,33.86650085449219,33.86650085449219,73038000,AMZN
+2015-12-09,33.900001525878906,33.95000076293945,32.784000396728516,33.239498138427734,33.239498138427734,103164000,AMZN
+2015-12-10,33.27949905395508,33.42649841308594,32.97800064086914,33.11600112915039,33.11600112915039,69110000,AMZN
+2015-12-11,32.561500549316406,32.89400100708008,31.981000900268555,32.00749969482422,32.00749969482422,109488000,AMZN
+2015-12-14,32.087501525878906,32.929500579833984,31.763500213623047,32.89550018310547,32.89550018310547,86594000,AMZN
+2015-12-15,33.25149917602539,33.57500076293945,32.86750030517578,32.93199920654297,32.93199920654297,95068000,AMZN
+2015-12-16,33.178001403808594,33.86750030517578,32.965999603271484,33.78850173950195,33.78850173950195,79290000,AMZN
+2015-12-17,34.0,34.125,33.532501220703125,33.532501220703125,33.532501220703125,73632000,AMZN
+2015-12-18,33.432498931884766,33.84199905395508,33.20650100708008,33.207000732421875,33.207000732421875,136826000,AMZN
+2015-12-21,33.42499923706055,33.494998931884766,32.94649887084961,33.22549819946289,33.22549819946289,65018000,AMZN
+2015-12-22,33.34149932861328,33.42449951171875,32.9630012512207,33.157501220703125,33.157501220703125,53356000,AMZN
+2015-12-23,33.32500076293945,33.33000183105469,32.83150100708008,33.185001373291016,33.185001373291016,54458000,AMZN
+2015-12-24,33.16749954223633,33.23400115966797,33.029998779296875,33.13949966430664,33.13949966430664,21824000,AMZN
+2015-12-28,33.27799987792969,33.775001525878906,33.275001525878906,33.7599983215332,33.7599983215332,75672000,AMZN
+2015-12-29,33.89899826049805,34.821998596191406,33.894500732421875,34.69850158691406,34.69850158691406,114700000,AMZN
+2015-12-30,34.59450149536133,34.77450180053711,34.319000244140625,34.45349884033203,34.45349884033203,70380000,AMZN
+2015-12-31,34.30400085449219,34.38750076293945,33.794498443603516,33.794498443603516,33.794498443603516,74992000,AMZN
+2016-01-04,32.81449890136719,32.88600158691406,31.375499725341797,31.84950065612793,31.84950065612793,186290000,AMZN
+2016-01-05,32.34299850463867,32.34550094604492,31.38249969482422,31.68950080871582,31.68950080871582,116452000,AMZN
+2016-01-06,31.100000381469727,31.989500045776367,31.015499114990234,31.63249969482422,31.63249969482422,106584000,AMZN
+2016-01-07,31.09000015258789,31.5,30.260499954223633,30.39699935913086,30.39699935913086,141498000,AMZN
+2016-01-08,30.982999801635742,31.207000732421875,30.299999237060547,30.352500915527344,30.352500915527344,110258000,AMZN
+2016-01-11,30.624000549316406,30.99250030517578,29.928499221801758,30.886999130249023,30.886999130249023,97832000,AMZN
+2016-01-12,31.262500762939453,31.29949951171875,30.61199951171875,30.894500732421875,30.894500732421875,94482000,AMZN
+2016-01-13,31.04400062561035,31.04400062561035,28.95800018310547,29.090499877929688,29.090499877929688,153104000,AMZN
+2016-01-14,29.012500762939453,30.112499237060547,28.493999481201172,29.649999618530273,29.649999618530273,144760000,AMZN
+2016-01-15,28.61199951171875,29.231000900268555,28.264999389648438,28.509000778198242,28.509000778198242,155690000,AMZN
+2016-01-19,28.85449981689453,29.200000762939453,28.322500228881836,28.724000930786133,28.724000930786133,96144000,AMZN
+2016-01-20,28.218000411987305,28.922500610351562,27.358999252319336,28.588499069213867,28.588499069213867,159328000,AMZN
+2016-01-21,28.679000854492188,29.440500259399414,28.410999298095703,28.750999450683594,28.750999450683594,99044000,AMZN
+2016-01-22,29.436500549316406,30.0049991607666,29.20549964904785,29.819000244140625,29.819000244140625,102402000,AMZN
+2016-01-25,29.899499893188477,30.424999237060547,29.72800064086914,29.826499938964844,29.826499938964844,87922000,AMZN
+2016-01-26,30.172500610351562,30.225000381469727,29.518999099731445,30.0625,30.0625,75314000,AMZN
+2016-01-27,30.09950065612793,30.16950035095215,28.93899917602539,29.167499542236328,29.167499542236328,103058000,AMZN
+2016-01-28,30.418500900268555,31.902999877929688,29.877500534057617,31.767499923706055,31.767499923706055,280304000,AMZN
+2016-01-29,28.599000930786133,29.649999618530273,28.5,29.350000381469727,29.350000381469727,293552000,AMZN
+2016-02-01,28.907499313354492,29.09000015258789,28.515499114990234,28.74049949645996,28.74049949645996,127102000,AMZN
+2016-02-02,28.5,28.577999114990234,27.504499435424805,27.604999542236328,27.604999542236328,126240000,AMZN
+2016-02-03,27.674999237060547,27.799999237060547,26.094999313354492,26.553499221801758,26.553499221801758,200974000,AMZN
+2016-02-04,26.25,26.949499130249023,25.961000442504883,26.812999725341797,26.812999725341797,123982000,AMZN
+2016-02-05,26.464000701904297,26.47249984741211,24.95949935913086,25.10650062561035,25.10650062561035,194178000,AMZN
+2016-02-08,24.32349967956543,24.674999237060547,23.760499954223633,24.405000686645508,24.405000686645508,196510000,AMZN
+2016-02-09,23.90049934387207,24.91900062561035,23.700000762939453,24.103500366210938,24.103500366210938,141558000,AMZN
+2016-02-10,24.58799934387207,25.232999801635742,24.299999237060547,24.52400016784668,24.52400016784668,135724000,AMZN
+2016-02-11,24.558500289916992,25.46500015258789,24.200000762939453,25.19099998474121,25.19099998474121,147948000,AMZN
+2016-02-12,25.53499984741211,25.837499618530273,25.074499130249023,25.354000091552734,25.354000091552734,107696000,AMZN
+2016-02-16,25.974000930786133,26.22249984741211,25.58300018310547,26.05500030517578,26.05500030517578,102370000,AMZN
+2016-02-17,26.437000274658203,26.874000549316406,25.969499588012695,26.704999923706055,26.704999923706055,96480000,AMZN
+2016-02-18,27.059499740600586,27.059999465942383,26.186500549316406,26.25,26.25,94700000,AMZN
+2016-02-19,26.035499572753906,26.797500610351562,25.767499923706055,26.7450008392334,26.7450008392334,99494000,AMZN
+2016-02-22,27.110000610351562,28.032499313354492,27.054000854492188,27.975000381469727,27.975000381469727,111332000,AMZN
+2016-02-23,27.77750015258789,27.845500946044922,27.26650047302246,27.64699935913086,27.64699935913086,81016000,AMZN
+2016-02-24,27.287500381469727,27.713499069213867,26.657499313354492,27.70199966430664,27.70199966430664,124634000,AMZN
+2016-02-25,27.775999069213867,27.969499588012695,27.26449966430664,27.75749969482422,27.75749969482422,90510000,AMZN
+2016-02-26,28.006000518798828,28.125,27.65850067138672,27.761499404907227,27.761499404907227,97540000,AMZN
+2016-02-29,27.700000762939453,28.24049949645996,27.625499725341797,27.625999450683594,27.625999450683594,82908000,AMZN
+2016-03-01,27.81450080871582,28.962499618530273,27.799999237060547,28.95199966430664,28.95199966430664,100770000,AMZN
+2016-03-02,29.087499618530273,29.25,28.684999465942383,29.010499954223633,29.010499954223633,91644000,AMZN
+2016-03-03,28.898000717163086,28.993499755859375,28.655500411987305,28.874500274658203,28.874500274658203,54826000,AMZN
+2016-03-04,29.053499221801758,29.06999969482422,28.553499221801758,28.756999969482422,28.756999969482422,68330000,AMZN
+2016-03-07,28.677000045776367,28.681499481201172,27.77750015258789,28.139999389648438,28.139999389648438,98538000,AMZN
+2016-03-08,27.89349937438965,28.5674991607666,27.73699951171875,28.01300048828125,28.01300048828125,94600000,AMZN
+2016-03-09,27.97800064086914,28.017499923706055,27.506500244140625,27.973499298095703,27.973499298095703,87546000,AMZN
+2016-03-10,28.336999893188477,28.350000381469727,27.395000457763672,27.946500778198242,27.946500778198242,78398000,AMZN
+2016-03-11,28.34749984741211,28.503000259399414,28.136499404907227,28.480499267578125,28.480499267578125,75426000,AMZN
+2016-03-14,28.350000381469727,28.844499588012695,28.15250015258789,28.668500900268555,28.668500900268555,69084000,AMZN
+2016-03-15,28.549999237060547,29.076000213623047,28.350000381469727,28.85099983215332,28.85099983215332,77536000,AMZN
+2016-03-16,28.832000732421875,29.06599998474121,28.55699920654297,28.713499069213867,28.713499069213867,70754000,AMZN
+2016-03-17,28.475500106811523,28.56999969482422,27.750499725341797,27.972000122070312,27.972000122070312,118562000,AMZN
+2016-03-18,28.047000885009766,28.116500854492188,27.304500579833984,27.604000091552734,27.604000091552734,145938000,AMZN
+2016-03-21,27.445499420166016,27.761999130249023,26.929000854492188,27.698999404907227,27.698999404907227,103114000,AMZN
+2016-03-22,27.25550079345703,28.13800048828125,27.252500534057617,28.02400016784668,28.02400016784668,80012000,AMZN
+2016-03-23,28.049999237060547,28.624000549316406,27.905000686645508,28.48150062561035,28.48150062561035,79674000,AMZN
+2016-03-24,28.355499267578125,29.177499771118164,28.354000091552734,29.147499084472656,29.147499084472656,103710000,AMZN
+2016-03-28,29.219999313354492,29.237499237060547,28.777999877929688,28.993499755859375,28.993499755859375,62430000,AMZN
+2016-03-29,29.00749969482422,29.792499542236328,28.825000762939453,29.69300079345703,29.69300079345703,87852000,AMZN
+2016-03-30,29.835500717163086,30.16200065612793,29.75,29.934499740600586,29.934499740600586,77810000,AMZN
+2016-03-31,29.964000701904297,30.037500381469727,29.61050033569336,29.68199920654297,29.68199920654297,53636000,AMZN
+2016-04-01,29.524499893188477,29.951499938964844,29.415000915527344,29.924999237060547,29.924999237060547,58348000,AMZN
+2016-04-04,29.950000762939453,29.975000381469727,29.52750015258789,29.659500122070312,29.659500122070312,49416000,AMZN
+2016-04-05,29.53849983215332,29.673500061035156,29.262500762939453,29.30699920654297,29.30699920654297,46178000,AMZN
+2016-04-06,29.375999450683594,30.11949920654297,29.375,30.104000091552734,30.104000091552734,56998000,AMZN
+2016-04-07,29.937999725341797,29.979999542236328,29.45400047302246,29.571500778198242,29.571500778198242,63780000,AMZN
+2016-04-08,29.715999603271484,29.89299964904785,29.450000762939453,29.729999542236328,29.729999542236328,51838000,AMZN
+2016-04-11,29.80699920654297,30.200000762939453,29.745500564575195,29.796499252319336,29.796499252319336,54086000,AMZN
+2016-04-12,29.920000076293945,30.202999114990234,29.61549949645996,30.15850067138672,30.15850067138672,52822000,AMZN
+2016-04-13,30.384000778198242,30.840499877929688,30.26449966430664,30.740999221801758,30.740999221801758,84566000,AMZN
+2016-04-14,30.75349998474121,31.2189998626709,30.75349998474121,31.037500381469727,31.037500381469727,70242000,AMZN
+2016-04-15,31.09600067138672,31.338499069213867,30.905500411987305,31.29450035095215,31.29450035095215,57754000,AMZN
+2016-04-18,31.267499923706055,31.881999969482422,31.24799919128418,31.767499923706055,31.767499923706055,87218000,AMZN
+2016-04-19,31.85700035095215,31.90049934387207,31.040000915527344,31.395000457763672,31.395000457763672,81118000,AMZN
+2016-04-20,31.5,31.827499389648438,31.149999618530273,31.649499893188477,31.649499893188477,52188000,AMZN
+2016-04-21,31.549999237060547,31.891000747680664,31.424999237060547,31.549999237060547,31.549999237060547,51926000,AMZN
+2016-04-22,31.223499298095703,31.412500381469727,30.577999114990234,31.024999618530273,31.024999618530273,101678000,AMZN
+2016-04-25,30.83049964904785,31.349000930786133,30.8125,31.309999465942383,31.309999465942383,53658000,AMZN
+2016-04-26,31.308500289916992,31.337499618530273,30.743999481201172,30.8439998626709,30.8439998626709,50428000,AMZN
+2016-04-27,30.59000015258789,30.797500610351562,30.06399917602539,30.328500747680664,30.328500747680664,81376000,AMZN
+2016-04-28,30.777000427246094,31.34000015258789,29.959999084472656,30.100000381469727,30.100000381469727,157452000,AMZN
+2016-04-29,33.29999923706055,33.499000549316406,32.70000076293945,32.97949981689453,32.97949981689453,206214000,AMZN
+2016-05-02,33.19599914550781,34.275001525878906,33.10150146484375,34.192501068115234,34.192501068115234,131570000,AMZN
+2016-05-03,33.86800003051758,34.01499938964844,33.52149963378906,33.566001892089844,33.566001892089844,98468000,AMZN
+2016-05-04,33.12950134277344,33.70000076293945,33.106998443603516,33.54499816894531,33.54499816894531,92710000,AMZN
+2016-05-05,33.66550064086914,33.824501037597656,32.79999923706055,32.954498291015625,32.954498291015625,97682000,AMZN
+2016-05-06,32.8025016784668,33.84749984741211,32.800498962402344,33.6974983215332,33.6974983215332,87306000,AMZN
+2016-05-09,33.6974983215332,34.3489990234375,33.570499420166016,33.98749923706055,33.98749923706055,79644000,AMZN
+2016-05-10,34.70000076293945,35.227500915527344,34.67499923706055,35.153499603271484,35.153499603271484,122112000,AMZN
+2016-05-11,35.28950119018555,35.95000076293945,35.08250045776367,35.6614990234375,35.6614990234375,146764000,AMZN
+2016-05-12,35.86899948120117,36.122501373291016,35.57550048828125,35.89649963378906,35.89649963378906,100964000,AMZN
+2016-05-13,35.731998443603516,35.962501525878906,35.32550048828125,35.49599838256836,35.49599838256836,95268000,AMZN
+2016-05-16,35.506500244140625,35.662498474121094,35.013999938964844,35.53300094604492,35.53300094604492,108658000,AMZN
+2016-05-17,35.494998931884766,35.7234992980957,34.695499420166016,34.76350021362305,34.76350021362305,102428000,AMZN
+2016-05-18,34.47800064086914,35.12699890136719,34.4379997253418,34.872501373291016,34.872501373291016,85664000,AMZN
+2016-05-19,34.59400177001953,34.970001220703125,34.47800064086914,34.92599868774414,34.92599868774414,60512000,AMZN
+2016-05-20,35.0525016784668,35.36199951171875,35.0,35.13999938964844,35.13999938964844,58324000,AMZN
+2016-05-23,35.212501525878906,35.29999923706055,34.82099914550781,34.837501525878906,34.837501525878906,51902000,AMZN
+2016-05-24,34.9005012512207,35.375,34.900001525878906,35.209999084472656,35.209999084472656,60676000,AMZN
+2016-05-25,35.400001525878906,35.542999267578125,35.2760009765625,35.41749954223633,35.41749954223633,65354000,AMZN
+2016-05-26,35.416500091552734,35.75,35.364498138427734,35.74549865722656,35.74549865722656,48934000,AMZN
+2016-05-27,35.75,35.83000183105469,35.55500030517578,35.61199951171875,35.61199951171875,44984000,AMZN
+2016-05-31,35.61650085449219,36.21149826049805,35.566001892089844,36.13949966430664,36.13949966430664,72366000,AMZN
+2016-06-01,36.04499816894531,36.32149887084961,35.9109992980957,35.97200012207031,35.97200012207031,65262000,AMZN
+2016-06-02,36.048500061035156,36.41400146484375,35.775001525878906,36.4119987487793,36.4119987487793,60532000,AMZN
+2016-06-03,36.33700180053711,36.349998474121094,35.92150115966797,36.277000427246094,36.277000427246094,67346000,AMZN
+2016-06-06,36.32500076293945,36.57500076293945,36.22100067138672,36.33649826049805,36.33649826049805,54096000,AMZN
+2016-06-07,36.49449920654297,36.5,36.02750015258789,36.1870002746582,36.1870002746582,54650000,AMZN
+2016-06-08,36.31999969482422,36.47100067138672,36.08000183105469,36.332000732421875,36.332000732421875,44468000,AMZN
+2016-06-09,36.154998779296875,36.445499420166016,36.1150016784668,36.38249969482422,36.38249969482422,43406000,AMZN
+2016-06-10,36.11750030517578,36.249000549316406,35.71049880981445,35.89550018310547,35.89550018310547,68514000,AMZN
+2016-06-13,35.70050048828125,36.0994987487793,35.55799865722656,35.762001037597656,35.762001037597656,67044000,AMZN
+2016-06-14,35.61650085449219,36.04050064086914,35.61349868774414,35.96500015258789,35.96500015258789,50138000,AMZN
+2016-06-15,36.099998474121094,36.12799835205078,35.66749954223633,35.7130012512207,35.7130012512207,54188000,AMZN
+2016-06-16,35.602500915527344,35.900001525878906,35.26499938964844,35.8754997253418,35.8754997253418,61960000,AMZN
+2016-06-17,35.90950012207031,35.90999984741211,34.95899963378906,35.31949996948242,35.31949996948242,117956000,AMZN
+2016-06-20,35.67499923706055,36.06549835205078,35.54050064086914,35.70050048828125,35.70050048828125,73544000,AMZN
+2016-06-21,35.7859992980957,35.91999816894531,35.63600158691406,35.79100036621094,35.79100036621094,42750000,AMZN
+2016-06-22,35.82899856567383,35.849998474121094,35.378501892089844,35.529998779296875,35.529998779296875,45210000,AMZN
+2016-06-23,35.775001525878906,36.10599899291992,35.625,36.104000091552734,36.104000091552734,56500000,AMZN
+2016-06-24,34.650001525878906,35.62649917602539,34.61000061035156,34.948001861572266,34.948001861572266,152650000,AMZN
+2016-06-27,34.60049819946289,34.840999603271484,34.10599899291992,34.56800079345703,34.56800079345703,111360000,AMZN
+2016-06-28,35.0,35.400001525878906,34.90850067138672,35.397499084472656,35.397499084472656,80740000,AMZN
+2016-06-29,35.787498474121094,35.974998474121094,35.676998138427734,35.779998779296875,35.779998779296875,61402000,AMZN
+2016-06-30,35.86000061035156,35.96849822998047,35.62699890136719,35.78099822998047,35.78099822998047,57102000,AMZN
+2016-07-01,35.86600112915039,36.400001525878906,35.82699966430664,36.284000396728516,36.284000396728516,58408000,AMZN
+2016-07-05,36.13999938964844,36.47800064086914,35.980499267578125,36.404998779296875,36.404998779296875,48628000,AMZN
+2016-07-06,36.285499572753906,36.88850021362305,36.12900161743164,36.88050079345703,36.88050079345703,78764000,AMZN
+2016-07-07,36.96649932861328,36.977500915527344,36.58150100708008,36.82849884033203,36.82849884033203,58916000,AMZN
+2016-07-08,37.00699996948242,37.30500030517578,36.900001525878906,37.29050064086914,37.29050064086914,68584000,AMZN
+2016-07-11,37.5,37.79499816894531,37.349998474121094,37.68899917602539,37.68899917602539,63906000,AMZN
+2016-07-12,37.84299850463867,37.867000579833984,37.01649856567383,37.410499572753906,37.410499572753906,112474000,AMZN
+2016-07-13,37.3380012512207,37.84349822998047,37.0625,37.131500244140625,37.131500244140625,82846000,AMZN
+2016-07-14,37.44300079345703,37.45199966430664,36.95100021362305,37.060001373291016,37.060001373291016,47810000,AMZN
+2016-07-15,37.32749938964844,37.32749938964844,36.70249938964844,36.77199935913086,36.77199935913086,62428000,AMZN
+2016-07-18,36.77450180053711,37.08000183105469,36.43600082397461,36.80350112915039,36.80350112915039,59098000,AMZN
+2016-07-19,36.625,37.166500091552734,36.615501403808594,36.997501373291016,36.997501373291016,44336000,AMZN
+2016-07-20,37.20000076293945,37.3125,37.03499984741211,37.2859992980957,37.2859992980957,44280000,AMZN
+2016-07-21,37.375,37.46799850463867,37.13949966430664,37.221500396728516,37.221500396728516,46342000,AMZN
+2016-07-22,37.38949966430664,37.56399917602539,37.17649841308594,37.24300003051758,37.24300003051758,45554000,AMZN
+2016-07-25,37.32749938964844,37.42499923706055,36.76750183105469,36.980499267578125,36.980499267578125,53586000,AMZN
+2016-07-26,37.135501861572266,37.15650177001953,36.63750076293945,36.77949905395508,36.77949905395508,50594000,AMZN
+2016-07-27,36.89849853515625,37.047000885009766,36.69300079345703,36.833499908447266,36.833499908447266,58262000,AMZN
+2016-07-28,37.29899978637695,37.667999267578125,36.98500061035156,37.63050079345703,37.63050079345703,152352000,AMZN
+2016-07-29,38.25,38.29999923706055,37.75,37.94049835205078,37.94049835205078,135542000,AMZN
+2016-08-01,37.993499755859375,38.525001525878906,37.85300064086914,38.387001037597656,38.387001037597656,71564000,AMZN
+2016-08-02,38.19049835205078,38.2504997253418,37.85100173950195,38.02899932861328,38.02899932861328,72066000,AMZN
+2016-08-03,37.85300064086914,37.94449996948242,37.61249923706055,37.731998443603516,37.731998443603516,71630000,AMZN
+2016-08-04,37.685001373291016,38.25,37.51750183105469,38.03850173950195,38.03850173950195,63564000,AMZN
+2016-08-05,38.240501403808594,38.423500061035156,38.15449905395508,38.29899978637695,38.29899978637695,54088000,AMZN
+2016-08-08,38.34049987792969,38.349998474121094,38.05099868774414,38.327999114990234,38.327999114990234,39726000,AMZN
+2016-08-09,38.36949920654297,38.630001068115234,38.345001220703125,38.41550064086914,38.41550064086914,37522000,AMZN
+2016-08-10,38.4900016784668,38.60499954223633,38.30950164794922,38.428001403808594,38.428001403808594,32086000,AMZN
+2016-08-11,38.49700164794922,38.6875,38.45600128173828,38.5620002746582,38.5620002746582,40394000,AMZN
+2016-08-12,38.42300033569336,38.657501220703125,38.42100143432617,38.62799835205078,38.62799835205078,31266000,AMZN
+2016-08-15,38.595001220703125,38.60200119018555,38.385501861572266,38.42449951171875,38.42449951171875,42370000,AMZN
+2016-08-16,38.430999755859375,38.436500549316406,38.191001892089844,38.20199966430664,38.20199966430664,32092000,AMZN
+2016-08-17,38.22050094604492,38.26100158691406,37.959999084472656,38.23149871826172,38.23149871826172,37822000,AMZN
+2016-08-18,38.20000076293945,38.25849914550781,38.029998779296875,38.222999572753906,38.222999572753906,29176000,AMZN
+2016-08-19,38.095001220703125,38.1245002746582,37.84450149536133,37.865501403808594,37.865501403808594,46864000,AMZN
+2016-08-22,37.875,37.99250030517578,37.60499954223633,37.9739990234375,37.9739990234375,33586000,AMZN
+2016-08-23,38.16550064086914,38.23500061035156,38.04999923706055,38.122501373291016,38.122501373291016,30482000,AMZN
+2016-08-24,38.150001525878906,38.170501708984375,37.768001556396484,37.86249923706055,37.86249923706055,34882000,AMZN
+2016-08-25,37.79999923706055,38.02799987792969,37.73699951171875,37.96099853515625,37.96099853515625,32460000,AMZN
+2016-08-26,38.002498626708984,38.5,37.9900016784668,38.45000076293945,38.45000076293945,55536000,AMZN
+2016-08-29,38.43600082397461,38.749000549316406,38.43000030517578,38.56449890136719,38.56449890136719,43972000,AMZN
+2016-08-30,38.5525016784668,38.59199905395508,38.27799987792969,38.37900161743164,38.37900161743164,34184000,AMZN
+2016-08-31,38.33000183105469,38.481998443603516,38.20000076293945,38.45800018310547,38.45800018310547,32676000,AMZN
+2016-09-01,38.54499816894531,38.60200119018555,38.337501525878906,38.53099822998047,38.53099822998047,35846000,AMZN
+2016-09-02,38.705501556396484,38.79999923706055,38.584999084472656,38.62200164794922,38.62200164794922,43636000,AMZN
+2016-09-06,38.70199966430664,39.4739990234375,38.51100158691406,39.44350051879883,39.44350051879883,74396000,AMZN
+2016-09-07,39.47650146484375,39.53950119018555,39.21649932861328,39.2239990234375,39.2239990234375,48492000,AMZN
+2016-09-08,39.19449996948242,39.32500076293945,39.071998596191406,39.202999114990234,39.202999114990234,40610000,AMZN
+2016-09-09,38.96799850463867,39.04999923706055,38.00550079345703,38.00699996948242,38.00699996948242,85146000,AMZN
+2016-09-12,37.86750030517578,38.632999420166016,37.79999923706055,38.574501037597656,38.574501037597656,62494000,AMZN
+2016-09-13,38.438499450683594,38.49449920654297,37.95249938964844,38.050498962402344,38.050498962402344,62344000,AMZN
+2016-09-14,38.11000061035156,38.375,37.942501068115234,38.054500579833984,38.054500579833984,50460000,AMZN
+2016-09-15,38.099998474121094,38.54349899291992,37.87900161743164,38.484500885009766,38.484500885009766,60680000,AMZN
+2016-09-16,38.66400146484375,39.02299880981445,38.58300018310547,38.92599868774414,38.92599868774414,109984000,AMZN
+2016-09-19,38.99850082397461,39.09700012207031,38.54999923706055,38.755001068115234,38.755001068115234,45944000,AMZN
+2016-09-20,38.79999923706055,39.06850051879883,38.79999923706055,39.01100158691406,39.01100158691406,38744000,AMZN
+2016-09-21,39.162498474121094,39.53450012207031,38.95050048828125,39.48699951171875,39.48699951171875,54372000,AMZN
+2016-09-22,39.7135009765625,40.294498443603516,39.7135009765625,40.23500061035156,40.23500061035156,81578000,AMZN
+2016-09-23,40.15650177001953,40.38750076293945,40.10599899291992,40.287498474121094,40.287498474121094,47070000,AMZN
+2016-09-26,40.09000015258789,40.29650115966797,39.85749816894531,39.95800018310547,39.95800018310547,53028000,AMZN
+2016-09-27,40.092498779296875,40.832000732421875,40.05550003051758,40.80550003051758,40.80550003051758,76392000,AMZN
+2016-09-28,40.900001525878906,41.50699996948242,40.85150146484375,41.43600082397461,41.43600082397461,88442000,AMZN
+2016-09-29,41.41299819946289,41.875,41.23149871826172,41.45249938964844,41.45249938964844,98444000,AMZN
+2016-09-30,41.63050079345703,41.997501373291016,41.619998931884766,41.865501403808594,41.865501403808594,88612000,AMZN
+2016-10-03,41.79999923706055,41.99300003051758,41.5625,41.83700180053711,41.83700180053711,55388000,AMZN
+2016-10-04,42.045501708984375,42.118499755859375,41.51300048828125,41.701499938964844,41.701499938964844,59006000,AMZN
+2016-10-05,41.900001525878906,42.28350067138672,41.805999755859375,42.21799850463867,42.21799850463867,69382000,AMZN
+2016-10-06,42.185001373291016,42.36050033569336,42.029998779296875,42.08300018310547,42.08300018310547,53680000,AMZN
+2016-10-07,42.28950119018555,42.29750061035156,41.872501373291016,41.971500396728516,41.971500396728516,48524000,AMZN
+2016-10-10,42.162498474121094,42.2599983215332,42.01350021362305,42.08549880981445,42.08549880981445,36542000,AMZN
+2016-10-11,42.05099868774414,42.06449890136719,41.41749954223633,41.54999923706055,41.54999923706055,71764000,AMZN
+2016-10-12,41.70000076293945,41.88349914550781,41.505001068115234,41.704498291015625,41.704498291015625,47608000,AMZN
+2016-10-13,41.45000076293945,41.59000015258789,41.06050109863281,41.4640007019043,41.4640007019043,61828000,AMZN
+2016-10-14,41.75400161743164,41.7869987487793,41.14799880981445,41.14799880981445,41.14799880981445,59996000,AMZN
+2016-10-17,41.07500076293945,41.099998474121094,40.58399963378906,40.647499084472656,40.647499084472656,67230000,AMZN
+2016-10-18,41.105499267578125,41.16299819946289,40.750999450683594,40.88249969482422,40.88249969482422,50250000,AMZN
+2016-10-19,41.02000045776367,41.03350067138672,40.75849914550781,40.884498596191406,40.884498596191406,41814000,AMZN
+2016-10-20,40.699501037597656,40.785499572753906,40.154998779296875,40.51599884033203,40.51599884033203,63040000,AMZN
+2016-10-21,40.46799850463867,40.97100067138672,40.45000076293945,40.949501037597656,40.949501037597656,55860000,AMZN
+2016-10-24,41.247501373291016,41.915000915527344,41.11050033569336,41.90449905395508,41.90449905395508,81218000,AMZN
+2016-10-25,41.96500015258789,42.15449905395508,41.6609992980957,41.75899887084961,41.75899887084961,64968000,AMZN
+2016-10-26,41.63800048828125,41.672000885009766,41.0,41.12950134277344,41.12950134277344,79962000,AMZN
+2016-10-27,41.5620002746582,41.58599853515625,40.77149963378906,40.917999267578125,40.917999267578125,148128000,AMZN
+2016-10-28,39.099998474121094,39.4744987487793,38.730499267578125,38.816001892089844,38.816001892089844,216822000,AMZN
+2016-10-31,39.05149841308594,39.685001373291016,39.00550079345703,39.49100112915039,39.49100112915039,108266000,AMZN
+2016-11-01,39.95000076293945,40.04199981689453,38.83549880981445,39.27050018310547,39.27050018310547,106108000,AMZN
+2016-11-02,39.19649887084961,39.23749923706055,38.1775016784668,38.27799987792969,38.27799987792969,100530000,AMZN
+2016-11-03,38.252498626708984,38.849998474121094,38.20000076293945,38.35150146484375,38.35150146484375,77450000,AMZN
+2016-11-04,38.13949966430664,38.29999923706055,37.6614990234375,37.752498626708984,37.752498626708984,102442000,AMZN
+2016-11-07,38.582000732421875,39.38650131225586,38.547000885009766,39.246498107910156,39.246498107910156,119688000,AMZN
+2016-11-08,39.24850082397461,39.58700180053711,38.95500183105469,39.38750076293945,39.38750076293945,68252000,AMZN
+2016-11-09,38.20000076293945,38.875,38.00450134277344,38.59400177001953,38.59400177001953,171258000,AMZN
+2016-11-10,38.94049835205078,38.94150161743164,35.8849983215332,37.11899948120117,37.11899948120117,254940000,AMZN
+2016-11-11,36.7864990234375,37.16299819946289,36.44499969482422,36.95050048828125,36.95050048828125,132456000,AMZN
+2016-11-14,37.2755012512207,37.29999923706055,35.505001068115234,35.95349884033203,35.95349884033203,146426000,AMZN
+2016-11-15,36.5,37.3390007019043,36.29949951171875,37.1619987487793,37.1619987487793,135116000,AMZN
+2016-11-16,36.99399948120117,37.493499755859375,36.78049850463867,37.324501037597656,37.324501037597656,72976000,AMZN
+2016-11-17,37.465999603271484,37.875,37.400001525878906,37.81999969482422,37.81999969482422,73802000,AMZN
+2016-11-18,38.04999923706055,38.387001037597656,37.88199996948242,38.007999420166016,38.007999420166016,87468000,AMZN
+2016-11-21,38.29999923706055,39.01750183105469,38.25550079345703,39.0,39.0,92292000,AMZN
+2016-11-22,39.40850067138672,39.619998931884766,39.04999923706055,39.26649856567383,39.26649856567383,106226000,AMZN
+2016-11-23,39.08649826049805,39.087501525878906,38.65599822998047,39.00600051879883,39.00600051879883,70806000,AMZN
+2016-11-25,39.32500076293945,39.337501525878906,38.89500045776367,39.01850128173828,39.01850128173828,36742000,AMZN
+2016-11-28,38.8494987487793,38.849998474121094,38.21200180053711,38.3385009765625,38.3385009765625,88776000,AMZN
+2016-11-29,38.400001525878906,38.49449920654297,38.066001892089844,38.125999450683594,38.125999450683594,65446000,AMZN
+2016-11-30,38.099998474121094,38.40449905395508,37.51250076293945,37.528499603271484,37.528499603271484,92518000,AMZN
+2016-12-01,37.62049865722656,37.66849899291992,36.9015007019043,37.182498931884766,37.182498931884766,93320000,AMZN
+2016-12-02,37.16999816894531,37.42449951171875,36.834999084472656,37.016998291015625,37.016998291015625,71226000,AMZN
+2016-12-05,37.25,38.074501037597656,37.099998474121094,37.96799850463867,37.96799850463867,86294000,AMZN
+2016-12-06,38.199501037597656,38.4119987487793,37.86249923706055,38.236000061035156,38.236000061035156,75894000,AMZN
+2016-12-07,38.227500915527344,38.520999908447266,37.79100036621094,38.520999908447266,38.520999908447266,73698000,AMZN
+2016-12-08,38.59349822998047,38.68949890136719,38.259498596191406,38.36650085449219,38.36650085449219,63792000,AMZN
+2016-12-09,38.5,38.51250076293945,38.266998291015625,38.43299865722656,38.43299865722656,49418000,AMZN
+2016-12-12,38.31999969482422,38.34450149536133,37.86000061035156,38.00600051879883,38.00600051879883,59278000,AMZN
+2016-12-13,38.24800109863281,39.12300109863281,38.099998474121094,38.71699905395508,38.71699905395508,105706000,AMZN
+2016-12-14,38.912498474121094,39.042999267578125,38.140499114990234,38.441001892089844,38.441001892089844,109096000,AMZN
+2016-12-15,38.31399917602539,38.45500183105469,38.015499114990234,38.04999923706055,38.04999923706055,76038000,AMZN
+2016-12-16,38.25,38.256500244140625,37.70000076293945,37.88850021362305,37.88850021362305,96964000,AMZN
+2016-12-19,37.94449996948242,38.525001525878906,37.80799865722656,38.29999923706055,38.29999923706055,62264000,AMZN
+2016-12-20,38.432498931884766,38.71950149536133,38.385501861572266,38.56100082397461,38.56100082397461,54072000,AMZN
+2016-12-21,38.5,38.56100082397461,38.28499984741211,38.529998779296875,38.529998779296875,40892000,AMZN
+2016-12-22,38.40599822998047,38.56050109863281,38.1510009765625,38.31700134277344,38.31700134277344,50872000,AMZN
+2016-12-23,38.227500915527344,38.32500076293945,37.89950180053711,38.02949905395508,38.02949905395508,39632000,AMZN
+2016-12-27,38.16999816894531,38.73249816894531,38.060001373291016,38.56999969482422,38.56999969482422,52774000,AMZN
+2016-12-28,38.8125,39.0,38.525001525878906,38.60649871826172,38.60649871826172,66020000,AMZN
+2016-12-29,38.619998931884766,38.66999816894531,38.04249954223633,38.25749969482422,38.25749969482422,63166000,AMZN
+2016-12-30,38.32350158691406,38.369998931884766,37.41400146484375,37.493499755859375,37.493499755859375,82788000,AMZN
+2017-01-03,37.895999908447266,37.9379997253418,37.3849983215332,37.68349838256836,37.68349838256836,70422000,AMZN
+2017-01-04,37.919498443603516,37.98400115966797,37.709999084472656,37.85900115966797,37.85900115966797,50210000,AMZN
+2017-01-05,38.07749938964844,39.119998931884766,38.01300048828125,39.022499084472656,39.022499084472656,116602000,AMZN
+2017-01-06,39.11800003051758,39.97200012207031,38.92399978637695,39.79949951171875,39.79949951171875,119724000,AMZN
+2017-01-09,39.900001525878906,40.0885009765625,39.5885009765625,39.84600067138672,39.84600067138672,68922000,AMZN
+2017-01-10,39.83000183105469,39.900001525878906,39.47700119018555,39.79499816894531,39.79499816894531,51168000,AMZN
+2017-01-11,39.68299865722656,39.974998474121094,39.47549819946289,39.95100021362305,39.95100021362305,59856000,AMZN
+2017-01-12,40.015499114990234,40.70650100708008,39.974998474121094,40.68199920654297,40.68199920654297,97478000,AMZN
+2017-01-13,40.715999603271484,41.08250045776367,40.56999969482422,40.856998443603516,40.856998443603516,75838000,AMZN
+2017-01-17,40.78499984741211,40.79999923706055,40.172000885009766,40.486000061035156,40.486000061035156,73410000,AMZN
+2017-01-18,40.474998474121094,40.58649826049805,40.2135009765625,40.374000549316406,40.374000549316406,47084000,AMZN
+2017-01-19,40.5,40.675498962402344,40.36600112915039,40.45199966430664,40.45199966430664,50816000,AMZN
+2017-01-20,40.763999938964844,40.80099868774414,40.3129997253418,40.416500091552734,40.416500091552734,67524000,AMZN
+2017-01-23,40.34000015258789,40.92499923706055,40.25400161743164,40.89400100708008,40.89400100708008,55950000,AMZN
+2017-01-24,41.099998474121094,41.199501037597656,40.724998474121094,41.12200164794922,41.12200164794922,59434000,AMZN
+2017-01-25,41.28950119018555,41.87099838256836,41.26449966430664,41.82600021362305,41.82600021362305,78452000,AMZN
+2017-01-26,41.7765007019043,42.19200134277344,41.650001525878906,41.95750045776367,41.95750045776367,71726000,AMZN
+2017-01-27,41.95000076293945,41.98500061035156,41.47200012207031,41.78850173950195,41.78850173950195,59974000,AMZN
+2017-01-30,41.650001525878906,41.67499923706055,40.819000244140625,41.51900100708008,41.51900100708008,74946000,AMZN
+2017-01-31,41.1875,41.3494987487793,40.97800064086914,41.17399978637695,41.17399978637695,62744000,AMZN
+2017-02-01,41.46049880981445,41.68899917602539,41.24700164794922,41.61750030517578,41.61750030517578,77004000,AMZN
+2017-02-02,41.829498291015625,42.1245002746582,41.41299819946289,41.997501373291016,41.997501373291016,147010000,AMZN
+2017-02-03,40.33599853515625,40.915000915527344,40.20000076293945,40.5099983215332,40.5099983215332,217376000,AMZN
+2017-02-06,40.4900016784668,40.5359992980957,40.150001525878906,40.38199996948242,40.38199996948242,77946000,AMZN
+2017-02-07,40.46549987792969,40.80799865722656,40.375,40.625,40.625,69322000,AMZN
+2017-02-08,40.634498596191406,41.07400131225586,40.625,40.98550033569336,40.98550033569336,57160000,AMZN
+2017-02-09,41.08000183105469,41.25,40.98550033569336,41.06800079345703,41.06800079345703,49698000,AMZN
+2017-02-10,41.191001892089844,41.400001525878906,41.14250183105469,41.37300109863281,41.37300109863281,48592000,AMZN
+2017-02-13,41.58100128173828,42.150001525878906,41.4275016784668,41.826499938964844,41.826499938964844,83452000,AMZN
+2017-02-14,41.849998474121094,41.91550064086914,41.5724983215332,41.81949996948242,41.81949996948242,55848000,AMZN
+2017-02-15,41.70000076293945,42.140499114990234,41.64099884033203,42.1349983215332,42.1349983215332,59378000,AMZN
+2017-02-16,42.09199905395508,42.25,41.96900177001953,42.207000732421875,42.207000732421875,54294000,AMZN
+2017-02-17,42.099998474121094,42.36349868774414,42.0364990234375,42.253501892089844,42.253501892089844,62246000,AMZN
+2017-02-21,42.44200134277344,42.89899826049805,42.36249923706055,42.821998596191406,42.821998596191406,70154000,AMZN
+2017-02-22,42.84749984741211,42.92150115966797,42.60900115966797,42.78049850463867,42.78049850463867,52340000,AMZN
+2017-02-23,42.878501892089844,43.042999267578125,42.400001525878906,42.609500885009766,42.609500885009766,69240000,AMZN
+2017-02-24,42.234500885009766,42.29050064086914,41.88750076293945,42.262001037597656,42.262001037597656,73760000,AMZN
+2017-02-27,42.11899948120117,42.625,41.98350143432617,42.43199920654297,42.43199920654297,54272000,AMZN
+2017-02-28,42.5724983215332,42.704498291015625,42.102500915527344,42.25199890136719,42.25199890136719,55874000,AMZN
+2017-03-01,42.65250015258789,42.74150085449219,42.45050048828125,42.65399932861328,42.65399932861328,55202000,AMZN
+2017-03-02,42.65399932861328,42.74100112915039,42.36399841308594,42.445499420166016,42.445499420166016,42642000,AMZN
+2017-03-03,42.36000061035156,42.5994987487793,42.313499450683594,42.49399948120117,42.49399948120117,38822000,AMZN
+2017-03-06,42.26150131225586,42.42449951171875,42.055999755859375,42.330501556396484,42.330501556396484,52208000,AMZN
+2017-03-07,42.27399826049805,42.42300033569336,42.1875,42.30099868774414,42.30099868774414,44952000,AMZN
+2017-03-08,42.400001525878906,42.653499603271484,42.339500427246094,42.525001525878906,42.525001525878906,45730000,AMZN
+2017-03-09,42.54999923706055,42.81999969482422,42.515499114990234,42.650001525878906,42.650001525878906,40964000,AMZN
+2017-03-10,42.849998474121094,42.86750030517578,42.58599853515625,42.62300109863281,42.62300109863281,48728000,AMZN
+2017-03-13,42.5885009765625,42.78450012207031,42.58549880981445,42.72949981689453,42.72949981689453,38194000,AMZN
+2017-03-14,42.6775016784668,42.6875,42.377498626708984,42.62649917602539,42.62649917602539,42612000,AMZN
+2017-03-15,42.71649932861328,42.72249984741211,42.355499267578125,42.64849853515625,42.64849853515625,51244000,AMZN
+2017-03-16,42.76499938964844,42.775001525878906,42.5255012512207,42.67100143432617,42.67100143432617,36846000,AMZN
+2017-03-17,42.67449951171875,42.69150161743164,42.53200149536133,42.615501403808594,42.615501403808594,67688000,AMZN
+2017-03-20,42.57550048828125,42.88999938964844,42.550498962402344,42.8484992980957,42.8484992980957,45654000,AMZN
+2017-03-21,42.94200134277344,43.13999938964844,42.06549835205078,42.15999984741211,42.15999984741211,87658000,AMZN
+2017-03-22,42.02149963378906,42.46849822998047,41.95249938964844,42.40299987792969,42.40299987792969,53174000,AMZN
+2017-03-23,42.40999984741211,42.544498443603516,42.2400016784668,42.36899948120117,42.36899948120117,39060000,AMZN
+2017-03-24,42.58399963378906,42.59000015258789,42.17649841308594,42.28049850463867,42.28049850463867,42766000,AMZN
+2017-03-27,41.903499603271484,42.51499938964844,41.67499923706055,42.340999603271484,42.340999603271484,55116000,AMZN
+2017-03-28,42.587501525878906,42.92300033569336,42.505001068115234,42.79999923706055,42.79999923706055,60832000,AMZN
+2017-03-29,42.95249938964844,43.821998596191406,42.95100021362305,43.715999603271484,43.715999603271484,89716000,AMZN
+2017-03-30,43.747501373291016,43.85300064086914,43.58300018310547,43.81700134277344,43.81700134277344,55254000,AMZN
+2017-03-31,43.849998474121094,44.51750183105469,43.83250045776367,44.32699966430664,44.32699966430664,79152000,AMZN
+2017-04-03,44.400001525878906,44.67449951171875,44.270999908447266,44.57550048828125,44.57550048828125,68446000,AMZN
+2017-04-04,44.57500076293945,45.426998138427734,44.513999938964844,45.34149932861328,45.34149932861328,99694000,AMZN
+2017-04-05,45.54100036621094,46.18600082397461,45.28099822998047,45.4640007019043,45.4640007019043,150168000,AMZN
+2017-04-06,45.689998626708984,45.859500885009766,44.7244987487793,44.91400146484375,44.91400146484375,126882000,AMZN
+2017-04-07,44.98249816894531,45.00450134277344,44.46549987792969,44.74399948120117,44.74399948120117,74218000,AMZN
+2017-04-10,44.98149871826172,45.425498962402344,44.95000076293945,45.35200119018555,45.35200119018555,63686000,AMZN
+2017-04-11,45.35200119018555,45.5620002746582,44.875,45.11800003051758,45.11800003051758,60254000,AMZN
+2017-04-12,45.15449905395508,45.204498291015625,44.76250076293945,44.811500549316406,44.811500549316406,49122000,AMZN
+2017-04-13,44.5724983215332,44.74850082397461,44.2244987487793,44.23350143432617,44.23350143432617,63492000,AMZN
+2017-04-17,44.375,45.11899948120117,44.375,45.0994987487793,45.0994987487793,57094000,AMZN
+2017-04-18,45.04949951171875,45.480499267578125,45.03900146484375,45.18899917602539,45.18899917602539,59984000,AMZN
+2017-04-19,45.391998291015625,45.525001525878906,44.868499755859375,44.959999084472656,44.959999084472656,57404000,AMZN
+2017-04-20,44.98500061035156,45.26599884033203,44.81449890136719,45.10300064086914,45.10300064086914,56288000,AMZN
+2017-04-21,45.13349914550781,45.182498931884766,44.8385009765625,44.92649841308594,44.92649841308594,48410000,AMZN
+2017-04-24,45.433998107910156,45.4995002746582,45.191001892089844,45.37049865722656,45.37049865722656,62458000,AMZN
+2017-04-25,45.35200119018555,45.4739990234375,45.150001525878906,45.38100051879883,45.38100051879883,67612000,AMZN
+2017-04-26,45.51499938964844,45.787498474121094,45.37799835205078,45.464500427246094,45.464500427246094,52178000,AMZN
+2017-04-27,45.71950149536133,46.09299850463867,45.605499267578125,45.91899871826172,45.91899871826172,106110000,AMZN
+2017-04-28,47.44150161743164,47.47949981689453,46.21649932861328,46.2495002746582,46.2495002746582,147294000,AMZN
+2017-05-01,46.38999938964844,47.720001220703125,46.38999938964844,47.4114990234375,47.4114990234375,109330000,AMZN
+2017-05-02,47.33250045776367,47.505001068115234,47.070499420166016,47.34700012207031,47.34700012207031,76976000,AMZN
+2017-05-03,47.29999923706055,47.29999923706055,46.79499816894531,47.05149841308594,47.05149841308594,71654000,AMZN
+2017-05-04,47.23749923706055,47.25,46.71099853515625,46.87649917602539,46.87649917602539,48368000,AMZN
+2017-05-05,47.0260009765625,47.03950119018555,46.51499938964844,46.70750045776367,46.70750045776367,57328000,AMZN
+2017-05-08,47.04750061035156,47.45249938964844,46.96049880981445,47.45199966430664,47.45199966430664,68314000,AMZN
+2017-05-09,47.63999938964844,47.894500732421875,47.5099983215332,47.64099884033203,47.64099884033203,65242000,AMZN
+2017-05-10,47.67499923706055,47.6875,47.25,47.4474983215332,47.4474983215332,41930000,AMZN
+2017-05-11,47.25550079345703,47.51449966430664,47.03900146484375,47.38100051879883,47.38100051879883,43882000,AMZN
+2017-05-12,47.724998474121094,48.13949966430664,47.576499938964844,48.067501068115234,48.067501068115234,72518000,AMZN
+2017-05-15,47.936500549316406,48.157501220703125,47.803001403808594,47.89849853515625,47.89849853515625,85412000,AMZN
+2017-05-16,48.04999923706055,48.50299835205078,48.045501708984375,48.30350112915039,48.30350112915039,62522000,AMZN
+2017-05-17,47.73500061035156,48.02000045776367,47.20600128173828,47.237998962402344,47.237998962402344,102912000,AMZN
+2017-05-18,47.2400016784668,48.13750076293945,47.237998962402344,47.92449951171875,47.92449951171875,78786000,AMZN
+2017-05-19,48.141998291015625,48.44599914550781,47.986000061035156,47.992000579833984,47.992000579833984,79442000,AMZN
+2017-05-22,48.20000076293945,48.569000244140625,48.14500045776367,48.53350067138672,48.53350067138672,52844000,AMZN
+2017-05-23,48.750999450683594,48.7599983215332,48.342498779296875,48.57699966430664,48.57699966430664,48312000,AMZN
+2017-05-24,48.79999923706055,49.04999923706055,48.51150131225586,49.01750183105469,49.01750183105469,48920000,AMZN
+2017-05-25,49.24250030517578,49.95000076293945,49.105499267578125,49.66899871826172,49.66899871826172,96440000,AMZN
+2017-05-26,49.75,49.932498931884766,49.462501525878906,49.78900146484375,49.78900146484375,69384000,AMZN
+2017-05-30,49.82550048828125,50.060001373291016,49.7760009765625,49.834999084472656,49.834999084472656,65262000,AMZN
+2017-05-31,50.0,50.00600051879883,49.108001708984375,49.73099899291992,49.73099899291992,78262000,AMZN
+2017-06-01,49.929500579833984,49.949501037597656,49.56850051879883,49.79750061035156,49.79750061035156,49096000,AMZN
+2017-06-02,49.949501037597656,50.42399978637695,49.78350067138672,50.33649826049805,50.33649826049805,75046000,AMZN
+2017-06-05,50.36149978637695,50.660499572753906,50.175498962402344,50.56700134277344,50.56700134277344,54398000,AMZN
+2017-06-06,50.599998474121094,50.82500076293945,50.0625,50.150001525878906,50.150001525878906,66928000,AMZN
+2017-06-07,50.29750061035156,50.51250076293945,50.099998474121094,50.503501892089844,50.503501892089844,56460000,AMZN
+2017-06-08,50.60300064086914,50.68050003051758,50.30550003051758,50.51350021362305,50.51350021362305,55358000,AMZN
+2017-06-09,50.625,50.64950180053711,46.349998474121094,48.91550064086914,48.91550064086914,152954000,AMZN
+2017-06-12,48.349998474121094,48.79750061035156,47.25,48.24549865722656,48.24549865722656,188944000,AMZN
+2017-06-13,48.89950180053711,49.224998474121094,48.30500030517578,49.03950119018555,49.03950119018555,91600000,AMZN
+2017-06-14,49.429500579833984,49.516998291015625,48.33549880981445,48.82350158691406,48.82350158691406,79498000,AMZN
+2017-06-15,47.935001373291016,48.2864990234375,47.542999267578125,48.208499908447266,48.208499908447266,107478000,AMZN
+2017-06-16,49.79999923706055,49.98749923706055,49.099998474121094,49.385501861572266,49.385501861572266,229454000,AMZN
+2017-06-19,50.849998474121094,50.849998474121094,49.494998931884766,49.75849914550781,49.75849914550781,100868000,AMZN
+2017-06-20,49.900001525878906,50.24399948120117,49.60100173950195,49.62950134277344,49.62950134277344,81536000,AMZN
+2017-06-21,49.935001373291016,50.13600158691406,49.63249969482422,50.11149978637695,50.11149978637695,58450000,AMZN
+2017-06-22,50.11149978637695,50.347999572753906,49.86000061035156,50.064998626708984,50.064998626708984,45068000,AMZN
+2017-06-23,50.12699890136719,50.23099899291992,49.9010009765625,50.1870002746582,50.1870002746582,57582000,AMZN
+2017-06-26,50.42499923706055,50.4900016784668,49.599998474121094,49.69900131225586,49.69900131225586,67724000,AMZN
+2017-06-27,49.53450012207031,49.939998626708984,48.79999923706055,48.8390007019043,48.8390007019043,75648000,AMZN
+2017-06-28,48.9275016784668,49.534000396728516,48.46049880981445,49.51649856567383,49.51649856567383,74752000,AMZN
+2017-06-29,48.95000076293945,49.37799835205078,48.26250076293945,48.79650115966797,48.79650115966797,86060000,AMZN
+2017-06-30,49.00600051879883,49.173500061035156,48.38050079345703,48.400001525878906,48.400001525878906,67806000,AMZN
+2017-07-03,48.63949966430664,48.7244987487793,47.54999923706055,47.68299865722656,47.68299865722656,58182000,AMZN
+2017-07-05,48.076499938964844,48.75,47.76250076293945,48.56999969482422,48.56999969482422,73060000,AMZN
+2017-07-06,48.233001708984375,48.720001220703125,47.95100021362305,48.25699996948242,48.25699996948242,65192000,AMZN
+2017-07-07,48.477500915527344,49.00550079345703,48.457000732421875,48.9379997253418,48.9379997253418,52868000,AMZN
+2017-07-10,49.25,49.97200012207031,49.17499923706055,49.82350158691406,49.82350158691406,70926000,AMZN
+2017-07-11,49.650001525878906,49.79949951171875,49.18600082397461,49.70650100708008,49.70650100708008,59654000,AMZN
+2017-07-12,50.032501220703125,50.4275016784668,49.904998779296875,50.32550048828125,50.32550048828125,72172000,AMZN
+2017-07-13,50.23099899291992,50.34400177001953,49.79499816894531,50.03150177001953,50.03150177001953,57616000,AMZN
+2017-07-14,50.119998931884766,50.22249984741211,49.84450149536133,50.09049987792969,50.09049987792969,42050000,AMZN
+2017-07-17,50.234500885009766,50.73749923706055,50.19049835205078,50.50199890136719,50.50199890136719,74252000,AMZN
+2017-07-18,50.29999923706055,51.30149841308594,50.20000076293945,51.22249984741211,51.22249984741211,80152000,AMZN
+2017-07-19,51.25,51.579498291015625,51.125,51.34349822998047,51.34349822998047,59280000,AMZN
+2017-07-20,51.579498291015625,51.74850082397461,51.125999450683594,51.435001373291016,51.435001373291016,61950000,AMZN
+2017-07-21,51.06399917602539,51.30500030517578,50.54999923706055,51.28350067138672,51.28350067138672,54692000,AMZN
+2017-07-24,51.41699981689453,52.1505012512207,51.371498107910156,51.9474983215332,51.9474983215332,65760000,AMZN
+2017-07-25,51.90250015258789,52.166500091552734,51.624000549316406,51.993499755859375,51.993499755859375,48952000,AMZN
+2017-07-26,52.15999984741211,52.65999984741211,52.15999984741211,52.63999938964844,52.63999938964844,58426000,AMZN
+2017-07-27,53.477500915527344,54.16550064086914,52.00899887084961,52.29999923706055,52.29999923706055,219834000,AMZN
+2017-07-28,50.606998443603516,51.64250183105469,50.04999923706055,51.00199890136719,51.00199890136719,154188000,AMZN
+2017-07-31,50.95249938964844,50.95249938964844,49.35100173950195,49.388999938964844,49.388999938964844,147042000,AMZN
+2017-08-01,49.80550003051758,50.31999969482422,49.57899856567383,49.80950164794922,49.80950164794922,91452000,AMZN
+2017-08-02,50.0885009765625,50.160499572753906,49.08649826049805,49.794498443603516,49.794498443603516,81400000,AMZN
+2017-08-03,49.9734992980957,49.974998474121094,49.22949981689453,49.34600067138672,49.34600067138672,65116000,AMZN
+2017-08-04,49.48400115966797,49.583499908447266,49.099998474121094,49.37900161743164,49.37900161743164,54606000,AMZN
+2017-08-07,49.532501220703125,49.75,49.356998443603516,49.61349868774414,49.61349868774414,53532000,AMZN
+2017-08-08,49.717498779296875,49.81399917602539,49.28950119018555,49.492000579833984,49.492000579833984,58056000,AMZN
+2017-08-09,49.130001068115234,49.400001525878906,48.76350021362305,49.10049819946289,49.10049819946289,71394000,AMZN
+2017-08-10,48.814998626708984,48.99300003051758,47.73400115966797,47.84600067138672,47.84600067138672,113682000,AMZN
+2017-08-11,48.0,48.519500732421875,47.569000244140625,48.39950180053711,48.39950180053711,69360000,AMZN
+2017-08-14,48.920501708984375,49.275001525878906,48.80950164794922,49.165000915527344,49.165000915527344,63458000,AMZN
+2017-08-15,49.44499969482422,49.58700180053711,49.099998474121094,49.137001037597656,49.137001037597656,50986000,AMZN
+2017-08-16,49.08250045776367,49.323001861572266,48.6609992980957,48.909000396728516,48.909000396728516,62642000,AMZN
+2017-08-17,48.891998291015625,48.891998291015625,48.01599884033203,48.028499603271484,48.028499603271484,70248000,AMZN
+2017-08-18,48.06999969482422,48.27149963378906,47.73249816894531,47.923500061035156,47.923500061035156,65696000,AMZN
+2017-08-21,47.878501892089844,48.060001373291016,47.27299880981445,47.66450119018555,47.66450119018555,63290000,AMZN
+2017-08-22,47.7760009765625,48.39649963378906,47.775001525878906,48.345001220703125,48.345001220703125,55000000,AMZN
+2017-08-23,47.96900177001953,48.099998474121094,47.709999084472656,47.900001525878906,47.900001525878906,53366000,AMZN
+2017-08-24,47.87099838256836,47.95000076293945,47.05699920654297,47.622501373291016,47.622501373291016,103914000,AMZN
+2017-08-25,47.79999923706055,47.88100051879883,47.20500183105469,47.26300048828125,47.26300048828125,66496000,AMZN
+2017-08-28,47.32699966430664,47.650001525878906,47.11249923706055,47.30099868774414,47.30099868774414,51934000,AMZN
+2017-08-29,47.0,47.79999923706055,46.81650161743164,47.702999114990234,47.702999114990234,57486000,AMZN
+2017-08-30,47.922000885009766,48.47050094604492,47.84550094604492,48.37950134277344,48.37950134277344,58092000,AMZN
+2017-08-31,48.73500061035156,49.04999923706055,48.63800048828125,49.029998779296875,49.029998779296875,66630000,AMZN
+2017-09-01,49.209999084472656,49.224998474121094,48.84400177001953,48.912498474121094,48.912498474121094,50718000,AMZN
+2017-09-05,48.77000045776367,48.8385009765625,48.01850128173828,48.26350021362305,48.26350021362305,57664000,AMZN
+2017-09-06,48.41600036621094,48.59199905395508,48.029998779296875,48.38999938964844,48.38999938964844,42598000,AMZN
+2017-09-07,48.70000076293945,49.02949905395508,48.627498626708984,48.9734992980957,48.9734992980957,51336000,AMZN
+2017-09-08,48.95500183105469,48.99399948120117,48.173500061035156,48.29499816894531,48.29499816894531,52106000,AMZN
+2017-09-11,48.722999572753906,49.09700012207031,48.71099853515625,48.89799880981445,48.89799880981445,43734000,AMZN
+2017-09-12,49.16350173950195,49.23350143432617,48.7760009765625,49.12900161743164,49.12900161743164,49622000,AMZN
+2017-09-13,49.19850158691406,50.0,48.97100067138672,49.97999954223633,49.97999954223633,67494000,AMZN
+2017-09-14,49.84000015258789,49.928001403808594,49.387001037597656,49.61050033569336,49.61050033569336,78266000,AMZN
+2017-09-15,49.6505012512207,49.8125,49.201499938964844,49.339500427246094,49.339500427246094,75204000,AMZN
+2017-09-18,49.52000045776367,49.63949966430664,48.40850067138672,48.70949935913086,48.70949935913086,68226000,AMZN
+2017-09-19,48.86249923706055,48.9119987487793,48.37300109863281,48.49300003051758,48.49300003051758,53422000,AMZN
+2017-09-20,48.589500427246094,48.740501403808594,48.108001708984375,48.660499572753906,48.660499572753906,57776000,AMZN
+2017-09-21,48.56549835205078,48.584999084472656,48.10100173950195,48.23249816894531,48.23249816894531,46752000,AMZN
+2017-09-22,48.050498962402344,48.28049850463867,47.72100067138672,47.755001068115234,47.755001068115234,52836000,AMZN
+2017-09-25,47.46549987792969,47.47100067138672,46.644500732421875,46.989498138427734,46.989498138427734,102480000,AMZN
+2017-09-26,47.27450180053711,47.43149948120117,46.587501525878906,46.93000030517578,46.93000030517578,71296000,AMZN
+2017-09-27,47.400001525878906,47.76499938964844,47.165000915527344,47.54349899291992,47.54349899291992,62978000,AMZN
+2017-09-28,47.59299850463867,47.98500061035156,47.505001068115234,47.81999969482422,47.81999969482422,50452000,AMZN
+2017-09-29,48.00550079345703,48.24150085449219,47.91899871826172,48.067501068115234,48.067501068115234,50876000,AMZN
+2017-10-02,48.20000076293945,48.365501403808594,47.60599899291992,47.95949935913086,47.95949935913086,48858000,AMZN
+2017-10-03,47.900001525878906,48.18450164794922,47.51850128173828,47.85499954223633,47.85499954223633,53332000,AMZN
+2017-10-04,47.71049880981445,48.38949966430664,47.70249938964844,48.272499084472656,48.272499084472656,50548000,AMZN
+2017-10-05,48.5,49.07550048828125,48.481998443603516,49.04249954223633,49.04249954223633,64584000,AMZN
+2017-10-06,48.78200149536133,49.787498474121094,48.78200149536133,49.479000091552734,49.479000091552734,75642000,AMZN
+2017-10-09,49.6619987487793,49.92499923706055,49.375,49.54949951171875,49.54949951171875,58772000,AMZN
+2017-10-10,49.833499908447266,49.897499084472656,49.005001068115234,49.36000061035156,49.36000061035156,61698000,AMZN
+2017-10-11,49.563499450683594,49.775001525878906,49.334999084472656,49.75,49.75,46742000,AMZN
+2017-10-12,49.84049987792969,50.422000885009766,49.619998931884766,50.04650115966797,50.04650115966797,81346000,AMZN
+2017-10-13,50.349998474121094,50.38850021362305,50.05149841308594,50.14699935913086,50.14699935913086,48630000,AMZN
+2017-10-16,50.422000885009766,50.47850036621094,50.051998138427734,50.31700134277344,50.31700134277344,40178000,AMZN
+2017-10-17,50.27949905395508,50.57350158691406,50.21900177001953,50.45650100708008,50.45650100708008,46394000,AMZN
+2017-10-18,50.4635009765625,51.115501403808594,49.82749938964844,49.849998474121094,49.849998474121094,49994000,AMZN
+2017-10-19,49.5,49.5525016784668,49.012001037597656,49.330501556396484,49.330501556396484,62164000,AMZN
+2017-10-20,49.67649841308594,49.73099899291992,49.099998474121094,49.14550018310547,49.14550018310547,47302000,AMZN
+2017-10-23,49.33649826049805,49.3390007019043,48.125,48.314998626708984,48.314998626708984,69882000,AMZN
+2017-10-24,48.45000076293945,48.99250030517578,48.25,48.79499816894531,48.79499816894531,54478000,AMZN
+2017-10-25,48.900001525878906,49.22200012207031,48.3120002746582,48.64550018310547,48.64550018310547,60662000,AMZN
+2017-10-26,49.01649856567383,49.14500045776367,48.4275016784668,48.621498107910156,48.621498107910156,112374000,AMZN
+2017-10-27,52.90700149536133,55.27899932861328,52.52750015258789,55.04750061035156,55.04750061035156,331300000,AMZN
+2017-10-30,54.7504997253418,56.13949966430664,54.678001403808594,55.54249954223633,55.54249954223633,132262000,AMZN
+2017-10-31,55.45000076293945,55.527000427246094,55.055999755859375,55.263999938964844,55.263999938964844,69540000,AMZN
+2017-11-01,55.27000045776367,55.44850158691406,54.83700180053711,55.183998107910156,55.183998107910156,75110000,AMZN
+2017-11-02,54.890499114990234,55.09700012207031,54.34349822998047,54.71099853515625,54.71099853515625,73698000,AMZN
+2017-11-03,54.557498931884766,55.63399887084961,54.42599868774414,55.58000183105469,55.58000183105469,75030000,AMZN
+2017-11-06,55.45750045776367,56.27050018310547,55.438499450683594,56.03300094604492,56.03300094604492,67622000,AMZN
+2017-11-07,56.23699951171875,56.529998779296875,55.875,56.15850067138672,56.15850067138672,53780000,AMZN
+2017-11-08,56.14099884033203,56.777000427246094,55.955501556396484,56.64400100708008,56.64400100708008,51630000,AMZN
+2017-11-09,56.29800033569336,56.48099899291992,55.78850173950195,56.45650100708008,56.45650100708008,74654000,AMZN
+2017-11-10,56.30500030517578,56.587501525878906,56.202999114990234,56.26750183105469,56.26750183105469,43598000,AMZN
+2017-11-13,56.150001525878906,56.994998931884766,56.117000579833984,56.458499908447266,56.458499908447266,58368000,AMZN
+2017-11-14,56.50550079345703,56.900001525878906,56.19449996948242,56.84199905395508,56.84199905395508,62768000,AMZN
+2017-11-15,56.35049819946289,56.587501525878906,56.08150100708008,56.33449935913086,56.33449935913086,78574000,AMZN
+2017-11-16,56.507999420166016,56.90800094604492,56.502498626708984,56.864498138427734,56.864498138427734,44266000,AMZN
+2017-11-17,56.91400146484375,56.939998626708984,56.29050064086914,56.49399948120117,56.49399948120117,48268000,AMZN
+2017-11-20,56.48849868774414,56.67100143432617,56.127498626708984,56.31549835205078,56.31549835205078,43278000,AMZN
+2017-11-21,56.643001556396484,57.0,56.40999984741211,56.9744987487793,56.9744987487793,49588000,AMZN
+2017-11-22,57.04999923706055,58.01350021362305,57.04999923706055,57.80799865722656,57.80799865722656,71106000,AMZN
+2017-11-24,58.03499984741211,59.34199905395508,58.03499984741211,59.29999923706055,59.29999923706055,70560000,AMZN
+2017-11-27,60.132999420166016,60.670501708984375,59.557498931884766,59.791500091552734,59.791500091552734,134880000,AMZN
+2017-11-28,60.24399948120117,60.266998291015625,59.42599868774414,59.68000030517578,59.68000030517578,91188000,AMZN
+2017-11-29,59.7400016784668,59.7400016784668,57.259498596191406,58.063499450683594,58.063499450683594,185150000,AMZN
+2017-11-30,58.35499954223633,58.92850112915039,58.0,58.837501525878906,58.837501525878906,90184000,AMZN
+2017-12-01,58.602500915527344,58.98249816894531,57.599998474121094,58.11750030517578,58.11750030517578,82142000,AMZN
+2017-12-04,58.692501068115234,58.7599983215332,56.400001525878906,56.6974983215332,56.6974983215332,118638000,AMZN
+2017-12-05,56.41299819946289,57.9635009765625,56.23699951171875,57.07849884033203,57.07849884033203,81596000,AMZN
+2017-12-06,56.89950180053711,57.794498443603516,56.80400085449219,57.61750030517578,57.61750030517578,57066000,AMZN
+2017-12-07,57.829498291015625,58.15950012207031,57.54999923706055,57.989498138427734,57.989498138427734,50232000,AMZN
+2017-12-08,58.52000045776367,58.63949966430664,57.85499954223633,58.099998474121094,58.099998474121094,61002000,AMZN
+2017-12-11,58.22999954223633,58.494998931884766,57.849998474121094,58.44599914550781,58.44599914550781,47270000,AMZN
+2017-12-12,58.32550048828125,58.68000030517578,58.080501556396484,58.25400161743164,58.25400161743164,44718000,AMZN
+2017-12-13,58.5,58.54349899291992,58.01350021362305,58.20650100708008,58.20650100708008,52336000,AMZN
+2017-12-14,58.18550109863281,58.89649963378906,58.122501373291016,58.7130012512207,58.7130012512207,64286000,AMZN
+2017-12-15,58.951499938964844,59.13750076293945,58.46649932861328,58.957000732421875,58.957000732421875,95572000,AMZN
+2017-12-18,59.368499755859375,59.73899841308594,59.045501708984375,59.52899932861328,59.52899932861328,58952000,AMZN
+2017-12-19,59.45750045776367,59.64849853515625,58.957000732421875,59.36899948120117,59.36899948120117,51756000,AMZN
+2017-12-20,59.525001525878906,59.54999923706055,58.79999923706055,58.88100051879883,58.88100051879883,47424000,AMZN
+2017-12-21,58.79499816894531,58.958499908447266,58.38199996948242,58.737998962402344,58.737998962402344,42462000,AMZN
+2017-12-22,58.604000091552734,58.73099899291992,58.39149856567383,58.417999267578125,58.417999267578125,31702000,AMZN
+2017-12-26,58.417999267578125,58.91600036621094,58.02750015258789,58.8380012512207,58.8380012512207,40104000,AMZN
+2017-12-27,58.99549865722656,59.364498138427734,58.78049850463867,59.112998962402344,59.112998962402344,37344000,AMZN
+2017-12-28,59.45000076293945,59.505001068115234,59.21900177001953,59.30500030517578,59.30500030517578,36834000,AMZN
+2017-12-29,59.11750030517578,59.20000076293945,58.375,58.4734992980957,58.4734992980957,53768000,AMZN
+2018-01-02,58.599998474121094,59.5,58.5255012512207,59.45050048828125,59.45050048828125,53890000,AMZN
+2018-01-03,59.415000915527344,60.27450180053711,59.415000915527344,60.209999084472656,60.209999084472656,62176000,AMZN
+2018-01-04,60.25,60.79349899291992,60.233001708984375,60.47949981689453,60.47949981689453,60442000,AMZN
+2018-01-05,60.8754997253418,61.457000732421875,60.5,61.457000732421875,61.457000732421875,70894000,AMZN
+2018-01-08,61.79999923706055,62.65399932861328,61.60150146484375,62.34349822998047,62.34349822998047,85590000,AMZN
+2018-01-09,62.845001220703125,62.96649932861328,62.0880012512207,62.6349983215332,62.6349983215332,73226000,AMZN
+2018-01-10,62.25749969482422,62.71649932861328,61.86149978637695,62.71649932861328,62.71649932861328,53720000,AMZN
+2018-01-11,62.98699951171875,63.8385009765625,62.823001861572266,63.83399963378906,63.83399963378906,62500000,AMZN
+2018-01-12,63.669498443603516,65.28800201416016,63.669498443603516,65.26000213623047,65.26000213623047,108874000,AMZN
+2018-01-16,66.1500015258789,66.99700164794922,64.61499786376953,65.24299621582031,65.24299621582031,144414000,AMZN
+2018-01-17,65.61199951171875,65.69999694824219,64.04399871826172,64.75,64.75,105076000,AMZN
+2018-01-18,64.69750213623047,65.2300033569336,64.20099639892578,64.66600036621094,64.66600036621094,80538000,AMZN
+2018-01-19,65.5999984741211,65.6500015258789,64.64949798583984,64.72899627685547,64.72899627685547,91570000,AMZN
+2018-01-22,64.8584976196289,66.37249755859375,64.83300018310547,66.3655014038086,66.3655014038086,82802000,AMZN
+2018-01-23,66.90450286865234,68.24500274658203,66.86699676513672,68.12699890136719,68.12699890136719,103386000,AMZN
+2018-01-24,68.74099731445312,69.40799713134766,66.9000015258789,67.87550354003906,67.87550354003906,136150000,AMZN
+2018-01-25,68.4000015258789,68.91699981689453,67.88099670410156,68.89749908447266,68.89749908447266,95060000,AMZN
+2018-01-26,69.60050201416016,70.12650299072266,69.04550170898438,70.10250091552734,70.10250091552734,97146000,AMZN
+2018-01-29,70.45899963378906,71.56950378417969,70.02200317382812,70.88400268554688,70.88400268554688,114038000,AMZN
+2018-01-30,70.15850067138672,71.9625015258789,69.5999984741211,71.89099884033203,71.89099884033203,117438000,AMZN
+2018-01-31,72.56500244140625,73.62899780273438,72.50199890136719,72.54450225830078,72.54450225830078,128494000,AMZN
+2018-02-01,72.25,72.99400329589844,69.25700378417969,69.5,69.5,182276000,AMZN
+2018-02-02,73.86949920654297,74.9000015258789,70.69999694824219,71.49749755859375,71.49749755859375,222514000,AMZN
+2018-02-05,70.13099670410156,72.9489974975586,66.03600311279297,69.5,69.5,229900000,AMZN
+2018-02-06,68.072998046875,72.19950103759766,67.5895004272461,72.14199829101562,72.14199829101562,221336000,AMZN
+2018-02-07,72.44999694824219,73.04949951171875,70.75749969482422,70.83899688720703,70.83899688720703,143254000,AMZN
+2018-02-08,71.48400115966797,71.6875,67.49700164794922,67.5250015258789,67.5250015258789,171572000,AMZN
+2018-02-09,68.67449951171875,69.17500305175781,63.29650115966797,66.9800033569336,66.9800033569336,282830000,AMZN
+2018-02-12,68.2334976196289,69.69049835205078,67.20050048828125,69.3115005493164,69.3115005493164,134778000,AMZN
+2018-02-13,69.29650115966797,70.98600006103516,69.17649841308594,70.72550201416016,70.72550201416016,118358000,AMZN
+2018-02-14,70.3125,72.60299682617188,70.16799926757812,72.55249786376953,72.55249786376953,119184000,AMZN
+2018-02-15,73.34449768066406,73.4469985961914,71.84200286865234,73.08799743652344,73.08799743652344,113054000,AMZN
+2018-02-16,72.86849975585938,73.29000091552734,72.3280029296875,72.43450164794922,72.43450164794922,89452000,AMZN
+2018-02-20,72.32450103759766,74.4384994506836,72.32450103759766,73.4175033569336,73.4175033569336,129984000,AMZN
+2018-02-21,74.25,75.17449951171875,73.94599914550781,74.14600372314453,74.14600372314453,126088000,AMZN
+2018-02-22,74.76799774169922,75.12699890136719,73.78800201416016,74.26699829101562,74.26699829101562,97162000,AMZN
+2018-02-23,74.76699829101562,75.0,74.32499694824219,75.0,75.0,88362000,AMZN
+2018-02-26,75.45999908447266,76.14199829101562,75.3499984741211,76.09750366210938,76.09750366210938,99100000,AMZN
+2018-02-27,76.2249984741211,76.33899688720703,75.3604965209961,75.5989990234375,75.5989990234375,96176000,AMZN
+2018-02-28,75.97550201416016,76.43499755859375,75.5999984741211,75.62249755859375,75.62249755859375,90300000,AMZN
+2018-03-01,75.68000030517578,75.92449951171875,73.25,74.67250061035156,74.67250061035156,136704000,AMZN
+2018-03-02,73.45500183105469,75.05249786376953,72.75050354003906,75.01249694824219,75.01249694824219,131752000,AMZN
+2018-03-05,74.71199798583984,76.26899719238281,74.05000305175781,76.18049621582031,76.18049621582031,104678000,AMZN
+2018-03-06,76.66000366210938,77.10649871826172,76.4000015258789,76.88200378417969,76.88200378417969,91234000,AMZN
+2018-03-07,76.32599639892578,77.29499816894531,76.12550354003906,77.25,77.25,83482000,AMZN
+2018-03-08,77.5,77.74400329589844,77.26249694824219,77.59300231933594,77.59300231933594,77252000,AMZN
+2018-03-09,78.17500305175781,78.9469985961914,77.9540023803711,78.94450378417969,78.94450378417969,90686000,AMZN
+2018-03-12,79.62999725341797,80.2665023803711,79.33499908447266,79.91950225830078,79.91950225830078,103484000,AMZN
+2018-03-13,80.7979965209961,80.87699890136719,78.90049743652344,79.40899658203125,79.40899658203125,130638000,AMZN
+2018-03-14,79.8499984741211,80.3219985961914,79.54450225830078,79.55000305175781,79.55000305175781,85188000,AMZN
+2018-03-15,79.75,79.84549713134766,78.90550231933594,79.11599731445312,79.11599731445312,81394000,AMZN
+2018-03-16,79.17250061035156,79.47200012207031,78.375,78.58399963378906,78.58399963378906,108500000,AMZN
+2018-03-19,77.72650146484375,78.08300018310547,76.26750183105469,77.24649810791016,77.24649810791016,131616000,AMZN
+2018-03-20,77.51699829101562,79.3499984741211,77.27050018310547,79.32550048828125,79.32550048828125,91632000,AMZN
+2018-03-21,79.32250213623047,79.5,78.15850067138672,79.09300231933594,79.09300231933594,95016000,AMZN
+2018-03-22,78.27349853515625,78.69249725341797,77.12000274658203,77.24600219726562,77.24600219726562,126412000,AMZN
+2018-03-23,76.95050048828125,77.45099639892578,74.76799774169922,74.77799987792969,74.77799987792969,160120000,AMZN
+2018-03-26,76.5,77.84950256347656,74.9625015258789,77.79299926757812,77.79299926757812,112494000,AMZN
+2018-03-27,78.62000274658203,78.79850006103516,74.11599731445312,74.85250091552734,74.85250091552734,139992000,AMZN
+2018-03-28,72.3499984741211,72.79499816894531,69.30850219726562,71.57099914550781,71.57099914550781,274106000,AMZN
+2018-03-29,70.30000305175781,72.77349853515625,68.26000213623047,72.36699676513672,72.36699676513672,251622000,AMZN
+2018-04-02,70.88099670410156,71.06800079345703,67.75,68.59950256347656,68.59950256347656,209272000,AMZN
+2018-04-03,69.56900024414062,70.69999694824219,67.7665023803711,69.60250091552734,69.60250091552734,204624000,AMZN
+2018-04-04,67.91200256347656,70.76950073242188,67.64399719238281,70.52850341796875,70.52850341796875,139646000,AMZN
+2018-04-05,72.09950256347656,72.97799682617188,71.35350036621094,72.5875015258789,72.5875015258789,128270000,AMZN
+2018-04-06,71.49849700927734,72.625,70.01300048828125,70.2614974975586,70.2614974975586,117646000,AMZN
+2018-04-09,71.25150299072266,71.92400360107422,70.12850189208984,70.30400085449219,70.30400085449219,84164000,AMZN
+2018-04-10,71.59950256347656,71.91899871826172,70.78500366210938,71.81099700927734,71.81099700927734,85082000,AMZN
+2018-04-11,71.97200012207031,72.43900299072266,71.24449920654297,71.35250091552734,71.35250091552734,71650000,AMZN
+2018-04-12,71.9749984741211,72.60600280761719,71.75299835205078,72.42500305175781,72.42500305175781,62700000,AMZN
+2018-04-13,72.45700073242188,72.98899841308594,71.22599792480469,71.53949737548828,71.53949737548828,73706000,AMZN
+2018-04-16,72.25,72.3499984741211,71.3740005493164,72.07499694824219,72.07499694824219,56172000,AMZN
+2018-04-17,73.11499786376953,75.3594970703125,72.85099792480469,75.19149780273438,75.19149780273438,102288000,AMZN
+2018-04-18,75.73249816894531,76.69000244140625,75.20549774169922,76.39199829101562,76.39199829101562,104550000,AMZN
+2018-04-19,77.16100311279297,78.4260025024414,76.9530029296875,77.84549713134766,77.84549713134766,130474000,AMZN
+2018-04-20,78.05999755859375,78.05999755859375,75.80449676513672,76.37449645996094,76.37449645996094,110832000,AMZN
+2018-04-23,77.33450317382812,77.4000015258789,75.17050170898438,75.89299774169922,75.89299774169922,89308000,AMZN
+2018-04-24,76.79000091552734,76.9749984741211,72.42250061035156,73.00450134277344,73.00450134277344,149894000,AMZN
+2018-04-25,72.9000015258789,73.49949645996094,70.7509994506836,73.00849914550781,73.00849914550781,131746000,AMZN
+2018-04-26,74.25050354003906,76.47100067138672,73.92500305175781,75.89800262451172,75.89800262451172,176022000,AMZN
+2018-04-27,81.70050048828125,81.90499877929688,78.36949920654297,78.63099670410156,78.63099670410156,261064000,AMZN
+2018-04-30,79.125,79.80000305175781,78.0469970703125,78.30650329589844,78.30650329589844,109282000,AMZN
+2018-05-01,78.16100311279297,79.25,77.60900115966797,79.11299896240234,79.11299896240234,91442000,AMZN
+2018-05-02,79.04900360107422,79.42500305175781,78.31800079345703,78.48400115966797,78.48400115966797,87206000,AMZN
+2018-05-03,78.00050354003906,78.73999786376953,77.3010025024414,78.60399627685547,78.60399627685547,85038000,AMZN
+2018-05-04,78.12249755859375,79.24500274658203,78.1094970703125,79.04750061035156,79.04750061035156,68872000,AMZN
+2018-05-07,79.46700286865234,80.34750366210938,79.3915023803711,80.00700378417969,80.00700378417969,76038000,AMZN
+2018-05-08,79.75,79.84400177001953,79.12550354003906,79.61949920654297,79.61949920654297,61358000,AMZN
+2018-05-09,80.0,80.4000015258789,79.5999984741211,80.4000015258789,80.4000015258789,72746000,AMZN
+2018-05-10,80.42400360107422,80.77999877929688,80.1719970703125,80.4540023803711,80.4540023803711,56350000,AMZN
+2018-05-11,80.54949951171875,80.55500030517578,79.89450073242188,80.14550018310547,80.14550018310547,45278000,AMZN
+2018-05-14,80.19999694824219,80.55899810791016,80.00250244140625,80.0770034790039,80.0770034790039,50190000,AMZN
+2018-05-15,79.38999938964844,79.38999938964844,78.26100158691406,78.80599975585938,78.80599975585938,101550000,AMZN
+2018-05-16,78.875,79.72149658203125,78.83350372314453,79.36399841308594,79.36399841308594,51412000,AMZN
+2018-05-17,79.02799987792969,79.7020034790039,78.6500015258789,79.08799743652344,79.08799743652344,42952000,AMZN
+2018-05-18,79.06649780273438,79.17949676513672,78.6050033569336,78.71849822998047,78.71849822998047,52852000,AMZN
+2018-05-21,79.25,79.60250091552734,78.75,79.27300262451172,79.27300262451172,58504000,AMZN
+2018-05-22,79.49449920654297,79.49449920654297,78.76249694824219,79.06999969482422,79.06999969482422,42312000,AMZN
+2018-05-23,78.55249786376953,80.09300231933594,78.31700134277344,80.09300231933594,80.09300231933594,67238000,AMZN
+2018-05-24,79.90149688720703,80.41200256347656,79.41899871826172,80.15350341796875,80.15350341796875,68600000,AMZN
+2018-05-25,80.1500015258789,80.70600128173828,80.02249908447266,80.50749969482422,80.50749969482422,53968000,AMZN
+2018-05-29,80.0354995727539,81.0895004272461,80.00749969482422,80.64350128173828,80.64350128173828,76930000,AMZN
+2018-05-30,80.90499877929688,81.30000305175781,80.64649963378906,81.24449920654297,81.24449920654297,58148000,AMZN
+2018-05-31,81.1500015258789,81.75,81.06749725341797,81.48100280761719,81.48100280761719,63326000,AMZN
+2018-06-01,81.85150146484375,82.33650207519531,81.75450134277344,82.0770034790039,82.0770034790039,66268000,AMZN
+2018-06-04,82.44499969482422,83.28399658203125,82.27449798583984,83.26349639892578,83.26349639892578,63754000,AMZN
+2018-06-05,83.64949798583984,84.94999694824219,83.50299835205078,84.81749725341797,84.81749725341797,95644000,AMZN
+2018-06-06,85.22550201416016,85.7249984741211,84.32350158691406,84.7874984741211,84.7874984741211,109464000,AMZN
+2018-06-07,84.9280014038086,84.99500274658203,83.80549621582031,84.46499633789062,84.46499633789062,75314000,AMZN
+2018-06-08,84.05599975585938,84.47200012207031,83.65049743652344,84.19950103759766,84.19950103759766,59102000,AMZN
+2018-06-11,84.07550048828125,84.71199798583984,84.02950286865234,84.45600128173828,84.45600128173828,46710000,AMZN
+2018-06-12,84.6500015258789,84.97550201416016,84.57599639892578,84.9375,84.9375,45184000,AMZN
+2018-06-13,85.1405029296875,85.6875,85.00599670410156,85.24299621582031,85.24299621582031,66550000,AMZN
+2018-06-14,85.67400360107422,86.23999786376953,85.44349670410156,86.19300079345703,86.19300079345703,63488000,AMZN
+2018-06-15,85.69999694824219,86.04350280761719,85.4260025024414,85.79850006103516,85.79850006103516,95552000,AMZN
+2018-06-18,85.31300354003906,86.33699798583984,85.12799835205078,86.18949890136719,86.18949890136719,62154000,AMZN
+2018-06-19,85.4520034790039,86.80549621582031,85.01950073242188,86.73899841308594,86.73899841308594,85802000,AMZN
+2018-06-20,87.125,88.14649963378906,87.06800079345703,87.50399780273438,87.50399780273438,86652000,AMZN
+2018-06-21,88.0,88.15499877929688,85.87799835205078,86.51100158691406,86.51100158691406,98822000,AMZN
+2018-06-22,87.13099670410156,87.1500015258789,85.59500122070312,85.78350067138672,85.78350067138672,81502000,AMZN
+2018-06-25,85.12550354003906,85.25,82.31549835205078,83.15750122070312,83.15750122070312,150224000,AMZN
+2018-06-26,83.61849975585938,85.07849884033203,83.16699981689453,84.55449676513672,84.55449676513672,87732000,AMZN
+2018-06-27,85.40550231933594,85.59750366210938,83.0,83.02549743652344,83.02549743652344,97444000,AMZN
+2018-06-28,83.62699890136719,85.2750015258789,83.05850219726562,85.07250213623047,85.07250213623047,90594000,AMZN
+2018-06-29,85.8499984741211,86.17050170898438,84.71600341796875,84.98999786376953,84.98999786376953,90870000,AMZN
+2018-07-02,84.13500213623047,85.69450378417969,83.90299987792969,85.68900299072266,85.68900299072266,63714000,AMZN
+2018-07-03,86.197998046875,86.25,84.6240005493164,84.697998046875,84.697998046875,43546000,AMZN
+2018-07-05,85.26899719238281,85.53450012207031,84.10749816894531,84.98650360107422,84.98650360107422,59662000,AMZN
+2018-07-06,84.80000305175781,85.76349639892578,84.58350372314453,85.53150177001953,85.53150177001953,53006000,AMZN
+2018-07-09,86.20249938964844,86.97799682617188,85.8115005493164,86.95099639892578,86.95099639892578,60240000,AMZN
+2018-07-10,86.92649841308594,87.5,86.55000305175781,87.15350341796875,87.15350341796875,60058000,AMZN
+2018-07-11,86.89949798583984,87.8479995727539,86.69999694824219,87.75,87.75,64196000,AMZN
+2018-07-12,88.22550201416016,89.9000015258789,88.10900115966797,89.83100128173828,89.83100128173828,90654000,AMZN
+2018-07-13,90.19650268554688,90.76499938964844,89.7614974975586,90.65149688720703,90.65149688720703,87664000,AMZN
+2018-07-16,91.09750366210938,92.09750366210938,90.72250366210938,91.12449645996094,91.12449645996094,109324000,AMZN
+2018-07-17,90.5780029296875,92.58450317382812,89.86900329589844,92.19650268554688,92.19650268554688,113658000,AMZN
+2018-07-18,92.4000015258789,92.94400024414062,91.5634994506836,92.14600372314453,92.14600372314453,97238000,AMZN
+2018-07-19,91.4729995727539,92.05000305175781,90.5634994506836,90.64849853515625,90.64849853515625,93538000,AMZN
+2018-07-20,91.25050354003906,91.74199676513672,90.50299835205078,90.68499755859375,90.68499755859375,77688000,AMZN
+2018-07-23,90.6104965209961,90.94999694824219,88.49949645996094,90.0999984741211,90.0999984741211,77770000,AMZN
+2018-07-24,91.45050048828125,92.0,90.46900177001953,91.46199798583984,91.46199798583984,85574000,AMZN
+2018-07-25,91.46499633789062,93.19200134277344,91.13200378417969,93.18049621582031,93.18049621582031,74764000,AMZN
+2018-07-26,91.94999694824219,92.23400115966797,90.2249984741211,90.4000015258789,90.4000015258789,198488000,AMZN
+2018-07-27,93.80249786376953,94.00250244140625,90.32649993896484,90.8635025024414,90.8635025024414,193620000,AMZN
+2018-07-30,91.36650085449219,91.4749984741211,88.3010025024414,88.96099853515625,88.96099853515625,131246000,AMZN
+2018-07-31,89.32450103759766,90.09149932861328,86.96600341796875,88.87200164794922,88.87200164794922,114774000,AMZN
+2018-08-01,89.19999694824219,89.9219970703125,88.8010025024414,89.8584976196289,89.8584976196289,83062000,AMZN
+2018-08-02,89.4384994506836,91.8280029296875,89.30000305175781,91.71649932861328,91.71649932861328,87094000,AMZN
+2018-08-03,91.88700103759766,92.05000305175781,91.07499694824219,91.16449737548828,91.16449737548828,69210000,AMZN
+2018-08-06,91.29049682617188,92.38849639892578,90.94599914550781,92.38749694824219,92.38749694824219,67836000,AMZN
+2018-08-07,92.72650146484375,93.48600006103516,92.3134994506836,93.1240005493164,93.1240005493164,67550000,AMZN
+2018-08-08,93.05000305175781,94.57550048828125,92.7249984741211,94.32599639892578,94.32599639892578,79260000,AMZN
+2018-08-09,94.0999984741211,95.72850036621094,93.8740005493164,94.9260025024414,94.9260025024414,97208000,AMZN
+2018-08-10,94.42549896240234,94.9749984741211,93.9104995727539,94.31500244140625,94.31500244140625,72798000,AMZN
+2018-08-13,94.92500305175781,96.25,94.68350219726562,94.80999755859375,94.80999755859375,110630000,AMZN
+2018-08-14,95.96949768066406,96.05049896240234,95.0,95.98249816894531,95.98249816894531,79722000,AMZN
+2018-08-15,95.47750091552734,95.81050109863281,93.489501953125,94.13099670410156,94.13099670410156,154014000,AMZN
+2018-08-16,95.1969985961914,95.25,94.17749786376953,94.32599639892578,94.32599639892578,79142000,AMZN
+2018-08-17,94.29000091552734,94.4000015258789,92.77749633789062,94.11100006103516,94.11100006103516,82086000,AMZN
+2018-08-20,94.52850341796875,94.5875015258789,93.3030014038086,93.83550262451172,93.83550262451172,57240000,AMZN
+2018-08-21,94.0,94.88749694824219,93.72049713134766,94.1709976196289,94.1709976196289,62112000,AMZN
+2018-08-22,93.83200073242188,95.29000091552734,93.83200073242188,95.24500274658203,95.24500274658203,61610000,AMZN
+2018-08-23,95.3584976196289,95.9749984741211,95.03800201416016,95.1449966430664,95.1449966430664,71260000,AMZN
+2018-08-24,95.52549743652344,95.80049896240234,95.12699890136719,95.26950073242188,95.26950073242188,56018000,AMZN
+2018-08-27,95.75,96.38500213623047,95.46399688720703,96.38400268554688,96.38400268554688,71380000,AMZN
+2018-08-28,96.8864974975586,97.08899688720703,96.44100189208984,96.64099884033203,96.64099884033203,62014000,AMZN
+2018-08-29,97.67250061035156,99.93450164794922,97.4469985961914,99.90499877929688,99.90499877929688,130636000,AMZN
+2018-08-30,99.87100219726562,101.27850341796875,99.34500122070312,100.11900329589844,100.11900329589844,145546000,AMZN
+2018-08-31,100.3499984741211,101.11900329589844,100.23699951171875,100.635498046875,100.635498046875,84088000,AMZN
+2018-09-04,101.32499694824219,102.5250015258789,100.6500015258789,101.97550201416016,101.97550201416016,114422000,AMZN
+2018-09-05,101.90550231933594,102.01899719238281,99.49449920654297,99.74099731445312,99.74099731445312,164412000,AMZN
+2018-09-06,100.32550048828125,100.375,96.760498046875,97.91549682617188,97.91549682617188,149774000,AMZN
+2018-09-07,96.93550109863281,98.76000213623047,96.86750030517578,97.60350036621094,97.60350036621094,97852000,AMZN
+2018-09-10,98.55000305175781,98.6520004272461,96.57599639892578,96.95050048828125,96.95050048828125,90896000,AMZN
+2018-09-11,96.41349792480469,99.44400024414062,95.8499984741211,99.35749816894531,99.35749816894531,100672000,AMZN
+2018-09-12,99.69999694824219,100.0,98.12200164794922,99.5,99.5,88280000,AMZN
+2018-09-13,100.0,100.43800354003906,99.10150146484375,99.49349975585938,99.49349975585938,72430000,AMZN
+2018-09-14,99.64649963378906,99.68250274658203,97.96099853515625,98.5094985961914,98.5094985961914,72840000,AMZN
+2018-09-17,97.73650360107422,97.84100341796875,94.37049865722656,95.40149688720703,95.40149688720703,141004000,AMZN
+2018-09-18,95.93250274658203,97.91000366210938,95.77200317382812,97.05249786376953,97.05249786376953,85374000,AMZN
+2018-09-19,97.0250015258789,97.04149627685547,95.24500274658203,96.32099914550781,96.32099914550781,81136000,AMZN
+2018-09-20,96.92900085449219,97.75,96.61250305175781,97.21499633789062,97.21499633789062,63098000,AMZN
+2018-09-21,97.71099853515625,97.8655014038086,95.5250015258789,95.75050354003906,95.75050354003906,137118000,AMZN
+2018-09-24,95.18949890136719,96.84400177001953,93.25,96.71800231933594,96.71800231933594,84274000,AMZN
+2018-09-25,97.1449966430664,98.79550170898438,96.94249725341797,98.72750091552734,98.72750091552734,90768000,AMZN
+2018-09-26,98.42500305175781,99.76249694824219,98.07599639892578,98.74250030517578,98.74250030517578,86270000,AMZN
+2018-09-27,99.66200256347656,100.80799865722656,99.42900085449219,100.64900207519531,100.64900207519531,86588000,AMZN
+2018-09-28,100.22049713134766,101.32599639892578,99.822998046875,100.1500015258789,100.1500015258789,81702000,AMZN
+2018-10-01,101.09950256347656,101.65950012207031,100.18000030517578,100.21800231933594,100.21800231933594,69210000,AMZN
+2018-10-02,99.99949645996094,100.66950225830078,98.28849792480469,98.56549835205078,98.56549835205078,108014000,AMZN
+2018-10-03,99.08499908447266,99.48500061035156,97.4905014038086,97.63800048828125,97.63800048828125,105062000,AMZN
+2018-10-04,97.44999694824219,97.80000305175781,94.82849884033203,95.47100067138672,95.47100067138672,145140000,AMZN
+2018-10-05,95.89949798583984,96.4540023803711,93.1415023803711,94.48249816894531,94.48249816894531,136446000,AMZN
+2018-10-08,93.69999694824219,95.0999984741211,91.53299713134766,93.22100067138672,93.22100067138672,147864000,AMZN
+2018-10-09,92.99949645996094,94.83399963378906,92.61599731445312,93.51599884033203,93.51599884033203,95458000,AMZN
+2018-10-10,92.89450073242188,92.9280014038086,87.72049713134766,87.76249694824219,87.76249694824219,219778000,AMZN
+2018-10-11,86.19999694824219,87.7699966430664,84.25499725341797,85.96800231933594,85.96800231933594,278718000,AMZN
+2018-10-12,90.4000015258789,90.44750213623047,87.12650299072266,89.43049621582031,89.43049621582031,188892000,AMZN
+2018-10-15,89.75,89.75250244140625,86.71150207519531,88.04750061035156,88.04750061035156,128744000,AMZN
+2018-10-16,89.17500305175781,91.19400024414062,88.07749938964844,90.99800109863281,90.99800109863281,117198000,AMZN
+2018-10-17,92.1395034790039,92.25,90.3499984741211,91.58650207519531,91.58650207519531,105904000,AMZN
+2018-10-18,91.07450103759766,91.50749969482422,88.39350128173828,88.53600311279297,88.53600311279297,117480000,AMZN
+2018-10-19,89.25800323486328,90.45500183105469,87.6500015258789,88.20149993896484,88.20149993896484,118144000,AMZN
+2018-10-22,89.19999694824219,90.4749984741211,87.80000305175781,89.46499633789062,89.46499633789062,90000000,AMZN
+2018-10-23,87.11199951171875,88.81700134277344,85.69999694824219,88.43499755859375,88.43499755859375,134478000,AMZN
+2018-10-24,88.68499755859375,88.885498046875,82.8280029296875,83.20999908447266,83.20999908447266,138568000,AMZN
+2018-10-25,85.16699981689453,89.7405014038086,84.60050201416016,89.1084976196289,89.1084976196289,205714000,AMZN
+2018-10-26,82.47949981689453,84.9229965209961,80.1500015258789,82.1405029296875,82.1405029296875,299276000,AMZN
+2018-10-29,83.0,83.28700256347656,74.75,76.94400024414062,76.94400024414062,277322000,AMZN
+2018-10-30,74.30799865722656,77.04949951171875,73.81800079345703,76.52100372314453,76.52100372314453,249202000,AMZN
+2018-10-31,78.49949645996094,81.19550323486328,78.25450134277344,79.90049743652344,79.90049743652344,187804000,AMZN
+2018-11-01,81.17649841308594,83.52249908447266,79.9219970703125,83.27649688720703,83.27649688720703,162710000,AMZN
+2018-11-02,83.92949676513672,84.87200164794922,82.59149932861328,83.27649688720703,83.27649688720703,139110000,AMZN
+2018-11-05,82.87850189208984,82.90450286865234,79.81800079345703,81.38999938964844,81.38999938964844,112494000,AMZN
+2018-11-06,80.9175033569336,83.25,80.72750091552734,82.1405029296875,82.1405029296875,85148000,AMZN
+2018-11-07,83.6500015258789,87.96150207519531,83.2040023803711,87.77449798583984,87.77449798583984,163844000,AMZN
+2018-11-08,87.75,89.19999694824219,86.25550079345703,87.74549865722656,87.74549865722656,130698000,AMZN
+2018-11-09,86.625,87.19599914550781,85.09349822998047,85.62149810791016,85.62149810791016,118044000,AMZN
+2018-11-12,84.91200256347656,85.42749786376953,81.50050354003906,81.84249877929688,81.84249877929688,136124000,AMZN
+2018-11-13,82.4645004272461,83.85299682617188,80.6875,81.55850219726562,81.55850219726562,118666000,AMZN
+2018-11-14,82.81600189208984,83.6500015258789,79.85350036621094,79.95050048828125,79.95050048828125,129738000,AMZN
+2018-11-15,79.05049896240234,81.24099731445312,77.32550048828125,80.97200012207031,80.97200012207031,168546000,AMZN
+2018-11-16,79.375,80.7239990234375,78.65599822998047,79.67050170898438,79.67050170898438,121322000,AMZN
+2018-11-19,78.85050201416016,79.05950164794922,75.16799926757812,75.614501953125,75.614501953125,155800000,AMZN
+2018-11-20,71.875,76.73750305175781,71.0,74.77300262451172,74.77300262451172,217576000,AMZN
+2018-11-21,77.14949798583984,77.5,75.75,75.83650207519531,75.83650207519531,114336000,AMZN
+2018-11-23,75.8499984741211,76.80999755859375,75.09049987792969,75.10299682617188,75.10299682617188,54152000,AMZN
+2018-11-26,76.94999694824219,79.2405014038086,76.21099853515625,79.06649780273438,79.06649780273438,125154000,AMZN
+2018-11-27,78.79949951171875,79.88249969482422,77.90049743652344,79.07099914550781,79.07099914550781,115664000,AMZN
+2018-11-28,80.69599914550781,84.07250213623047,80.06099700927734,83.88749694824219,83.88749694824219,169174000,AMZN
+2018-11-29,83.74949645996094,84.49949645996094,82.61650085449219,83.67849731445312,83.67849731445312,132264000,AMZN
+2018-11-30,83.9749984741211,84.80000305175781,83.32499694824219,84.50849914550781,84.50849914550781,115236000,AMZN
+2018-12-03,88.4729995727539,88.91699981689453,86.5,88.61799621582031,88.61799621582031,137246000,AMZN
+2018-12-04,87.80000305175781,88.51699829101562,83.25,83.41999816894531,83.41999816894531,173890000,AMZN
+2018-12-06,80.74349975585938,85.05249786376953,80.49250030517578,84.95950317382812,84.95950317382812,175788000,AMZN
+2018-12-07,85.25350189208984,85.94650268554688,81.27300262451172,81.45649719238281,81.45649719238281,151522000,AMZN
+2018-12-10,81.19200134277344,82.89949798583984,79.54350280761719,82.05149841308594,82.05149841308594,149896000,AMZN
+2018-12-11,83.9000015258789,83.97350311279297,80.9800033569336,82.16200256347656,82.16200256347656,124894000,AMZN
+2018-12-12,83.44999694824219,85.24949645996094,83.01349639892578,83.177001953125,83.177001953125,131960000,AMZN
+2018-12-13,84.0,84.60600280761719,82.07499694824219,82.91899871826172,82.91899871826172,105426000,AMZN
+2018-12-14,81.9000015258789,82.12850189208984,79.25,79.59549713134766,79.59549713134766,127344000,AMZN
+2018-12-17,78.30000305175781,78.80650329589844,75.25050354003906,76.04550170898438,76.04550170898438,176596000,AMZN
+2018-12-18,77.0,78.37750244140625,76.15049743652344,77.5739974975586,77.5739974975586,130460000,AMZN
+2018-12-19,77.15249633789062,79.22650146484375,74.15899658203125,74.75399780273438,74.75399780273438,175844000,AMZN
+2018-12-20,74.19999694824219,75.4749984741211,71.6344985961914,73.04149627685547,73.04149627685547,199836000,AMZN
+2018-12-21,73.24949645996094,74.0,68.197998046875,68.87249755859375,68.87249755859375,272806000,AMZN
+2018-12-24,67.30000305175781,69.80149841308594,65.3499984741211,67.197998046875,67.197998046875,144400000,AMZN
+2018-12-26,68.44450378417969,73.65799713134766,68.15049743652344,73.54499816894531,73.54499816894531,208236000,AMZN
+2018-12-27,72.70999908447266,73.44999694824219,69.5155029296875,73.08200073242188,73.08200073242188,194440000,AMZN
+2018-12-28,73.6675033569336,75.67350006103516,72.44999694824219,73.9010009765625,73.9010009765625,176580000,AMZN
+2018-12-31,75.54000091552734,76.03800201416016,74.3499984741211,75.09850311279297,75.09850311279297,139090000,AMZN
+2019-01-02,73.26000213623047,77.66799926757812,73.04650115966797,76.95649719238281,76.95649719238281,159662000,AMZN
+2019-01-03,76.00050354003906,76.9000015258789,74.85549926757812,75.01399993896484,75.01399993896484,139512000,AMZN
+2019-01-04,76.5,79.69999694824219,75.91549682617188,78.76950073242188,78.76950073242188,183652000,AMZN
+2019-01-07,80.1155014038086,81.72799682617188,79.45950317382812,81.47550201416016,81.47550201416016,159864000,AMZN
+2019-01-08,83.2344970703125,83.83049774169922,80.83049774169922,82.8290023803711,82.8290023803711,177628000,AMZN
+2019-01-09,82.64900207519531,83.38999938964844,82.06999969482422,82.97100067138672,82.97100067138672,126976000,AMZN
+2019-01-10,82.05049896240234,83.1624984741211,81.08100128173828,82.81099700927734,82.81099700927734,130154000,AMZN
+2019-01-11,82.02749633789062,83.0145034790039,81.81099700927734,82.02799987792969,82.02799987792969,93724000,AMZN
+2019-01-14,80.75,82.41000366210938,79.75749969482422,80.8604965209961,80.8604965209961,120118000,AMZN
+2019-01-15,81.5999984741211,83.75800323486328,81.30049896240234,83.72799682617188,83.72799682617188,119970000,AMZN
+2019-01-16,84.21099853515625,85.25,83.79399871826172,84.18900299072266,84.18900299072266,127338000,AMZN
+2019-01-17,84.0,85.00849914550781,83.875,84.66100311279297,84.66100311279297,84178000,AMZN
+2019-01-18,85.5999984741211,85.80999755859375,84.5770034790039,84.80999755859375,84.80999755859375,120410000,AMZN
+2019-01-22,84.05000305175781,84.09349822998047,80.51000213623047,81.6084976196289,81.6084976196289,128336000,AMZN
+2019-01-23,82.80000305175781,82.87149810791016,80.5999984741211,82.0009994506836,82.0009994506836,104504000,AMZN
+2019-01-24,82.05349731445312,82.86299896240234,81.58899688720703,82.74649810791016,82.74649810791016,81798000,AMZN
+2019-01-25,83.5250015258789,84.17400360107422,83.08049774169922,83.52850341796875,83.52850341796875,98918000,AMZN
+2019-01-28,82.17949676513672,82.25,80.70449829101562,81.89450073242188,81.89450073242188,96754000,AMZN
+2019-01-29,81.5634994506836,81.61900329589844,79.53600311279297,79.69400024414062,79.69400024414062,92656000,AMZN
+2019-01-30,81.1500015258789,83.84750366210938,80.98400115966797,83.52149963378906,83.52149963378906,115676000,AMZN
+2019-01-31,84.64250183105469,86.82050323486328,83.9540023803711,85.9365005493164,85.9365005493164,218206000,AMZN
+2019-02-01,81.94400024414062,83.65299987792969,81.10050201416016,81.3115005493164,81.3115005493164,230124000,AMZN
+2019-02-04,81.1500015258789,82.48149871826172,80.67500305175781,81.66549682617188,81.66549682617188,98582000,AMZN
+2019-02-05,82.16699981689453,83.26300048828125,82.125,82.94049835205078,82.94049835205078,89062000,AMZN
+2019-02-06,83.5374984741211,83.61299896240234,81.66699981689453,82.01300048828125,82.01300048828125,78798000,AMZN
+2019-02-07,81.25,81.2770004272461,79.64550018310547,80.71849822998047,80.71849822998047,92532000,AMZN
+2019-02-08,79.30000305175781,79.42949676513672,78.33799743652344,79.41100311279297,79.41100311279297,113150000,AMZN
+2019-02-11,80.04900360107422,80.4645004272461,79.30000305175781,79.55000305175781,79.55000305175781,66346000,AMZN
+2019-02-12,80.19999694824219,81.97000122070312,79.94400024414062,81.90049743652344,81.90049743652344,97172000,AMZN
+2019-02-13,82.3499984741211,82.81900024414062,81.85549926757812,82.0,82.0,71206000,AMZN
+2019-02-14,81.2249984741211,81.8949966430664,80.3030014038086,81.13249969482422,81.13249969482422,82410000,AMZN
+2019-02-15,81.39299774169922,81.44550323486328,80.2249984741211,80.39749908447266,80.39749908447266,86878000,AMZN
+2019-02-19,80.05000305175781,81.69999694824219,80.02799987792969,81.37899780273438,81.37899780273438,73634000,AMZN
+2019-02-20,81.5,81.74649810791016,80.50599670410156,81.1050033569336,81.1050033569336,66752000,AMZN
+2019-02-21,80.99250030517578,81.1780014038086,80.04550170898438,80.97200012207031,80.97200012207031,69668000,AMZN
+2019-02-22,81.17500305175781,81.74700164794922,81.05850219726562,81.5780029296875,81.5780029296875,61924000,AMZN
+2019-02-25,82.07250213623047,82.7300033569336,81.51950073242188,81.6500015258789,81.6500015258789,63690000,AMZN
+2019-02-26,81.29900360107422,81.99949645996094,80.80650329589844,81.81999969482422,81.81999969482422,53316000,AMZN
+2019-02-27,81.40899658203125,82.09049987792969,80.75499725341797,82.05449676513672,82.05449676513672,62976000,AMZN
+2019-02-28,81.76249694824219,82.5885009765625,81.69149780273438,81.99150085449219,81.99150085449219,60518000,AMZN
+2019-03-01,82.75650024414062,83.71299743652344,82.55000305175781,83.58650207519531,83.58650207519531,99498000,AMZN
+2019-03-04,84.25,85.47149658203125,83.71800231933594,84.80850219726562,84.80850219726562,123348000,AMZN
+2019-03-05,85.14749908447266,85.38999938964844,84.45050048828125,84.62149810791016,84.62149810791016,73630000,AMZN
+2019-03-06,84.79850006103516,84.88749694824219,83.41400146484375,83.44750213623047,83.44750213623047,79920000,AMZN
+2019-03-07,83.36849975585938,83.48750305175781,81.02549743652344,81.29750061035156,81.29750061035156,99140000,AMZN
+2019-03-08,80.20050048828125,81.13600158691406,79.32849884033203,81.04000091552734,81.04000091552734,93340000,AMZN
+2019-03-11,81.30599975585938,83.614501953125,81.30049896240234,83.53099822998047,83.53099822998047,77528000,AMZN
+2019-03-12,83.44999694824219,84.2135009765625,83.04900360107422,83.65499877929688,83.65499877929688,72290000,AMZN
+2019-03-13,84.1500015258789,85.0,83.96749877929688,84.54049682617188,84.54049682617188,71040000,AMZN
+2019-03-14,84.55999755859375,85.0999984741211,84.21700286865234,84.31099700927734,84.31099700927734,58932000,AMZN
+2019-03-15,85.1500015258789,85.94000244140625,84.65650177001953,85.61799621582031,85.61799621582031,151018000,AMZN
+2019-03-18,85.63500213623047,87.5,85.63150024414062,87.10749816894531,87.10749816894531,108582000,AMZN
+2019-03-19,87.67549896240234,89.20800018310547,87.67549896240234,88.09249877929688,88.09249877929688,127284000,AMZN
+2019-03-20,88.49700164794922,89.9749984741211,88.35150146484375,89.8635025024414,89.8635025024414,125312000,AMZN
+2019-03-21,89.81300354003906,91.1875,89.36399841308594,90.96299743652344,90.96299743652344,115356000,AMZN
+2019-03-22,90.50849914550781,90.9489974975586,88.15550231933594,88.2385025024414,88.2385025024414,127260000,AMZN
+2019-03-25,87.8895034790039,89.13400268554688,87.375,88.71299743652344,88.71299743652344,102076000,AMZN
+2019-03-26,89.6500015258789,90.28849792480469,88.66799926757812,89.18800354003906,89.18800354003906,97318000,AMZN
+2019-03-27,89.20649719238281,89.375,87.28399658203125,88.28500366210938,88.28500366210938,86496000,AMZN
+2019-03-28,88.5,88.89649963378906,87.67350006103516,88.6709976196289,88.6709976196289,60860000,AMZN
+2019-03-29,89.3290023803711,89.64299774169922,88.83149719238281,89.0374984741211,89.0374984741211,66416000,AMZN
+2019-04-01,90.00550079345703,90.78350067138672,89.9365005493164,90.70950317382812,90.70950317382812,84776000,AMZN
+2019-04-02,90.5510025024414,91.0,90.25599670410156,90.6989974975586,90.6989974975586,68962000,AMZN
+2019-04-03,91.33599853515625,91.5,90.48100280761719,91.03500366210938,91.03500366210938,78522000,AMZN
+2019-04-04,91.03250122070312,91.4375,90.20999908447266,90.94300079345703,90.94300079345703,72478000,AMZN
+2019-04-05,91.44999694824219,91.92900085449219,91.2594985961914,91.86399841308594,91.86399841308594,72810000,AMZN
+2019-04-08,91.6614990234375,92.51000213623047,91.25550079345703,92.49299621582031,92.49299621582031,75056000,AMZN
+2019-04-09,92.27449798583984,92.65450286865234,91.58899688720703,91.79199981689453,91.79199981689453,74288000,AMZN
+2019-04-10,92.05000305175781,92.4000015258789,91.44049835205078,92.36650085449219,92.36650085449219,59280000,AMZN
+2019-04-11,92.43499755859375,92.49749755859375,92.0155029296875,92.20349884033203,92.20349884033203,53096000,AMZN
+2019-04-12,92.41999816894531,92.57499694824219,92.06500244140625,92.15299987792969,92.15299987792969,62288000,AMZN
+2019-04-15,92.0999984741211,92.34249877929688,90.94499969482422,92.24349975585938,92.24349975585938,74488000,AMZN
+2019-04-16,92.56749725341797,93.4885025024414,92.4000015258789,93.1520004272461,93.1520004272461,60892000,AMZN
+2019-04-17,93.64949798583984,93.82350158691406,93.02200317382812,93.24099731445312,93.24099731445312,57870000,AMZN
+2019-04-18,93.43949890136719,93.54100036621094,92.9739990234375,93.08450317382812,93.08450317382812,54998000,AMZN
+2019-04-22,92.7699966430664,94.4209976196289,92.28199768066406,94.3655014038086,94.3655014038086,67476000,AMZN
+2019-04-23,94.55999755859375,96.46299743652344,94.47899627685547,96.1884994506836,96.1884994506836,92808000,AMZN
+2019-04-24,96.25,96.4844970703125,94.90799713134766,95.0875015258789,95.0875015258789,73516000,AMZN
+2019-04-25,95.8499984741211,96.12249755859375,95.0155029296875,95.11250305175781,95.11250305175781,121982000,AMZN
+2019-04-26,96.44999694824219,97.55000305175781,94.9000015258789,97.53150177001953,97.53150177001953,168652000,AMZN
+2019-04-29,97.44999694824219,97.81700134277344,96.70449829101562,96.92150115966797,96.92150115966797,80426000,AMZN
+2019-04-30,96.50499725341797,96.7854995727539,95.34750366210938,96.32599639892578,96.32599639892578,70120000,AMZN
+2019-05-01,96.65450286865234,97.18199920654297,95.52749633789062,95.57599639892578,95.57599639892578,62340000,AMZN
+2019-05-02,95.66649627685547,96.07749938964844,94.09349822998047,95.04100036621094,95.04100036621094,79258000,AMZN
+2019-05-03,97.44999694824219,98.22000122070312,96.80000305175781,98.12300109863281,98.12300109863281,127632000,AMZN
+2019-05-06,95.89900207519531,97.94999694824219,95.5250015258789,97.52749633789062,97.52749633789062,108356000,AMZN
+2019-05-07,96.99949645996094,97.45500183105469,95.16899871826172,96.05000305175781,96.05000305175781,118042000,AMZN
+2019-05-08,95.94349670410156,96.76850128173828,95.5,95.88849639892578,95.88849639892578,81572000,AMZN
+2019-05-09,95.0,95.47000122070312,93.80000305175781,94.99349975585938,94.99349975585938,106166000,AMZN
+2019-05-10,94.9000015258789,95.18949890136719,92.80000305175781,94.4990005493164,94.4990005493164,114360000,AMZN
+2019-05-13,91.8280029296875,92.3270034790039,90.9000015258789,91.13400268554688,91.13400268554688,115668000,AMZN
+2019-05-14,91.9749984741211,92.62200164794922,90.7874984741211,92.00599670410156,92.00599670410156,92582000,AMZN
+2019-05-15,91.39749908447266,93.72149658203125,91.1500015258789,93.55750274658203,93.55750274658203,93852000,AMZN
+2019-05-16,94.2969970703125,95.87550354003906,94.114501953125,95.37850189208984,95.37850189208984,94156000,AMZN
+2019-05-17,94.65249633789062,95.52649688720703,93.36650085449219,93.44999694824219,93.44999694824219,94732000,AMZN
+2019-05-20,92.6344985961914,93.38899993896484,91.7770004272461,92.94850158691406,92.94850158691406,75964000,AMZN
+2019-05-21,93.739501953125,93.94999694824219,92.30000305175781,92.8759994506836,92.8759994506836,80102000,AMZN
+2019-05-22,92.58899688720703,93.57450103759766,92.55000305175781,92.98400115966797,92.98400115966797,58732000,AMZN
+2019-05-23,91.82949829101562,92.19999694824219,90.20999908447266,90.77400207519531,90.77400207519531,88486000,AMZN
+2019-05-24,91.79450225830078,92.08799743652344,90.89250183105469,91.16400146484375,91.16400146484375,67394000,AMZN
+2019-05-28,91.63749694824219,92.4635009765625,91.36750030517578,91.82150268554688,91.82150268554688,64000000,AMZN
+2019-05-29,91.15599822998047,91.5,90.37650299072266,90.95950317382812,90.95950317382812,85580000,AMZN
+2019-05-30,91.27449798583984,91.47350311279297,90.3915023803711,90.81600189208984,90.81600189208984,62938000,AMZN
+2019-05-31,89.50050354003906,89.77950286865234,88.63500213623047,88.75350189208984,88.75350189208984,92376000,AMZN
+2019-06-03,88.00050354003906,88.31449890136719,83.5999984741211,84.6344985961914,84.6344985961914,181974000,AMZN
+2019-06-04,84.96199798583984,86.54100036621094,84.04450225830078,86.47799682617188,86.47799682617188,113582000,AMZN
+2019-06-05,87.4800033569336,87.5999984741211,85.76249694824219,86.92500305175781,86.92500305175781,84796000,AMZN
+2019-06-06,86.885498046875,88.0,86.30650329589844,87.71800231933594,87.71800231933594,73786000,AMZN
+2019-06-07,88.18499755859375,90.3125,87.97450256347656,90.20149993896484,90.20149993896484,96164000,AMZN
+2019-06-10,91.0999984741211,94.24349975585938,90.9000015258789,93.03150177001953,93.03150177001953,107420000,AMZN
+2019-06-11,94.1624984741211,94.68499755859375,92.9000015258789,93.18499755859375,93.18499755859375,80854000,AMZN
+2019-06-12,92.6989974975586,93.25,92.21900177001953,92.76599884033203,92.76599884033203,53566000,AMZN
+2019-06-13,93.33599853515625,94.15450286865234,93.11100006103516,93.51499938964844,93.51499938964844,55916000,AMZN
+2019-06-14,93.19999694824219,93.80000305175781,92.94999694824219,93.4834976196289,93.4834976196289,57024000,AMZN
+2019-06-17,93.82499694824219,94.78450012207031,93.77249908447266,94.30149841308594,94.30149841308594,52686000,AMZN
+2019-06-18,95.06749725341797,96.08350372314453,94.989501953125,95.06849670410156,95.06849670410156,77914000,AMZN
+2019-06-19,95.39199829101562,95.97899627685547,94.62349700927734,95.43949890136719,95.43949890136719,57906000,AMZN
+2019-06-20,96.66649627685547,96.76000213623047,95.29000091552734,95.90950012207031,95.90950012207031,64344000,AMZN
+2019-06-21,95.80500030517578,96.29750061035156,95.37899780273438,95.56500244140625,95.56500244140625,78672000,AMZN
+2019-06-24,95.63300323486328,95.84300231933594,95.06500244140625,95.69499969482422,95.69499969482422,45660000,AMZN
+2019-06-25,95.59200286865234,95.81950378417969,93.62100219726562,93.91349792480469,93.91349792480469,60246000,AMZN
+2019-06-26,94.6240005493164,95.19000244140625,94.36599731445312,94.8915023803711,94.8915023803711,48838000,AMZN
+2019-06-27,95.0999984741211,95.56199645996094,94.9020004272461,95.21399688720703,95.21399688720703,42834000,AMZN
+2019-06-28,95.45500183105469,95.64700317382812,94.19999694824219,94.68150329589844,94.68150329589844,60748000,AMZN
+2019-07-01,96.14900207519531,96.49099731445312,95.73300170898438,96.1094970703125,96.1094970703125,63842000,AMZN
+2019-07-02,95.96900177001953,96.739501953125,95.33149719238281,96.71549987792969,96.71549987792969,52918000,AMZN
+2019-07-03,96.79450225830078,97.07949829101562,96.5250015258789,96.94999694824219,96.94999694824219,33806000,AMZN
+2019-07-05,96.43000030517578,97.29499816894531,96.26499938964844,97.14550018310547,97.14550018310547,52568000,AMZN
+2019-07-08,96.70600128173828,97.80000305175781,96.4124984741211,97.61599731445312,97.61599731445312,57668000,AMZN
+2019-07-09,97.38999938964844,99.50050354003906,97.17400360107422,99.41500091552734,99.41500091552734,86914000,AMZN
+2019-07-10,99.82550048828125,101.24700164794922,99.7699966430664,100.87049865722656,100.87049865722656,98638000,AMZN
+2019-07-11,101.28099822998047,101.79000091552734,99.76499938964844,100.05349731445312,100.05349731445312,86356000,AMZN
+2019-07-12,100.41349792480469,100.8499984741211,100.19349670410156,100.55000305175781,100.55000305175781,50186000,AMZN
+2019-07-15,101.06999969482422,101.1449966430664,100.07749938964844,101.04949951171875,101.04949951171875,59626000,AMZN
+2019-07-16,100.52899932861328,101.31600189208984,100.06099700927734,100.49500274658203,100.49500274658203,52364000,AMZN
+2019-07-17,100.35250091552734,100.5999984741211,99.60150146484375,99.60150146484375,99.60150146484375,51176000,AMZN
+2019-07-18,99.00050354003906,99.375,97.57749938964844,98.8949966430664,98.8949966430664,69738000,AMZN
+2019-07-19,99.56050109863281,99.80000305175781,98.11150360107422,98.22599792480469,98.22599792480469,63712000,AMZN
+2019-07-22,98.55699920654297,99.44999694824219,97.91300201416016,99.28150177001953,99.28150177001953,58000000,AMZN
+2019-07-23,99.79949951171875,99.8895034790039,98.65650177001953,99.72450256347656,99.72450256347656,54070000,AMZN
+2019-07-24,98.46499633789062,100.06500244140625,98.29350280761719,100.04049682617188,100.04049682617188,52626000,AMZN
+2019-07-25,100.05000305175781,100.05999755859375,98.63600158691406,98.69100189208984,98.69100189208984,82730000,AMZN
+2019-07-26,97.0999984741211,97.54499816894531,96.22550201416016,97.15249633789062,97.15249633789062,98542000,AMZN
+2019-07-29,96.5,96.61150360107422,94.5270004272461,95.62249755859375,95.62249755859375,89864000,AMZN
+2019-07-30,94.55599975585938,95.49449920654297,94.17400360107422,94.92649841308594,94.92649841308594,58218000,AMZN
+2019-07-31,94.90550231933594,94.97750091552734,92.47200012207031,93.33899688720703,93.33899688720703,89414000,AMZN
+2019-08-01,93.58599853515625,94.89600372314453,92.20050048828125,92.76599884033203,92.76599884033203,94266000,AMZN
+2019-08-02,92.25350189208984,92.31800079345703,90.4010009765625,91.16200256347656,91.16200256347656,99124000,AMZN
+2019-08-05,88.51100158691406,89.43350219726562,87.43900299072266,88.25650024414062,88.25650024414062,121164000,AMZN
+2019-08-06,89.61150360107422,89.6884994506836,87.66999816894531,89.3915023803711,89.3915023803711,101406000,AMZN
+2019-08-07,88.69950103759766,89.94650268554688,87.8499984741211,89.66999816894531,89.66999816894531,90538000,AMZN
+2019-08-08,90.30000305175781,91.71299743652344,89.90550231933594,91.64450073242188,91.64450073242188,74024000,AMZN
+2019-08-09,91.44750213623047,91.55449676513672,90.11100006103516,90.37899780273438,90.37899780273438,57596000,AMZN
+2019-08-12,89.79949951171875,90.04900360107422,88.8499984741211,89.24600219726562,89.24600219726562,58110000,AMZN
+2019-08-13,89.1500015258789,91.58699798583984,89.0,91.21700286865234,91.21700286865234,79880000,AMZN
+2019-08-14,89.65049743652344,89.78250122070312,87.86100006103516,88.14800262451172,88.14800262451172,97872000,AMZN
+2019-08-15,89.09950256347656,89.4000015258789,88.0979995727539,88.80599975585938,88.80599975585938,75182000,AMZN
+2019-08-16,89.64450073242188,90.14550018310547,89.22750091552734,89.62850189208984,89.62850189208984,60360000,AMZN
+2019-08-19,90.90399932861328,91.30000305175781,90.63050079345703,90.80599975585938,90.80599975585938,56326000,AMZN
+2019-08-20,90.7249984741211,90.84100341796875,89.99400329589844,90.06900024414062,90.06900024414062,38590000,AMZN
+2019-08-21,90.96949768066406,91.47899627685547,90.75,91.177001953125,91.177001953125,40636000,AMZN
+2019-08-22,91.4000015258789,91.47049713134766,90.00499725341797,90.23300170898438,90.23300170898438,53070000,AMZN
+2019-08-23,89.65149688720703,90.24500274658203,87.2614974975586,87.48100280761719,87.48100280761719,105416000,AMZN
+2019-08-26,88.34549713134766,88.5,87.17549896240234,88.44349670410156,88.44349670410156,61600000,AMZN
+2019-08-27,88.7864990234375,88.97000122070312,87.33399963378906,88.09149932861328,88.09149932861328,60394000,AMZN
+2019-08-28,87.75,88.39299774169922,87.20249938964844,88.2125015258789,88.2125015258789,48394000,AMZN
+2019-08-29,89.1500015258789,89.92749786376953,88.86250305175781,89.31999969482422,89.31999969482422,60302000,AMZN
+2019-08-30,89.87449645996094,89.98699951171875,88.22850036621094,88.81449890136719,88.81449890136719,61174000,AMZN
+2019-09-03,88.5,90.04000091552734,88.4000015258789,89.49199676513672,89.49199676513672,70860000,AMZN
+2019-09-04,90.25,90.38150024414062,89.8115005493164,90.03099822998047,90.03099822998047,46482000,AMZN
+2019-09-05,91.09750366210938,92.0999984741211,90.77899932861328,92.03600311279297,92.03600311279297,66216000,AMZN
+2019-09-06,91.91100311279297,92.03250122070312,91.31999969482422,91.67549896240234,91.67549896240234,49938000,AMZN
+2019-09-09,92.05000305175781,92.5,91.23049926757812,91.56749725341797,91.56749725341797,59990000,AMZN
+2019-09-10,91.13749694824219,91.29049682617188,90.26699829101562,91.02749633789062,91.02749633789062,52278000,AMZN
+2019-09-11,90.60700225830078,91.6709976196289,90.4540023803711,91.14949798583984,91.14949798583984,48656000,AMZN
+2019-09-12,91.88150024414062,92.68299865722656,91.71399688720703,92.17749786376953,92.17749786376953,56470000,AMZN
+2019-09-13,92.10050201416016,92.30599975585938,91.75849914550781,91.96700286865234,91.96700286865234,39426000,AMZN
+2019-09-16,91.20099639892578,91.28450012207031,90.01000213623047,90.39199829101562,90.39199829101562,73510000,AMZN
+2019-09-17,90.35399627685547,91.19950103759766,90.20500183105469,91.12750244140625,91.12750244140625,39648000,AMZN
+2019-09-18,90.85199737548828,91.10299682617188,89.7750015258789,90.87300109863281,90.87300109863281,50112000,AMZN
+2019-09-19,91.0510025024414,91.62850189208984,90.8949966430664,91.07499694824219,91.07499694824219,40630000,AMZN
+2019-09-20,91.08550262451172,91.53150177001953,89.0459976196289,89.70800018310547,89.70800018310547,106838000,AMZN
+2019-09-23,88.8499984741211,89.63500213623047,88.36599731445312,89.26499938964844,89.26499938964844,58446000,AMZN
+2019-09-24,89.53050231933594,89.7854995727539,86.77749633789062,87.08049774169922,87.08049774169922,92320000,AMZN
+2019-09-25,87.36799621582031,88.6500015258789,86.1500015258789,88.41649627685547,88.41649627685547,69864000,AMZN
+2019-09-26,88.1395034790039,88.16850280761719,86.57499694824219,86.99199676513672,86.99199676513672,70736000,AMZN
+2019-09-27,87.4000015258789,87.45600128173828,85.69100189208984,86.27249908447266,86.27249908447266,78144000,AMZN
+2019-09-30,86.34950256347656,86.87300109863281,85.46099853515625,86.79550170898438,86.79550170898438,52894000,AMZN
+2019-10-01,87.30000305175781,87.77999877929688,86.42050170898438,86.78250122070312,86.78250122070312,61690000,AMZN
+2019-10-02,86.38700103759766,86.44450378417969,85.25,85.6614990234375,85.6614990234375,66022000,AMZN
+2019-10-03,85.6500015258789,86.25,84.25299835205078,86.22100067138672,86.22100067138672,69364000,AMZN
+2019-10-04,86.3010025024414,87.02899932861328,85.96150207519531,86.98249816894531,86.98249816894531,49438000,AMZN
+2019-10-07,86.58149719238281,87.3915023803711,86.18499755859375,86.63300323486328,86.63300323486328,43094000,AMZN
+2019-10-08,86.12449645996094,86.3499984741211,85.25,85.27549743652344,85.27549743652344,50840000,AMZN
+2019-10-09,85.98049926757812,86.49749755859375,85.71800231933594,86.09950256347656,86.09950256347656,40870000,AMZN
+2019-10-10,86.26200103759766,86.91449737548828,85.6875,86.01300048828125,86.01300048828125,51504000,AMZN
+2019-10-11,87.14600372314453,87.27249908447266,86.49299621582031,86.59600067138672,86.59600067138672,65100000,AMZN
+2019-10-14,86.44550323486328,87.09449768066406,86.0999984741211,86.82150268554688,86.82150268554688,38204000,AMZN
+2019-10-15,87.10700225830078,88.82250213623047,87.03099822998047,88.36900329589844,88.36900329589844,62234000,AMZN
+2019-10-16,88.66649627685547,89.31199645996094,88.5260009765625,88.87149810791016,88.87149810791016,55268000,AMZN
+2019-10-17,89.82450103759766,89.94249725341797,89.10099792480469,89.3740005493164,89.3740005493164,52948000,AMZN
+2019-10-18,89.38999938964844,89.6989974975586,87.45999908447266,87.87550354003906,87.87550354003906,67250000,AMZN
+2019-10-21,88.48300170898438,89.29399871826172,88.25,89.28299713134766,89.28299713134766,42608000,AMZN
+2019-10-22,89.40750122070312,89.48899841308594,88.0999984741211,88.2864990234375,88.2864990234375,42234000,AMZN
+2019-10-23,88.06500244140625,88.50250244140625,87.0999984741211,88.1084976196289,88.1084976196289,42764000,AMZN
+2019-10-24,88.55449676513672,89.41699981689453,88.01349639892578,89.03900146484375,89.03900146484375,88922000,AMZN
+2019-10-25,84.87750244140625,88.21050262451172,84.75,88.06649780273438,88.06649780273438,192528000,AMZN
+2019-10-28,87.40299987792969,88.93499755859375,87.125,88.85399627685547,88.85399627685547,74178000,AMZN
+2019-10-29,88.7405014038086,88.8499984741211,87.79049682617188,88.135498046875,88.135498046875,45538000,AMZN
+2019-10-30,88.01200103759766,89.11900329589844,87.95600128173828,88.99949645996094,88.99949645996094,48988000,AMZN
+2019-10-31,88.79949951171875,89.5999984741211,88.5739974975586,88.83300018310547,88.83300018310547,55624000,AMZN
+2019-11-01,89.40049743652344,89.87249755859375,89.260498046875,89.5719985961914,89.5719985961914,55808000,AMZN
+2019-11-04,90.05049896240234,90.75299835205078,90.05049896240234,90.23300170898438,90.23300170898438,55438000,AMZN
+2019-11-05,90.45800018310547,90.51249694824219,89.69999694824219,90.08550262451172,90.08550262451172,37710000,AMZN
+2019-11-06,90.05000305175781,90.125,89.42900085449219,89.78849792480469,89.78849792480469,40596000,AMZN
+2019-11-07,90.18800354003906,90.29499816894531,89.17400360107422,89.41000366210938,89.41000366210938,53022000,AMZN
+2019-11-08,89.39450073242188,89.49400329589844,88.7020034790039,89.29399871826172,89.29399871826172,42466000,AMZN
+2019-11-11,88.9000015258789,89.0,88.35649871826172,88.5824966430664,88.5824966430664,38920000,AMZN
+2019-11-12,88.73300170898438,89.31099700927734,88.59549713134766,88.9000015258789,88.9000015258789,40752000,AMZN
+2019-11-13,88.66950225830078,88.75,87.36599731445312,87.65550231933594,87.65550231933594,59790000,AMZN
+2019-11-14,87.57150268554688,88.32949829101562,87.47799682617188,87.7300033569336,87.7300033569336,45296000,AMZN
+2019-11-15,88.00250244140625,88.08399963378906,86.64299774169922,86.97450256347656,86.97450256347656,78552000,AMZN
+2019-11-18,86.91500091552734,87.68499755859375,86.135498046875,87.62650299072266,87.62650299072266,56790000,AMZN
+2019-11-19,87.84950256347656,88.03399658203125,87.15149688720703,87.6395034790039,87.6395034790039,45416000,AMZN
+2019-11-20,87.45700073242188,88.1259994506836,86.70600128173828,87.27649688720703,87.27649688720703,55800000,AMZN
+2019-11-21,87.1500015258789,87.34349822998047,86.51799774169922,86.7354965209961,86.7354965209961,53258000,AMZN
+2019-11-22,86.95099639892578,87.32150268554688,86.55000305175781,87.28600311279297,87.28600311279297,49582000,AMZN
+2019-11-25,87.6624984741211,88.87100219726562,87.66200256347656,88.69200134277344,88.69200134277344,69724000,AMZN
+2019-11-26,88.99600219726562,89.85150146484375,88.9175033569336,89.84700012207031,89.84700012207031,63624000,AMZN
+2019-11-27,90.05000305175781,91.2249984741211,89.8655014038086,90.92549896240234,90.92549896240234,60512000,AMZN
+2019-11-29,90.88899993896484,91.2344970703125,90.03949737548828,90.04000091552734,90.04000091552734,38468000,AMZN
+2019-12-02,90.22000122070312,90.27749633789062,88.13400268554688,89.08000183105469,89.08000183105469,78512000,AMZN
+2019-12-03,88.0,88.64350128173828,87.36150360107422,88.49800109863281,88.49800109863281,67618000,AMZN
+2019-12-04,88.70050048828125,89.45449829101562,88.01100158691406,88.03450012207031,88.03450012207031,53402000,AMZN
+2019-12-05,88.17500305175781,88.17500305175781,87.0,87.02400207519531,87.02400207519531,56476000,AMZN
+2019-12-06,87.55999755859375,87.72000122070312,87.00650024414062,87.58000183105469,87.58000183105469,62348000,AMZN
+2019-12-09,87.53299713134766,88.34449768066406,87.28050231933594,87.47550201416016,87.47550201416016,48856000,AMZN
+2019-12-10,87.37000274658203,87.53350067138672,86.75,86.96050262451172,86.96050262451172,50286000,AMZN
+2019-12-11,87.08350372314453,87.5,86.7854995727539,87.43599700927734,87.43599700927734,41952000,AMZN
+2019-12-12,87.5,88.19999694824219,87.27200317382812,88.0165023803711,88.0165023803711,61918000,AMZN
+2019-12-13,88.25,88.44950103759766,87.75,88.0469970703125,88.0469970703125,54914000,AMZN
+2019-12-16,88.3499984741211,88.4749984741211,87.85250091552734,88.46050262451172,88.46050262451172,62904000,AMZN
+2019-12-17,88.90049743652344,89.5999984741211,88.86949920654297,89.53299713134766,89.53299713134766,72888000,AMZN
+2019-12-18,89.7509994506836,89.91000366210938,89.11799621582031,89.20149993896484,89.20149993896484,67028000,AMZN
+2019-12-19,89.0250015258789,89.64949798583984,88.7030029296875,89.61399841308594,89.61399841308594,53056000,AMZN
+2019-12-20,89.98100280761719,90.14849853515625,89.12249755859375,89.32499694824219,89.32499694824219,103016000,AMZN
+2019-12-23,89.41300201416016,89.6500015258789,89.22550201416016,89.6500015258789,89.6500015258789,42728000,AMZN
+2019-12-24,89.69049835205078,89.77850341796875,89.37899780273438,89.46050262451172,89.46050262451172,17626000,AMZN
+2019-12-26,90.05049896240234,93.52300262451172,89.9749984741211,93.4384994506836,93.4384994506836,120108000,AMZN
+2019-12-27,94.14600372314453,95.06999969482422,93.30049896240234,93.48999786376953,93.48999786376953,123732000,AMZN
+2019-12-30,93.69999694824219,94.19999694824219,92.03099822998047,92.34449768066406,92.34449768066406,73494000,AMZN
+2019-12-31,92.0999984741211,92.66300201416016,91.61150360107422,92.39199829101562,92.39199829101562,50130000,AMZN
+2020-01-02,93.75,94.90049743652344,93.2074966430664,94.90049743652344,94.90049743652344,80580000,AMZN
+2020-01-03,93.2249984741211,94.30999755859375,93.2249984741211,93.74849700927734,93.74849700927734,75288000,AMZN
+2020-01-06,93.0,95.18450164794922,93.0,95.14399719238281,95.14399719238281,81236000,AMZN
+2020-01-07,95.2249984741211,95.69450378417969,94.60199737548828,95.34300231933594,95.34300231933594,80898000,AMZN
+2020-01-08,94.9020004272461,95.55000305175781,94.3219985961914,94.59850311279297,94.59850311279297,70160000,AMZN
+2020-01-09,95.49449920654297,95.89099884033203,94.79000091552734,95.05249786376953,95.05249786376953,63346000,AMZN
+2020-01-10,95.26850128173828,95.34700012207031,94.0,94.15799713134766,94.15799713134766,57074000,AMZN
+2020-01-13,94.56549835205078,94.9000015258789,94.04000091552734,94.56500244140625,94.56500244140625,55616000,AMZN
+2020-01-14,94.29399871826172,94.35549926757812,92.92749786376953,93.47200012207031,93.47200012207031,68818000,AMZN
+2020-01-15,93.61250305175781,93.94300079345703,92.75450134277344,93.10099792480469,93.10099792480469,57932000,AMZN
+2020-01-16,94.14949798583984,94.27950286865234,93.3010025024414,93.89700317382812,93.89700317382812,53190000,AMZN
+2020-01-17,94.29450225830078,94.33200073242188,92.86250305175781,93.23600006103516,93.23600006103516,79946000,AMZN
+2020-01-21,93.25,94.7135009765625,93.0,94.5999984741211,94.5999984741211,74156000,AMZN
+2020-01-22,94.80449676513672,95.125,94.16699981689453,94.37300109863281,94.37300109863281,64326000,AMZN
+2020-01-23,94.25550079345703,94.4990005493164,93.63800048828125,94.22899627685547,94.22899627685547,49692000,AMZN
+2020-01-24,94.56849670410156,94.74949645996094,92.37200164794922,93.08200073242188,93.08200073242188,75324000,AMZN
+2020-01-27,91.0,92.05000305175781,90.76699829101562,91.41699981689453,91.41699981689453,70570000,AMZN
+2020-01-28,92.0250015258789,92.90550231933594,91.5009994506836,92.6624984741211,92.6624984741211,56160000,AMZN
+2020-01-29,93.19999694824219,93.73750305175781,92.7509994506836,92.9000015258789,92.9000015258789,41760000,AMZN
+2020-01-30,92.9000015258789,93.64350128173828,92.53050231933594,93.53399658203125,93.53399658203125,126548000,AMZN
+2020-01-31,102.57350158691406,102.78600311279297,100.1135025024414,100.43599700927734,100.43599700927734,311346000,AMZN
+2020-02-03,100.52999877929688,102.42500305175781,100.01249694824219,100.20999908447266,100.20999908447266,117834000,AMZN
+2020-02-04,101.49400329589844,102.98999786376953,100.76850128173828,102.4834976196289,102.4834976196289,105786000,AMZN
+2020-02-05,103.5510025024414,103.5510025024414,101.5999984741211,101.99349975585938,101.99349975585938,87524000,AMZN
+2020-02-06,102.0510025024414,102.81500244140625,101.23999786376953,102.5114974975586,102.5114974975586,63660000,AMZN
+2020-02-07,102.09950256347656,104.92649841308594,101.90499877929688,103.96399688720703,103.96399688720703,101906000,AMZN
+2020-02-10,104.25050354003906,106.77999877929688,104.24800109863281,106.69550323486328,106.69550323486328,101124000,AMZN
+2020-02-11,107.54499816894531,109.29750061035156,106.80000305175781,107.54000091552734,107.54000091552734,114920000,AMZN
+2020-02-12,108.16000366210938,109.01249694824219,107.7645034790039,108.0,108.0,66686000,AMZN
+2020-02-13,107.24949645996094,108.51399993896484,107.0999984741211,107.49349975585938,107.49349975585938,60636000,AMZN
+2020-02-14,107.78399658203125,107.9520034790039,106.29450225830078,106.74349975585938,106.74349975585938,52124000,AMZN
+2020-02-18,106.2509994506836,108.30349731445312,106.20549774169922,107.78350067138672,107.78350067138672,58912000,AMZN
+2020-02-19,108.38999938964844,109.25499725341797,108.05599975585938,108.51100158691406,108.51100158691406,51224000,AMZN
+2020-02-20,108.65350341796875,108.8395004272461,106.37249755859375,107.65499877929688,107.65499877929688,62626000,AMZN
+2020-02-21,107.10749816894531,107.22750091552734,104.4000015258789,104.79850006103516,104.79850006103516,92926000,AMZN
+2020-02-24,100.15899658203125,101.96499633789062,99.39849853515625,100.4645004272461,100.4645004272461,130940000,AMZN
+2020-02-25,101.32099914550781,101.7300033569336,97.9209976196289,98.63700103759766,98.63700103759766,124382000,AMZN
+2020-02-26,98.51399993896484,100.7334976196289,98.02249908447266,98.97949981689453,98.97949981689453,104492000,AMZN
+2020-02-27,96.71900177001953,98.75,94.13800048828125,94.21499633789062,94.21499633789062,162880000,AMZN
+2020-02-28,90.73149871826172,94.48799896240234,90.55650329589844,94.1875,94.1875,189620000,AMZN
+2020-03-02,95.32450103759766,97.72550201416016,93.5,97.69750213623047,97.69750213623047,135234000,AMZN
+2020-03-03,98.76850128173828,99.81649780273438,94.40450286865234,95.44950103759766,95.44950103759766,150690000,AMZN
+2020-03-04,97.32849884033203,98.9000015258789,96.0999984741211,98.79149627685547,98.79149627685547,95458000,AMZN
+2020-03-05,96.6500015258789,98.03600311279297,95.5,96.20149993896484,96.20149993896484,94964000,AMZN
+2020-03-06,93.75,95.54350280761719,93.4749984741211,95.05449676513672,95.05449676513672,105472000,AMZN
+2020-03-09,88.69300079345703,93.13849639892578,88.06449890136719,90.03050231933594,90.03050231933594,156264000,AMZN
+2020-03-10,93.54399871826172,94.7135009765625,90.90850067138672,94.59100341796875,94.59100341796875,142666000,AMZN
+2020-03-11,92.89250183105469,93.56600189208984,90.07499694824219,91.04299926757812,91.04299926757812,112496000,AMZN
+2020-03-12,86.0989990234375,88.25,83.75,83.83049774169922,83.83049774169922,226924000,AMZN
+2020-03-13,87.75,89.31549835205078,84.03099822998047,89.25,89.25,176194000,AMZN
+2020-03-16,82.07550048828125,87.97250366210938,81.30149841308594,84.4574966430664,84.4574966430664,178346000,AMZN
+2020-03-17,88.77349853515625,92.88899993896484,84.46199798583984,90.39199829101562,90.39199829101562,218342000,AMZN
+2020-03-18,87.5,92.08300018310547,87.25,91.5,91.5,192904000,AMZN
+2020-03-19,93.0,97.25,91.63249969482422,94.04650115966797,94.04650115966797,207998000,AMZN
+2020-03-20,96.31549835205078,97.8499984741211,91.0364990234375,92.30449676513672,92.30449676513672,196358000,AMZN
+2020-03-23,91.38749694824219,95.97000122070312,90.5999984741211,95.1415023803711,95.1415023803711,156170000,AMZN
+2020-03-24,97.57499694824219,97.75,95.01699829101562,97.00499725341797,97.00499725341797,142942000,AMZN
+2020-03-25,96.03450012207031,97.51300048828125,94.28900146484375,94.29199981689453,94.29199981689453,129582000,AMZN
+2020-03-26,95.0999984741211,97.82450103759766,94.4645004272461,97.77449798583984,97.77449798583984,124426000,AMZN
+2020-03-27,96.54299926757812,96.989501953125,94.99600219726562,95.00499725341797,95.00499725341797,107758000,AMZN
+2020-03-30,96.1415023803711,98.68150329589844,95.61699676513672,98.19750213623047,98.19750213623047,122522000,AMZN
+2020-03-31,98.21749877929688,99.6510009765625,97.20050048828125,97.48600006103516,97.48600006103516,102472000,AMZN
+2020-04-01,96.64849853515625,97.24800109863281,94.6500015258789,95.38500213623047,95.38500213623047,82438000,AMZN
+2020-04-02,95.08200073242188,96.37650299072266,94.5,95.94149780273438,95.94149780273438,86720000,AMZN
+2020-04-03,95.55750274658203,96.31649780273438,94.4574966430664,95.32949829101562,95.32949829101562,72198000,AMZN
+2020-04-06,96.80000305175781,99.9260025024414,96.5009994506836,99.87950134277344,99.87950134277344,115464000,AMZN
+2020-04-07,100.85549926757812,101.78600311279297,99.88099670410156,100.58000183105469,100.58000183105469,102280000,AMZN
+2020-04-08,101.05000305175781,102.19999694824219,100.55750274658203,102.1500015258789,102.1500015258789,79546000,AMZN
+2020-04-09,102.21499633789062,102.6500015258789,100.88300323486328,102.13800048828125,102.13800048828125,92930000,AMZN
+2020-04-13,102.0,109.0,101.9000015258789,108.44349670410156,108.44349670410156,134334000,AMZN
+2020-04-14,110.02349853515625,114.5999984741211,109.31050109863281,114.16600036621094,114.16600036621094,161744000,AMZN
+2020-04-15,112.88400268554688,116.66850280761719,112.25,115.38400268554688,115.38400268554688,137332000,AMZN
+2020-04-16,117.30000305175781,123.05000305175781,116.75,120.40950012207031,120.40950012207031,240764000,AMZN
+2020-04-17,118.61650085449219,120.0,115.8010025024414,118.75,118.75,158600000,AMZN
+2020-04-20,119.49749755859375,122.2490005493164,119.30249786376953,119.68049621582031,119.68049621582031,115414000,AMZN
+2020-04-21,120.83049774169922,121.41549682617188,113.98300170898438,116.40599822998047,116.40599822998047,149534000,AMZN
+2020-04-22,118.44999694824219,119.69999694824219,117.55000305175781,118.17449951171875,118.17449951171875,84244000,AMZN
+2020-04-23,119.9990005493164,121.21099853515625,119.10399627685547,119.97250366210938,119.97250366210938,101332000,AMZN
+2020-04-24,120.8499984741211,121.02149963378906,119.0999984741211,120.51100158691406,120.51100158691406,76498000,AMZN
+2020-04-27,122.16000366210938,122.24400329589844,118.1500015258789,118.80000305175781,118.80000305175781,112912000,AMZN
+2020-04-28,118.6050033569336,118.67500305175781,115.30000305175781,115.7040023803711,115.7040023803711,105388000,AMZN
+2020-04-29,116.50050354003906,119.59449768066406,115.5,118.635498046875,118.635498046875,91832000,AMZN
+2020-04-30,120.99199676513672,123.75,119.80049896240234,123.69999694824219,123.69999694824219,190692000,AMZN
+2020-05-01,116.83999633789062,118.12200164794922,112.90950012207031,114.302001953125,114.302001953125,195452000,AMZN
+2020-05-04,112.81900024414062,116.3489990234375,112.81900024414062,115.79949951171875,115.79949951171875,97318000,AMZN
+2020-05-05,117.0,117.55000305175781,115.35649871826172,115.88999938964844,115.88999938964844,64850000,AMZN
+2020-05-06,116.47200012207031,117.87249755859375,116.0,117.56300354003906,117.56300354003906,62356000,AMZN
+2020-05-07,118.73899841308594,118.80000305175781,117.15550231933594,118.38050079345703,118.38050079345703,67928000,AMZN
+2020-05-08,118.60700225830078,119.36199951171875,117.8499984741211,118.98049926757812,118.98049926757812,64132000,AMZN
+2020-05-11,118.73500061035156,120.9834976196289,118.60549926757812,120.44999694824219,120.44999694824219,65184000,AMZN
+2020-05-12,120.59249877929688,120.94999694824219,117.75,117.84750366210938,117.84750366210938,61498000,AMZN
+2020-05-13,118.33999633789062,120.38500213623047,116.88999938964844,118.39600372314453,118.39600372314453,95658000,AMZN
+2020-05-14,118.05049896240234,119.56849670410156,117.6604995727539,119.44249725341797,119.44249725341797,72962000,AMZN
+2020-05-15,118.4260025024414,120.55000305175781,117.81849670410156,120.48899841308594,120.48899841308594,84700000,AMZN
+2020-05-18,120.21749877929688,121.6500015258789,119.20050048828125,121.31300354003906,121.31300354003906,87144000,AMZN
+2020-05-19,121.49150085449219,124.25,121.44850158691406,122.46649932861328,122.46649932861328,86410000,AMZN
+2020-05-20,123.89350128173828,125.00050354003906,123.3635025024414,124.89700317382812,124.89700317382812,79962000,AMZN
+2020-05-21,125.0,126.27249908447266,122.12699890136719,122.33699798583984,122.33699798583984,102288000,AMZN
+2020-05-22,122.75050354003906,123.49250030517578,121.50650024414062,121.84400177001953,121.84400177001953,57342000,AMZN
+2020-05-26,122.9000015258789,123.0999984741211,120.7030029296875,121.09300231933594,121.09300231933594,71364000,AMZN
+2020-05-27,120.24949645996094,120.67900085449219,116.5,120.51950073242188,120.51950073242188,101138000,AMZN
+2020-05-28,119.21649932861328,121.84850311279297,118.9114990234375,120.05500030517578,120.05500030517578,63804000,AMZN
+2020-05-29,120.7969970703125,122.11849975585938,119.91000366210938,122.11849975585938,122.11849975585938,70198000,AMZN
+2020-06-01,122.4000015258789,123.84649658203125,122.20850372314453,123.552001953125,123.552001953125,58578000,AMZN
+2020-06-02,123.3499984741211,123.67649841308594,122.2655029296875,123.62049865722656,123.62049865722656,50598000,AMZN
+2020-06-03,123.40049743652344,124.4000015258789,123.05850219726562,123.91999816894531,123.91999816894531,53420000,AMZN
+2020-06-04,123.87149810791016,125.37699890136719,122.50050354003906,123.02999877929688,123.02999877929688,58974000,AMZN
+2020-06-05,122.22550201416016,124.43250274658203,121.85649871826172,124.1500015258789,124.1500015258789,66128000,AMZN
+2020-06-08,125.01000213623047,126.5,124.36699676513672,126.2030029296875,126.2030029296875,79414000,AMZN
+2020-06-09,126.47200012207031,131.32150268554688,126.25,130.04299926757812,130.04299926757812,103520000,AMZN
+2020-06-10,132.25,136.11749267578125,131.31300354003906,132.37249755859375,132.37249755859375,98920000,AMZN
+2020-06-11,130.1750030517578,133.56900024414062,126.8115005493164,127.89800262451172,127.89800262451172,116002000,AMZN
+2020-06-12,130.0605010986328,131.07400512695312,125.1675033569336,127.2509994506836,127.2509994506836,108722000,AMZN
+2020-06-15,126.33000183105469,129.1999969482422,125.4000015258789,128.63400268554688,128.63400268554688,77302000,AMZN
+2020-06-16,131.0,131.0,128.8000030517578,130.7635040283203,130.7635040283203,71712000,AMZN
+2020-06-17,132.375,132.75,131.59100341796875,132.0489959716797,132.0489959716797,59186000,AMZN
+2020-06-18,132.35049438476562,132.98199462890625,131.8054962158203,132.69900512695312,132.69900512695312,49756000,AMZN
+2020-06-19,133.9040069580078,134.8715057373047,132.9499969482422,133.75050354003906,133.75050354003906,115540000,AMZN
+2020-06-22,134.22500610351562,135.75,133.4499969482422,135.6909942626953,135.6909942626953,64176000,AMZN
+2020-06-23,136.30099487304688,139.15550231933594,135.90199279785156,138.2205047607422,138.2205047607422,84634000,AMZN
+2020-06-24,139.0,139.8000030517578,136.0500030517578,136.72000122070312,136.72000122070312,90532000,AMZN
+2020-06-25,136.9774932861328,137.81149291992188,135.60699462890625,137.72900390625,137.72900390625,59374000,AMZN
+2020-06-26,138.7530059814453,139.1284942626953,134.39999389648438,134.64349365234375,134.64349365234375,130016000,AMZN
+2020-06-29,134.50050354003906,134.83999633789062,131.50399780273438,134.0189971923828,134.0189971923828,84468000,AMZN
+2020-06-30,134.2534942626953,138.48150634765625,133.75149536132812,137.9409942626953,137.9409942626953,75394000,AMZN
+2020-07-01,137.89950561523438,144.75,137.6999969482422,143.93499755859375,143.93499755859375,127268000,AMZN
+2020-07-02,145.60049438476562,147.7779998779297,143.55499267578125,144.51499938964844,144.51499938964844,131868000,AMZN
+2020-07-06,146.74850463867188,152.99400329589844,146.5,152.8520050048828,152.8520050048828,137612000,AMZN
+2020-07-07,152.92750549316406,153.4774932861328,149.5,150.00599670410156,150.00599670410156,105150000,AMZN
+2020-07-08,151.1304931640625,154.19850158691406,150.6215057373047,154.0554962158203,154.0554962158203,100752000,AMZN
+2020-07-09,155.79949951171875,159.69400024414062,153.6999969482422,159.13150024414062,159.13150024414062,127774000,AMZN
+2020-07-10,159.58799743652344,160.75,156.78500366210938,160.0,160.0,109720000,AMZN
+2020-07-13,162.55299377441406,167.21449279785156,153.41949462890625,155.1999969482422,155.1999969482422,154408000,AMZN
+2020-07-14,154.4499969482422,156.36900329589844,147.5,154.1999969482422,154.1999969482422,144638000,AMZN
+2020-07-15,154.01150512695312,154.91749572753906,148.65899658203125,150.44349670410156,150.44349670410156,115778000,AMZN
+2020-07-16,148.55299377441406,151.60000610351562,145.9114990234375,149.9949951171875,149.9949951171875,127884000,AMZN
+2020-07-17,150.4499969482422,151.1999969482422,147.42250061035156,148.09849548339844,148.09849548339844,95226000,AMZN
+2020-07-20,150.00999450683594,160.0679931640625,149.7010040283203,159.8419952392578,159.8419952392578,151964000,AMZN
+2020-07-21,161.62449645996094,162.0290069580078,155.28599548339844,156.9145050048828,156.9145050048828,122426000,AMZN
+2020-07-22,156.25,157.5,153.26300048828125,154.99549865722656,154.99549865722656,82084000,AMZN
+2020-07-23,154.9134979248047,154.9134979248047,148.5,149.32749938964844,149.32749938964844,113138000,AMZN
+2020-07-24,146.5,151.57899475097656,144.39999389648438,150.44549560546875,150.44549560546875,112648000,AMZN
+2020-07-27,153.10000610351562,154.89999389648438,150.7884979248047,152.760498046875,152.760498046875,83410000,AMZN
+2020-07-28,152.7135009765625,153.85450744628906,149.78799438476562,150.01649475097656,150.01649475097656,62534000,AMZN
+2020-07-29,151.54949951171875,151.95799255371094,149.8385009765625,151.67649841308594,151.67649841308594,59482000,AMZN
+2020-07-30,150.6999969482422,154.60000610351562,150.25,152.593994140625,152.593994140625,122566000,AMZN
+2020-07-31,162.1999969482422,162.34100341796875,157.5500030517578,158.23399353027344,158.23399353027344,161710000,AMZN
+2020-08-03,159.02549743652344,159.1999969482422,155.1999969482422,155.59449768066406,155.59449768066406,101494000,AMZN
+2020-08-04,155.0605010986328,158.36199951171875,155.0605010986328,156.94149780273438,156.94149780273438,93886000,AMZN
+2020-08-05,157.18850708007812,160.67950439453125,156.36500549316406,160.25149536132812,160.25149536132812,78330000,AMZN
+2020-08-06,159.71800231933594,162.37350463867188,158.27149963378906,161.25,161.25,78812000,AMZN
+2020-08-07,161.20050048828125,162.04049682617188,157.0334930419922,158.3730010986328,158.3730010986328,78722000,AMZN
+2020-08-10,158.5155029296875,158.62550354003906,155.0760040283203,157.4080047607422,157.4080047607422,63346000,AMZN
+2020-08-11,155.66000366210938,157.96099853515625,153.64999389648438,154.0334930419922,154.0334930419922,74362000,AMZN
+2020-08-12,155.39999389648438,158.71949768066406,155.0709991455078,158.11199951171875,158.11199951171875,70442000,AMZN
+2020-08-13,159.14950561523438,160.87600708007812,157.75,158.05099487304688,158.05099487304688,62980000,AMZN
+2020-08-14,158.90899658203125,158.91200256347656,156.0,157.4010009765625,157.4010009765625,55034000,AMZN
+2020-08-17,158.656005859375,159.74850463867188,157.70899963378906,159.12049865722656,159.12049865722656,53824000,AMZN
+2020-08-18,160.60000610351562,166.0,160.29100036621094,165.62449645996094,165.62449645996094,106920000,AMZN
+2020-08-19,165.15049743652344,165.7949981689453,162.8000030517578,163.0240020751953,163.0240020751953,83702000,AMZN
+2020-08-20,162.60000610351562,165.63099670410156,161.89999389648438,164.86849975585938,164.86849975585938,66650000,AMZN
+2020-08-21,164.75,165.72000122070312,163.76950073242188,164.23599243164062,164.23599243164062,71518000,AMZN
+2020-08-24,165.50750732421875,169.01600646972656,162.8780059814453,165.3730010986328,165.3730010986328,93326000,AMZN
+2020-08-25,164.74949645996094,167.8699951171875,163.35000610351562,167.32449340820312,167.32449340820312,79856000,AMZN
+2020-08-26,167.5554962158203,172.58700561523438,167.22850036621094,172.09249877929688,172.09249877929688,130174000,AMZN
+2020-08-27,172.50250244140625,172.64999389648438,168.89999389648438,170.0,170.0,85296000,AMZN
+2020-08-28,171.14999389648438,171.6685028076172,169.3249969482422,170.08999633789062,170.08999633789062,57940000,AMZN
+2020-08-31,170.44949340820312,174.75,170.25,172.54800415039062,172.54800415039062,83718000,AMZN
+2020-09-01,174.47900390625,175.69349670410156,173.35000610351562,174.95599365234375,174.95599365234375,68644000,AMZN
+2020-09-02,177.35000610351562,177.6125030517578,174.33450317382812,176.57249450683594,176.57249450683594,78630000,AMZN
+2020-09-03,174.25,174.42050170898438,165.14999389648438,168.39999389648438,168.39999389648438,163222000,AMZN
+2020-09-04,165.89999389648438,169.0749969482422,155.55650329589844,164.7310028076172,164.7310028076172,175636000,AMZN
+2020-09-08,157.1999969482422,162.54249572753906,156.5,157.49200439453125,157.49200439453125,121884000,AMZN
+2020-09-09,160.14950561523438,165.15899658203125,159.25,163.4304962158203,163.4304962158203,103774000,AMZN
+2020-09-10,165.36099243164062,167.4945068359375,158.52749633789062,158.7554931640625,158.7554931640625,106614000,AMZN
+2020-09-11,160.4344940185547,160.86700439453125,154.19900512695312,155.81100463867188,155.81100463867188,101880000,AMZN
+2020-09-14,158.64700317382812,159.3695068359375,154.8000030517578,155.14849853515625,155.14849853515625,90592000,AMZN
+2020-09-15,156.80799865722656,158.75100708007812,155.4459991455078,157.80650329589844,157.80650329589844,80430000,AMZN
+2020-09-16,158.99949645996094,159.36199951171875,153.70750427246094,153.90499877929688,153.90499877929688,90244000,AMZN
+2020-09-17,150.46249389648438,151.47149658203125,148.62750244140625,150.43649291992188,150.43649291992188,128982000,AMZN
+2020-09-18,151.58700561523438,151.88999938964844,145.27699279785156,147.74549865722656,147.74549865722656,177852000,AMZN
+2020-09-21,145.3249969482422,148.10000610351562,143.5500030517578,148.02349853515625,148.02349853515625,122358000,AMZN
+2020-09-22,151.69200134277344,156.69949340820312,150.00999450683594,156.44949340820312,156.44949340820312,138976000,AMZN
+2020-09-23,156.02149963378906,156.35000610351562,149.61900329589844,149.9929962158203,149.9929962158203,113054000,AMZN
+2020-09-24,148.88949584960938,153.46499633789062,148.25,150.989501953125,150.989501953125,110588000,AMZN
+2020-09-25,152.7429962158203,155.07699584960938,149.9499969482422,154.75650024414062,154.75650024414062,92304000,AMZN
+2020-09-28,157.4425048828125,158.7519989013672,155.85850524902344,158.70249938964844,158.70249938964844,84484000,AMZN
+2020-09-29,158.76950073242188,159.41299438476562,156.6269989013672,157.24400329589844,157.24400329589844,69916000,AMZN
+2020-09-30,157.0570068359375,160.6439971923828,156.69949340820312,157.43649291992188,157.43649291992188,97922000,AMZN
+2020-10-01,160.39999389648438,161.1999969482422,158.60000610351562,161.06300354003906,161.06300354003906,99438000,AMZN
+2020-10-02,157.68150329589844,159.7899932861328,156.14999389648438,156.25,156.25,112262000,AMZN
+2020-10-05,157.29200744628906,160.12649536132812,157.04249572753906,159.9600067138672,159.9600067138672,75506000,AMZN
+2020-10-06,158.25,159.10000610351562,154.5,154.9980010986328,154.9980010986328,101738000,AMZN
+2020-10-07,156.75,160.0,156.6195068359375,159.7845001220703,159.7845001220703,86188000,AMZN
+2020-10-08,161.24949645996094,161.6645050048828,158.74949645996094,159.52749633789062,159.52749633789062,63482000,AMZN
+2020-10-09,160.5,164.44949340820312,159.89149475097656,164.33250427246094,164.33250427246094,98158000,AMZN
+2020-10-12,167.4969940185547,174.81199645996094,166.9774932861328,172.14649963378906,172.14649963378906,167284000,AMZN
+2020-10-13,173.39950561523438,174.61900329589844,171.21099853515625,172.18150329589844,172.18150329589844,114894000,AMZN
+2020-10-14,172.35000610351562,173.24400329589844,167.0,168.1855010986328,168.1855010986328,116254000,AMZN
+2020-10-15,164.60049438476562,167.79400634765625,164.0,166.9324951171875,166.9324951171875,104468000,AMZN
+2020-10-16,168.1614990234375,169.98300170898438,158.0,163.635498046875,163.635498046875,129488000,AMZN
+2020-10-19,164.98049926757812,166.4499969482422,159.63699340820312,160.36050415039062,160.36050415039062,104472000,AMZN
+2020-10-20,161.11399841308594,163.3000030517578,159.60049438476562,160.85049438476562,160.85049438476562,90194000,AMZN
+2020-10-21,160.625,161.69400024414062,158.0,159.2469940185547,159.2469940185547,91854000,AMZN
+2020-10-22,159.49349975585938,159.9375,156.0970001220703,158.82000732421875,158.82000732421875,84240000,AMZN
+2020-10-23,159.5500030517578,160.26649475097656,157.0,160.22000122070312,160.22000122070312,69334000,AMZN
+2020-10-26,159.93699645996094,164.1490020751953,157.6649932861328,160.3520050048828,160.3520050048828,118024000,AMZN
+2020-10-27,161.2469940185547,164.58299255371094,160.56500244140625,164.31649780273438,164.31649780273438,85820000,AMZN
+2020-10-28,162.46499633789062,163.2010040283203,158.12350463867188,158.13900756835938,158.13900756835938,111766000,AMZN
+2020-10-29,160.06350708007812,162.8625030517578,158.1999969482422,160.55050659179688,160.55050659179688,131930000,AMZN
+2020-10-30,157.8874969482422,158.35000610351562,150.9499969482422,151.8074951171875,151.8074951171875,167728000,AMZN
+2020-11-02,153.08700561523438,153.98550415039062,147.50599670410156,150.2239990234375,150.2239990234375,145148000,AMZN
+2020-11-03,150.92649841308594,153.7449951171875,149.0489959716797,152.42050170898438,152.42050170898438,97958000,AMZN
+2020-11-04,157.99949645996094,162.24249267578125,156.9864959716797,162.05799865722656,162.05799865722656,136780000,AMZN
+2020-11-05,165.99850463867188,168.33999633789062,164.44400024414062,166.10000610351562,166.10000610351562,115786000,AMZN
+2020-11-06,165.23199462890625,166.10000610351562,161.60000610351562,165.56849670410156,165.56849670410156,92946000,AMZN
+2020-11-09,161.55149841308594,164.4499969482422,155.60549926757812,157.18699645996094,157.18699645996094,143808000,AMZN
+2020-11-10,154.75100708007812,155.6999969482422,150.9739990234375,151.75100708007812,151.75100708007812,131820000,AMZN
+2020-11-11,153.08900451660156,156.95750427246094,152.5,156.8695068359375,156.8695068359375,87338000,AMZN
+2020-11-12,157.99749755859375,158.79400634765625,154.30250549316406,155.51400756835938,155.51400756835938,87240000,AMZN
+2020-11-13,156.10000610351562,157.08599853515625,154.26950073242188,156.4405059814453,156.4405059814453,75124000,AMZN
+2020-11-16,154.66000366210938,157.13499450683594,153.63450622558594,156.55299377441406,156.55299377441406,76174000,AMZN
+2020-11-17,159.177001953125,159.46249389648438,156.76300048828125,156.7830047607422,156.7830047607422,68894000,AMZN
+2020-11-18,156.6999969482422,157.0,155.2550048828125,155.2729949951172,155.2729949951172,58336000,AMZN
+2020-11-19,155.2655029296875,156.25,154.04600524902344,155.8509979248047,155.8509979248047,60206000,AMZN
+2020-11-20,155.8509979248047,156.64450073242188,154.90249633789062,154.97000122070312,154.97000122070312,67488000,AMZN
+2020-11-23,155.8350067138672,156.9875030517578,153.2729949951172,154.91949462890625,154.91949462890625,94178000,AMZN
+2020-11-24,155.02499389648438,156.71249389648438,154.31300354003906,155.9029998779297,155.9029998779297,72042000,AMZN
+2020-11-25,157.093505859375,159.89999389648438,157.01300048828125,159.2534942626953,159.2534942626953,75808000,AMZN
+2020-11-27,160.56300354003906,160.8094940185547,159.50250244140625,159.76699829101562,159.76699829101562,47858000,AMZN
+2020-11-30,160.4239959716797,161.41949462890625,156.27749633789062,158.40199279785156,158.40199279785156,81278000,AMZN
+2020-12-01,159.4250030517578,162.44749450683594,157.85899353027344,161.00399780273438,161.00399780273438,90740000,AMZN
+2020-12-02,161.08250427246094,161.60000610351562,158.66299438476562,160.17649841308594,160.17649841308594,62586000,AMZN
+2020-12-03,160.2729949951172,161.4320068359375,159.0655059814453,159.3365020751953,159.3365020751953,57840000,AMZN
+2020-12-04,159.91050720214844,159.91050720214844,157.93800354003906,158.12899780273438,158.12899780273438,58272000,AMZN
+2020-12-07,157.82400512695312,159.03799438476562,157.08450317382812,157.89999389648438,157.89999389648438,55026000,AMZN
+2020-12-08,157.94500732421875,159.2064971923828,156.00100708007812,158.864501953125,158.864501953125,65726000,AMZN
+2020-12-09,158.39450073242188,158.72149658203125,154.39999389648438,155.2100067138672,155.2100067138672,82016000,AMZN
+2020-12-10,154.44949340820312,157.10499572753906,153.8000030517578,155.07449340820312,155.07449340820312,60604000,AMZN
+2020-12-11,154.83299255371094,155.93350219726562,153.64100646972656,155.8209991455078,155.8209991455078,61294000,AMZN
+2020-12-14,157.14999389648438,159.52349853515625,156.3000030517578,157.84849548339844,157.84849548339844,83116000,AMZN
+2020-12-15,159.05050659179688,159.4250030517578,156.52450561523438,158.25599670410156,158.25599670410156,66390000,AMZN
+2020-12-16,158.80050659179688,162.35000610351562,158.1840057373047,162.04800415039062,162.04800415039062,88552000,AMZN
+2020-12-17,162.5,163.17550659179688,161.0500030517578,161.8040008544922,161.8040008544922,69486000,AMZN
+2020-12-18,162.19949340820312,162.4709930419922,158.5800018310547,160.08250427246094,160.08250427246094,119914000,AMZN
+2020-12-21,160.00050354003906,161.34849548339844,158.3000030517578,160.3090057373047,160.3090057373047,76736000,AMZN
+2020-12-22,160.14199829101562,161.10000610351562,159.00399780273438,160.3260040283203,160.3260040283203,47388000,AMZN
+2020-12-23,160.25,160.50650024414062,159.20849609375,159.2635040283203,159.2635040283203,41876000,AMZN
+2020-12-24,159.69500732421875,160.10000610351562,158.4499969482422,158.63450622558594,158.63450622558594,29038000,AMZN
+2020-12-28,159.6999969482422,165.1999969482422,158.63450622558594,164.197998046875,164.197998046875,113736000,AMZN
+2020-12-29,165.4969940185547,167.53250122070312,164.06100463867188,166.10000610351562,166.10000610351562,97458000,AMZN
+2020-12-30,167.0500030517578,167.10499572753906,164.12350463867188,164.29249572753906,164.29249572753906,64186000,AMZN
+2020-12-31,163.75,164.14599609375,162.05999755859375,162.84649658203125,162.84649658203125,59144000,AMZN
+2021-01-04,163.5,163.60000610351562,157.2010040283203,159.3314971923828,159.3314971923828,88228000,AMZN
+2021-01-05,158.30050659179688,161.16900634765625,158.2530059814453,160.92550659179688,160.92550659179688,53110000,AMZN
+2021-01-06,157.32400512695312,159.87550354003906,156.55799865722656,156.91900634765625,156.91900634765625,87896000,AMZN
+2021-01-07,157.85000610351562,160.427001953125,157.75,158.10800170898438,158.10800170898438,70290000,AMZN
+2021-01-08,159.0,159.53199768066406,157.11000061035156,159.13499450683594,159.13499450683594,70754000,AMZN
+2021-01-11,157.40049743652344,157.81900024414062,155.5,155.7104949951172,155.7104949951172,73668000,AMZN
+2021-01-12,156.0,157.10699462890625,154.3000030517578,156.04150390625,156.04150390625,70292000,AMZN
+2021-01-13,156.4219970703125,159.49749755859375,156.10400390625,158.29449462890625,158.29449462890625,66424000,AMZN
+2021-01-14,158.37600708007812,158.89999389648438,156.0294952392578,156.37350463867188,156.37350463867188,61418000,AMZN
+2021-01-15,156.1510009765625,157.12750244140625,154.7584991455078,155.21249389648438,155.21249389648438,84880000,AMZN
+2021-01-19,155.35000610351562,157.25,154.8000030517578,156.03799438476562,156.03799438476562,66102000,AMZN
+2021-01-20,159.09950256347656,163.99000549316406,158.75,163.16900634765625,163.16900634765625,106196000,AMZN
+2021-01-21,164.64999389648438,167.42750549316406,164.47850036621094,165.34950256347656,165.34950256347656,98722000,AMZN
+2021-01-22,165.2154998779297,166.0955047607422,164.1580047607422,164.6114959716797,164.6114959716797,56438000,AMZN
+2021-01-25,166.4250030517578,168.1945037841797,162.15750122070312,164.6999969482422,164.6999969482422,74996000,AMZN
+2021-01-26,164.8179931640625,166.89999389648438,164.14349365234375,166.30650329589844,166.30650329589844,59104000,AMZN
+2021-01-27,167.07449340820312,167.3260040283203,160.35400390625,161.62899780273438,161.62899780273438,93204000,AMZN
+2021-01-28,161.7519989013672,165.08399963378906,161.4344940185547,161.88099670410156,161.88099670410156,62984000,AMZN
+2021-01-29,161.5,161.84950256347656,159.2274932861328,160.30999755859375,160.30999755859375,85872000,AMZN
+2021-02-01,162.1179962158203,167.51300048828125,161.75149536132812,167.1439971923828,167.1439971923828,83204000,AMZN
+2021-02-02,169.0,171.38699340820312,168.05650329589844,169.0,169.0,141972000,AMZN
+2021-02-03,171.25050354003906,171.6999969482422,165.43099975585938,165.62649536132812,165.62649536132812,141776000,AMZN
+2021-02-04,166.5,167.35000610351562,163.8874969482422,166.5500030517578,166.5500030517578,73414000,AMZN
+2021-02-05,165.9499969482422,168.85000610351562,165.135498046875,167.6074981689453,167.6074981689453,72416000,AMZN
+2021-02-08,167.9250030517578,168.25,165.1999969482422,166.14700317382812,166.14700317382812,65148000,AMZN
+2021-02-09,165.62449645996094,166.89999389648438,164.89199829101562,165.25,165.25,44070000,AMZN
+2021-02-10,165.6999969482422,165.8975067138672,162.6999969482422,164.32899475097656,164.32899475097656,63032000,AMZN
+2021-02-11,164.60000610351562,164.60000610351562,162.4029998779297,163.10650634765625,163.10650634765625,46028000,AMZN
+2021-02-12,162.5,164.0124969482422,161.66549682617188,163.885498046875,163.885498046875,46706000,AMZN
+2021-02-16,162.70249938964844,165.4149932861328,162.67950439453125,163.44749450683594,163.44749450683594,51494000,AMZN
+2021-02-17,163.17999267578125,166.04550170898438,162.97500610351562,165.4320068359375,165.4320068359375,65950000,AMZN
+2021-02-18,164.12100219726562,166.89999389648438,163.69700622558594,166.4114990234375,166.4114990234375,60548000,AMZN
+2021-02-19,166.4114990234375,166.6750030517578,162.28750610351562,162.4949951171875,162.4949951171875,86104000,AMZN
+2021-02-22,160.406494140625,161.61599731445312,158.61300659179688,159.03700256347656,159.03700256347656,70314000,AMZN
+2021-02-23,156.35150146484375,160.2364959716797,154.67999267578125,159.72500610351562,159.72500610351562,93544000,AMZN
+2021-02-24,158.33749389648438,158.56149291992188,156.2689971923828,157.97650146484375,157.97650146484375,60226000,AMZN
+2021-02-25,156.83700561523438,158.91299438476562,152.38800048828125,152.85800170898438,152.85800170898438,90676000,AMZN
+2021-02-26,154.75999450683594,156.1219940185547,151.8350067138672,154.64649963378906,154.64649963378906,85518000,AMZN
+2021-03-01,156.39450073242188,157.47799682617188,154.89950561523438,157.3070068359375,157.3070068359375,54582000,AMZN
+2021-03-02,157.17349243164062,158.17599487304688,154.3560028076172,154.72650146484375,154.72650146484375,51916000,AMZN
+2021-03-03,154.0590057373047,155.38900756835938,149.75,150.25,150.25,79774000,AMZN
+2021-03-04,150.60000610351562,152.906494140625,147.27149963378906,148.8784942626953,148.8784942626953,109632000,AMZN
+2021-03-05,150.25,150.4499969482422,144.0500030517578,150.0229949951172,150.0229949951172,107772000,AMZN
+2021-03-08,150.75,153.22950744628906,147.5655059814453,147.59750366210938,147.59750366210938,83700000,AMZN
+2021-03-09,150.89950561523438,154.54800415039062,150.25750732421875,153.1425018310547,153.1425018310547,80600000,AMZN
+2021-03-10,154.92250061035156,155.822998046875,151.50250244140625,152.8820037841797,152.8820037841797,60250000,AMZN
+2021-03-11,155.20050048828125,156.58900451660156,154.14649963378906,155.67950439453125,155.67950439453125,55528000,AMZN
+2021-03-12,153.75,154.94900512695312,152.27499389648438,154.47450256347656,154.47450256347656,48438000,AMZN
+2021-03-15,153.72850036621094,154.11199951171875,151.60450744628906,154.08399963378906,154.08399963378906,58272000,AMZN
+2021-03-16,155.24850463867188,156.44549560546875,153.79299926757812,154.59300231933594,154.59300231933594,50776000,AMZN
+2021-03-17,153.66099548339844,158.65249633789062,153.51100158691406,156.7864990234375,156.7864990234375,62372000,AMZN
+2021-03-18,155.0500030517578,155.8314971923828,151.25,151.39950561523438,151.39950561523438,72992000,AMZN
+2021-03-19,151.4615020751953,153.864501953125,150.8314971923828,153.7480010986328,153.7480010986328,92508000,AMZN
+2021-03-22,153.3925018310547,156.32899475097656,153.00250244140625,155.5435028076172,155.5435028076172,58044000,AMZN
+2021-03-23,156.35000610351562,159.10000610351562,156.04249572753906,156.875,156.875,76346000,AMZN
+2021-03-24,157.552001953125,158.0155029296875,154.25750732421875,154.35350036621094,154.35350036621094,59180000,AMZN
+2021-03-25,153.64950561523438,155.48899841308594,151.85699462890625,152.31300354003906,152.31300354003906,71270000,AMZN
+2021-03-26,152.2030029296875,152.83299255371094,149.8000030517578,152.60150146484375,152.60150146484375,66258000,AMZN
+2021-03-29,152.77200317382812,154.5625,151.42250061035156,153.7864990234375,153.7864990234375,54920000,AMZN
+2021-03-30,153.50050354003906,153.64999389648438,151.6999969482422,152.76449584960938,152.76449584960938,46752000,AMZN
+2021-03-31,153.2030029296875,155.9665069580078,153.125,154.70399475097656,154.70399475097656,61878000,AMZN
+2021-04-01,155.89700317382812,158.1219940185547,155.77749633789062,158.0500030517578,158.0500030517578,58806000,AMZN
+2021-04-05,158.64999389648438,161.79800415039062,158.06199645996094,161.3365020751953,161.3365020751953,66698000,AMZN
+2021-04-06,161.1875,162.36549377441406,160.8520050048828,161.1909942626953,161.1909942626953,50756000,AMZN
+2021-04-07,161.69000244140625,165.1804962158203,161.1824951171875,163.96949768066406,163.96949768066406,66924000,AMZN
+2021-04-08,165.5449981689453,166.22500610351562,164.60000610351562,164.96499633789062,164.96499633789062,56242000,AMZN
+2021-04-09,165.23500061035156,168.61000061035156,164.44500732421875,168.61000061035156,168.61000061035156,86830000,AMZN
+2021-04-12,167.760498046875,169.7519989013672,167.5574951171875,168.96949768066406,168.96949768066406,65636000,AMZN
+2021-04-13,170.04249572753906,171.60000610351562,169.781494140625,170.0,170.0,66316000,AMZN
+2021-04-14,170.20199584960938,170.2064971923828,166.3000030517578,166.64999389648438,166.64999389648438,62904000,AMZN
+2021-04-15,168.5500030517578,169.85000610351562,167.60000610351562,168.95449829101562,168.95449829101562,64672000,AMZN
+2021-04-16,169.0,170.33999633789062,167.7794952392578,169.9720001220703,169.9720001220703,63720000,AMZN
+2021-04-19,169.51649475097656,171.79649353027344,168.00799560546875,168.60049438476562,168.60049438476562,54508000,AMZN
+2021-04-20,168.67999267578125,169.14950561523438,165.8000030517578,166.7344970703125,166.7344970703125,52460000,AMZN
+2021-04-21,165.8000030517578,168.14300537109375,165.1905059814453,168.1009979248047,168.1009979248047,44224000,AMZN
+2021-04-22,168.58399963378906,168.64349365234375,165.07249450683594,165.45199584960938,165.45199584960938,51612000,AMZN
+2021-04-23,165.9550018310547,168.75,165.4250030517578,167.04400634765625,167.04400634765625,63856000,AMZN
+2021-04-26,167.39999389648438,171.42250061035156,166.5469970703125,170.4499969482422,170.4499969482422,97614000,AMZN
+2021-04-27,172.17349243164062,173.0,169.90049743652344,170.8715057373047,170.8715057373047,76542000,AMZN
+2021-04-28,171.74000549316406,174.49400329589844,171.25,172.9250030517578,172.9250030517578,92638000,AMZN
+2021-04-29,175.2550048828125,175.72250366210938,171.75,173.5655059814453,173.5655059814453,153648000,AMZN
+2021-04-30,176.25599670410156,177.6999969482422,173.125,173.37100219726562,173.37100219726562,140186000,AMZN
+2021-05-03,174.2364959716797,174.33250427246094,168.63499450683594,169.32449340820312,169.32449340820312,117510000,AMZN
+2021-05-04,167.8094940185547,168.3990020751953,163.60650634765625,165.593505859375,165.593505859375,108788000,AMZN
+2021-05-05,166.9429931640625,167.73500061035156,163.21800231933594,163.52699279785156,163.52699279785156,74226000,AMZN
+2021-05-06,163.5,165.72000122070312,162.36000061035156,165.31849670410156,165.31849670410156,88954000,AMZN
+2021-05-07,165.95449829101562,166.54449462890625,164.45350646972656,164.58050537109375,164.58050537109375,94206000,AMZN
+2021-05-10,164.11599731445312,164.14999389648438,159.5,159.52450561523438,159.52450561523438,116772000,AMZN
+2021-05-11,156.81399536132812,161.89999389648438,156.36849975585938,161.19549560546875,161.19549560546875,92396000,AMZN
+2021-05-12,159.25,160.39700317382812,156.65499877929688,157.5970001220703,157.5970001220703,98728000,AMZN
+2021-05-13,159.27349853515625,160.19200134277344,156.64999389648438,158.07350158691406,158.07350158691406,67018000,AMZN
+2021-05-14,159.2779998779297,161.4429931640625,159.14999389648438,161.14500427246094,161.14500427246094,66500000,AMZN
+2021-05-17,162.29649353027344,164.6374969482422,161.72950744628906,163.51950073242188,163.51950073242188,74478000,AMZN
+2021-05-18,164.62899780273438,165.60000610351562,161.51849365234375,161.61399841308594,161.61399841308594,56568000,AMZN
+2021-05-19,159.75,161.7375030517578,159.1999969482422,161.58999633789062,161.58999633789062,53594000,AMZN
+2021-05-20,162.22000122070312,162.98399353027344,161.8090057373047,162.38400268554688,162.38400268554688,52664000,AMZN
+2021-05-21,162.5,162.83450317382812,159.85049438476562,160.1540069580078,160.1540069580078,82098000,AMZN
+2021-05-24,160.77499389648438,162.8975067138672,160.52499389648438,162.24949645996094,162.24949645996094,48456000,AMZN
+2021-05-25,163.33349609375,163.99099731445312,160.68800354003906,162.95249938964844,162.95249938964844,65222000,AMZN
+2021-05-26,163.72950744628906,164.7864990234375,162.92550659179688,163.25799560546875,163.25799560546875,47680000,AMZN
+2021-05-27,162.8000030517578,163.01800537109375,161.5019989013672,161.5054931640625,161.5054931640625,51224000,AMZN
+2021-05-28,162.10000610351562,162.39950561523438,160.98500061035156,161.15350341796875,161.15350341796875,46596000,AMZN
+2021-06-01,162.1750030517578,162.5489959716797,160.4530029296875,160.9324951171875,160.9324951171875,48600000,AMZN
+2021-06-02,161.15499877929688,161.75,160.39999389648438,161.69949340820312,161.69949340820312,40290000,AMZN
+2021-06-03,160.2115020751953,160.7220001220703,159.20150756835938,159.35049438476562,159.35049438476562,47966000,AMZN
+2021-06-04,160.60000610351562,161.0500030517578,159.9405059814453,160.31100463867188,160.31100463867188,44994000,AMZN
+2021-06-07,159.8665008544922,160.39999389648438,158.61000061035156,159.90049743652344,159.90049743652344,44316000,AMZN
+2021-06-08,161.1304931640625,163.97650146484375,160.90049743652344,163.20550537109375,163.20550537109375,68334000,AMZN
+2021-06-09,163.64349365234375,164.87899780273438,163.53500366210938,164.0574951171875,164.0574951171875,49110000,AMZN
+2021-06-10,164.10049438476562,167.5500030517578,164.0574951171875,167.4824981689453,167.4824981689453,69530000,AMZN
+2021-06-11,167.4824981689453,168.32899475097656,166.67250061035156,167.3415069580078,167.3415069580078,56348000,AMZN
+2021-06-14,167.3415069580078,169.25,166.77499389648438,169.19349670410156,169.19349670410156,51394000,AMZN
+2021-06-15,169.1999969482422,169.84950256347656,168.15550231933594,169.156494140625,169.156494140625,48524000,AMZN
+2021-06-16,169.60000610351562,171.3175048828125,168.02650451660156,170.7624969482422,170.7624969482422,84056000,AMZN
+2021-06-17,170.15899658203125,174.86000061035156,170.0500030517578,174.46200561523438,174.46200561523438,102730000,AMZN
+2021-06-18,173.99949645996094,175.35000610351562,173.6855010986328,174.34500122070312,174.34500122070312,104954000,AMZN
+2021-06-21,173.8209991455078,174.10000610351562,171.6999969482422,172.697998046875,172.697998046875,65542000,AMZN
+2021-06-22,172.9029998779297,176.18899536132812,172.80450439453125,175.27200317382812,175.27200317382812,66902000,AMZN
+2021-06-23,175.25,176.0500030517578,174.16000366210938,175.1909942626953,175.1909942626953,56266000,AMZN
+2021-06-24,175.3820037841797,176.2429962158203,171.54249572753906,172.45399475097656,172.45399475097656,76640000,AMZN
+2021-06-25,173.1999969482422,173.24099731445312,169.70899963378906,170.072998046875,170.072998046875,78820000,AMZN
+2021-06-28,170.8000030517578,172.39999389648438,170.67550659179688,172.1945037841797,172.1945037841797,44856000,AMZN
+2021-06-29,171.9409942626953,172.80149841308594,171.15150451660156,172.40699768066406,172.40699768066406,41968000,AMZN
+2021-06-30,172.05299377441406,173.5800018310547,171.75,172.00799560546875,172.00799560546875,48080000,AMZN
+2021-07-01,171.73049926757812,172.85000610351562,170.4709930419922,171.64849853515625,171.64849853515625,40742000,AMZN
+2021-07-02,172.58200073242188,175.58599853515625,171.8459930419922,175.5489959716797,175.5489959716797,63388000,AMZN
+2021-07-06,176.5054931640625,184.2740020751953,176.4499969482422,183.78700256347656,183.78700256347656,134896000,AMZN
+2021-07-07,185.86900329589844,186.7100067138672,183.94549560546875,184.82899475097656,184.82899475097656,106562000,AMZN
+2021-07-08,182.17799377441406,187.99949645996094,181.05599975585938,186.57049560546875,186.57049560546875,103612000,AMZN
+2021-07-09,186.12600708007812,187.39999389648438,184.6699981689453,185.9669952392578,185.9669952392578,74964000,AMZN
+2021-07-12,187.1999969482422,187.864501953125,184.83949279785156,185.92750549316406,185.92750549316406,51432000,AMZN
+2021-07-13,185.10499572753906,188.6540069580078,183.5659942626953,183.8679962158203,183.8679962158203,76918000,AMZN
+2021-07-14,185.4425048828125,185.88299560546875,183.04150390625,184.08399963378906,184.08399963378906,65932000,AMZN
+2021-07-15,184.7100067138672,184.77000427246094,181.04600524902344,181.55999755859375,181.55999755859375,63706000,AMZN
+2021-07-16,181.66549682617188,182.30299377441406,178.5229949951172,178.68150329589844,178.68150329589844,80874000,AMZN
+2021-07-19,176.62899780273438,177.510498046875,174.95799255371094,177.47950744628906,177.47950744628906,75692000,AMZN
+2021-07-20,178.36599731445312,179.60000610351562,175.89999389648438,178.6595001220703,178.6595001220703,65114000,AMZN
+2021-07-21,178.81900024414062,179.32249450683594,177.1820068359375,179.25999450683594,179.25999450683594,46380000,AMZN
+2021-07-22,179.3614959716797,182.00100708007812,179.11349487304688,181.90150451660156,181.90150451660156,65308000,AMZN
+2021-07-23,182.0,183.3054962158203,181.1020050048828,182.83200073242188,182.83200073242188,48726000,AMZN
+2021-07-26,183.6584930419922,185.60400390625,182.3625030517578,184.99099731445312,184.99099731445312,58002000,AMZN
+2021-07-27,184.9250030517578,184.9250030517578,179.3074951171875,181.3195037841797,181.3195037841797,82638000,AMZN
+2021-07-28,181.68899536132812,182.92100524902344,180.0500030517578,181.51600646972656,181.51600646972656,59988000,AMZN
+2021-07-29,181.3874969482422,181.8975067138672,179.00050354003906,179.99600219726562,179.99600219726562,110400000,AMZN
+2021-07-30,167.3975067138672,168.40699768066406,165.3489990234375,166.37950134277344,166.37950134277344,199312000,AMZN
+2021-08-02,167.65499877929688,167.9459991455078,165.85000610351562,166.57400512695312,166.57400512695312,67078000,AMZN
+2021-08-03,167.03599548339844,169.5500030517578,164.98849487304688,168.31199645996094,168.31199645996094,83146000,AMZN
+2021-08-04,168.96749877929688,169.44400024414062,167.2779998779297,167.73599243164062,167.73599243164062,43678000,AMZN
+2021-08-05,167.81100463867188,169.4499969482422,167.04600524902344,168.79949951171875,168.79949951171875,48670000,AMZN
+2021-08-06,168.75,168.75,166.45199584960938,167.2469940185547,167.2469940185547,52752000,AMZN
+2021-08-09,167.1804962158203,167.74400329589844,166.42599487304688,167.093505859375,167.093505859375,42964000,AMZN
+2021-08-10,167.25050354003906,167.89999389648438,165.75,166.03399658203125,166.03399658203125,48252000,AMZN
+2021-08-11,166.57249450683594,166.88499450683594,163.88949584960938,164.60549926757812,164.60549926757812,58944000,AMZN
+2021-08-12,164.5,165.72549438476562,163.48350524902344,165.1750030517578,165.1750030517578,46282000,AMZN
+2021-08-13,165.2834930419922,165.30349731445312,164.14999389648438,164.69850158691406,164.69850158691406,41134000,AMZN
+2021-08-16,164.14999389648438,165.0,160.55650329589844,164.94949340820312,164.94949340820312,66394000,AMZN
+2021-08-17,163.875,164.02450561523438,161.28399658203125,162.09800720214844,162.09800720214844,67758000,AMZN
+2021-08-18,162.09950256347656,162.7050018310547,160.0,160.06100463867188,160.06100463867188,56086000,AMZN
+2021-08-19,159.7010040283203,161.64999389648438,159.1230010986328,159.3874969482422,159.3874969482422,75658000,AMZN
+2021-08-20,160.19349670410156,160.3905029296875,158.78799438476562,159.99749755859375,159.99749755859375,67168000,AMZN
+2021-08-23,160.59500122070312,164.0449981689453,160.50050354003906,163.2935028076172,163.2935028076172,65362000,AMZN
+2021-08-24,164.0,165.77450561523438,163.72900390625,165.28900146484375,165.28900146484375,51036000,AMZN
+2021-08-25,165.49349975585938,166.0500030517578,164.3074951171875,164.95899963378906,164.95899963378906,33606000,AMZN
+2021-08-26,164.9499969482422,166.60000610351562,164.8000030517578,165.8000030517578,165.8000030517578,41976000,AMZN
+2021-08-27,166.6614990234375,167.61599731445312,165.6875,167.48150634765625,167.48150634765625,48048000,AMZN
+2021-08-30,167.8715057373047,172.25,167.76100158691406,171.07850646972656,171.07850646972656,63844000,AMZN
+2021-08-31,171.24000549316406,173.62899780273438,169.7794952392578,173.5395050048828,173.5395050048828,87128000,AMZN
+2021-09-01,174.82000732421875,176.35000610351562,173.76199340820312,173.9499969482422,173.9499969482422,72598000,AMZN
+2021-09-02,174.73800659179688,175.59800720214844,172.75,173.156005859375,173.156005859375,58474000,AMZN
+2021-09-03,172.60000610351562,174.1334991455078,171.82200622558594,173.90249633789062,173.90249633789062,51514000,AMZN
+2021-09-07,173.89999389648438,176.4044952392578,173.8470001220703,175.46449279785156,175.46449279785156,54758000,AMZN
+2021-09-08,175.58250427246094,177.281494140625,174.7834930419922,176.27499389648438,176.27499389648438,61068000,AMZN
+2021-09-09,176.30099487304688,177.49949645996094,174.01849365234375,174.20799255371094,174.20799255371094,54384000,AMZN
+2021-09-10,175.0915069580078,175.42250061035156,173.14549255371094,173.45750427246094,173.45750427246094,47946000,AMZN
+2021-09-13,174.13999938964844,174.8979949951172,171.89999389648438,172.85850524902344,172.85850524902344,51380000,AMZN
+2021-09-14,173.77749633789062,174.3404998779297,171.885498046875,172.5,172.5,38738000,AMZN
+2021-09-15,172.12600708007812,174.27099609375,170.10049438476562,173.7895050048828,173.7895050048828,59150000,AMZN
+2021-09-16,172.9980010986328,174.62750244140625,172.3070068359375,174.41200256347656,174.41200256347656,51672000,AMZN
+2021-09-17,174.42050170898438,174.87049865722656,172.60650634765625,173.12600708007812,173.12600708007812,92332000,AMZN
+2021-09-20,169.8000030517578,170.9499969482422,165.25050354003906,167.7864990234375,167.7864990234375,93382000,AMZN
+2021-09-21,168.75,168.98500061035156,166.6195068359375,167.18150329589844,167.18150329589844,55618000,AMZN
+2021-09-22,167.5500030517578,169.4499969482422,167.05250549316406,169.00250244140625,169.00250244140625,48228000,AMZN
+2021-09-23,169.00250244140625,171.447998046875,169.00250244140625,170.8000030517578,170.8000030517578,47588000,AMZN
+2021-09-24,170.10049438476562,171.46299743652344,169.6699981689453,171.2760009765625,171.2760009765625,42324000,AMZN
+2021-09-27,168.5749969482422,170.77850341796875,166.98049926757812,170.2899932861328,170.2899932861328,72690000,AMZN
+2021-09-28,167.885498046875,168.45950317382812,164.5050048828125,165.79800415039062,165.79800415039062,88616000,AMZN
+2021-09-29,166.10549926757812,167.56500244140625,164.89349365234375,165.05599975585938,165.05599975585938,51246000,AMZN
+2021-09-30,165.8000030517578,166.3925018310547,163.69949340820312,164.2519989013672,164.2519989013672,56848000,AMZN
+2021-10-01,164.45050048828125,165.45849609375,162.7969970703125,164.16299438476562,164.16299438476562,56712000,AMZN
+2021-10-04,163.96949768066406,163.99949645996094,158.8125,159.48899841308594,159.48899841308594,90462000,AMZN
+2021-10-05,160.22500610351562,163.0364990234375,160.1230010986328,161.0500030517578,161.0500030517578,65384000,AMZN
+2021-10-06,160.67649841308594,163.2169952392578,159.93099975585938,163.10049438476562,163.10049438476562,50660000,AMZN
+2021-10-07,164.57699584960938,166.28750610351562,164.1529998779297,165.1215057373047,165.1215057373047,48182000,AMZN
+2021-10-08,165.85000610351562,166.07150268554688,164.41000366210938,164.43099975585938,164.43099975585938,39964000,AMZN
+2021-10-11,163.75,164.62950134277344,161.90499877929688,162.31500244140625,162.31500244140625,40684000,AMZN
+2021-10-12,162.85000610351562,163.37649536132812,161.81399536132812,162.3665008544922,162.3665008544922,36392000,AMZN
+2021-10-13,163.48550415039062,164.41900634765625,163.05450439453125,164.21400451660156,164.21400451660156,48402000,AMZN
+2021-10-14,165.12249755859375,165.6300048828125,164.53900146484375,164.9929962158203,164.9929962158203,42190000,AMZN
+2021-10-15,165.5709991455078,170.52099609375,165.1999969482422,170.4510040283203,170.4510040283203,103598000,AMZN
+2021-10-18,169.41799926757812,172.45849609375,169.2550048828125,172.33700561523438,172.33700561523438,63482000,AMZN
+2021-10-19,171.71449279785156,172.7344970703125,171.10000610351562,172.20750427246094,172.20750427246094,47722000,AMZN
+2021-10-20,172.63299560546875,173.14300537109375,170.01849365234375,170.7530059814453,170.7530059814453,42796000,AMZN
+2021-10-21,170.71249389648438,172.01400756835938,170.14999389648438,171.75050354003906,171.75050354003906,37628000,AMZN
+2021-10-22,171.0500030517578,171.49200439453125,166.56500244140625,166.77749633789062,166.77749633789062,62782000,AMZN
+2021-10-25,166.75,167.38999938964844,164.88499450683594,166.01849365234375,166.01849365234375,44520000,AMZN
+2021-10-26,167.47549438476562,170.80599975585938,167.19900512695312,168.80349731445312,168.80349731445312,53966000,AMZN
+2021-10-27,169.39999389648438,171.85000610351562,168.57249450683594,169.62449645996094,169.62449645996094,54044000,AMZN
+2021-10-28,170.10499572753906,173.9499969482422,169.3000030517578,172.32850646972656,172.32850646972656,114174000,AMZN
+2021-10-29,165.00100708007812,168.74099731445312,163.66600036621094,168.6215057373047,168.6215057373047,129722000,AMZN
+2021-11-01,168.08999633789062,168.79299926757812,164.6009979248047,165.90550231933594,165.90550231933594,72178000,AMZN
+2021-11-02,165.75050354003906,166.55599975585938,164.17750549316406,165.6374969482422,165.6374969482422,52552000,AMZN
+2021-11-03,165.4499969482422,169.74600219726562,164.87600708007812,169.1999969482422,169.1999969482422,67944000,AMZN
+2021-11-04,168.5,174.93150329589844,168.25,173.85000610351562,173.85000610351562,107060000,AMZN
+2021-11-05,173.85000610351562,178.3125,173.8489990234375,175.94949340820312,175.94949340820312,99940000,AMZN
+2021-11-08,176.16200256347656,178.9499969482422,174.39300537109375,174.44900512695312,174.44900512695312,61480000,AMZN
+2021-11-09,175.7624969482422,179.68850708007812,175.07150268554688,178.81149291992188,178.81149291992188,85898000,AMZN
+2021-11-10,178.19349670410156,180.2725067138672,173.1544952392578,174.1024932861328,174.1024932861328,80548000,AMZN
+2021-11-11,175.64999389648438,177.16200256347656,173.37350463867188,173.625,173.625,45288000,AMZN
+2021-11-12,174.25,177.0364990234375,172.3524932861328,176.25750732421875,176.25750732421875,53788000,AMZN
+2021-11-15,176.85000610351562,179.69400024414062,176.29049682617188,177.28399658203125,177.28399658203125,58594000,AMZN
+2021-11-16,176.9499969482422,178.8249969482422,176.25750732421875,177.03500366210938,177.03500366210938,44342000,AMZN
+2021-11-17,178.23599243164062,179.3625030517578,177.2675018310547,177.4499969482422,177.4499969482422,51206000,AMZN
+2021-11-18,178.3175048828125,185.2100067138672,178.0500030517578,184.80299377441406,184.80299377441406,114070000,AMZN
+2021-11-19,185.63450622558594,188.1074981689453,183.78599548339844,183.82850646972656,183.82850646972656,98734000,AMZN
+2021-11-22,183.81900024414062,185.67300415039062,178.375,178.6284942626953,178.6284942626953,96844000,AMZN
+2021-11-23,179.2519989013672,181.05250549316406,176.385498046875,179.0019989013672,179.0019989013672,73804000,AMZN
+2021-11-24,178.1334991455078,180.6820068359375,176.84249877929688,179.02049255371094,179.02049255371094,46560000,AMZN
+2021-11-26,180.10499572753906,181.6750030517578,175.20750427246094,175.22799682617188,175.22799682617188,59826000,AMZN
+2021-11-29,177.3820037841797,179.8000030517578,176.5749969482422,178.07850646972656,178.07850646972656,65312000,AMZN
+2021-11-30,178.1750030517578,179.2884979248047,174.60049438476562,175.35350036621094,175.35350036621094,80022000,AMZN
+2021-12-01,177.25,177.99400329589844,172.0800018310547,172.18600463867188,172.18600463867188,74916000,AMZN
+2021-12-02,173.0,174.63499450683594,171.1875,171.8679962158203,171.8679962158203,64726000,AMZN
+2021-12-03,172.75,173.49349975585938,166.92999267578125,169.489501953125,169.489501953125,80712000,AMZN
+2021-12-06,169.64999389648438,173.69549560546875,166.9344940185547,171.36849975585938,171.36849975585938,68860000,AMZN
+2021-12-07,174.60000610351562,177.49949645996094,173.33450317382812,176.1645050048828,176.1645050048828,66410000,AMZN
+2021-12-08,176.15049743652344,177.17999267578125,174.75050354003906,176.1580047607422,176.1580047607422,45254000,AMZN
+2021-12-09,175.75,176.96949768066406,174.13949584960938,174.17100524902344,174.17100524902344,46062000,AMZN
+2021-12-10,175.41700744628906,175.927001953125,170.5,172.21200561523438,172.21200561523438,60690000,AMZN
+2021-12-13,172.0,172.10000610351562,169.1300048828125,169.5675048828125,169.5675048828125,62170000,AMZN
+2021-12-14,167.5500030517578,169.49899291992188,166.44000244140625,169.0915069580078,169.0915069580078,55976000,AMZN
+2021-12-15,168.59800720214844,173.60000610351562,165.19500732421875,173.31500244140625,173.31500244140625,75794000,AMZN
+2021-12-16,173.36849975585938,174.16600036621094,168.16050720214844,168.87100219726562,168.87100219726562,60876000,AMZN
+2021-12-17,167.7104949951172,170.89849853515625,165.61349487304688,170.0175018310547,170.0175018310547,85542000,AMZN
+2021-12-20,166.85000610351562,167.87449645996094,165.60000610351562,167.07899475097656,167.07899475097656,57372000,AMZN
+2021-12-21,167.85049438476562,170.7165069580078,165.6475067138672,170.41700744628906,170.41700744628906,55956000,AMZN
+2021-12-22,169.27000427246094,172.0500030517578,168.50050354003906,171.03700256347656,171.03700256347656,55036000,AMZN
+2021-12-23,170.42799377441406,171.97500610351562,170.14999389648438,171.06849670410156,171.06849670410156,36788000,AMZN
+2021-12-27,171.03700256347656,172.9429931640625,169.2154998779297,169.66949462890625,169.66949462890625,58688000,AMZN
+2021-12-28,170.1824951171875,172.17599487304688,169.135498046875,170.66099548339844,170.66099548339844,54638000,AMZN
+2021-12-29,170.83999633789062,171.21200561523438,168.60049438476562,169.2010040283203,169.2010040283203,35754000,AMZN
+2021-12-30,169.6999969482422,170.88800048828125,168.5240020751953,168.64450073242188,168.64450073242188,37584000,AMZN
+2021-12-31,168.95599365234375,169.35000610351562,166.55850219726562,166.7169952392578,166.7169952392578,47830000,AMZN
+2022-01-03,167.5500030517578,170.70350646972656,166.16050720214844,170.4044952392578,170.4044952392578,63520000,AMZN
+2022-01-04,170.43800354003906,171.39999389648438,166.34950256347656,167.52200317382812,167.52200317382812,70726000,AMZN
+2022-01-05,166.88299560546875,167.12649536132812,164.35699462890625,164.35699462890625,164.35699462890625,64302000,AMZN
+2022-01-06,163.45050048828125,164.8000030517578,161.93699645996094,163.25399780273438,163.25399780273438,51958000,AMZN
+2022-01-07,163.83900451660156,165.24349975585938,162.031005859375,162.5540008544922,162.5540008544922,46606000,AMZN
+2022-01-10,160.5854949951172,161.6614990234375,156.30450439453125,161.48599243164062,161.48599243164062,87798000,AMZN
+2022-01-11,161.5,166.35000610351562,160.70150756835938,165.36199951171875,165.36199951171875,62806000,AMZN
+2022-01-12,166.5749969482422,166.8780059814453,164.41700744628906,165.20700073242188,165.20700073242188,50030000,AMZN
+2022-01-13,165.25050354003906,166.22149658203125,161.09100341796875,161.21400451660156,161.21400451660156,52188000,AMZN
+2022-01-14,160.14999389648438,162.25,159.80050659179688,162.13800048828125,162.13800048828125,45974000,AMZN
+2022-01-18,159.10499572753906,159.7344970703125,157.6645050048828,158.91749572753906,158.91749572753906,67292000,AMZN
+2022-01-19,158.76199340820312,159.25,156.25,156.2989959716797,156.2989959716797,53242000,AMZN
+2022-01-20,156.76600646972656,158.0,151.3509979248047,151.66749572753906,151.66749572753906,71974000,AMZN
+2022-01-21,149.9499969482422,150.89999389648438,142.07049560546875,142.64300537109375,142.64300537109375,163972000,AMZN
+2022-01-24,139.0,144.94500732421875,135.3520050048828,144.54400634765625,144.54400634765625,155624000,AMZN
+2022-01-25,142.24249267578125,143.60000610351562,138.14500427246094,139.98599243164062,139.98599243164062,90824000,AMZN
+2022-01-26,144.75,145.18499755859375,137.31849670410156,138.87249755859375,138.87249755859375,95602000,AMZN
+2022-01-27,140.8000030517578,144.24349975585938,139.35000610351562,139.6374969482422,139.6374969482422,77516000,AMZN
+2022-01-28,140.86050415039062,143.9980010986328,137.92950439453125,143.97799682617188,143.97799682617188,74392000,AMZN
+2022-01-31,144.75,150.36050415039062,144.30050659179688,149.57350158691406,149.57350158691406,78308000,AMZN
+2022-02-01,150.0,151.70799255371094,147.62750244140625,151.19349670410156,151.19349670410156,59220000,AMZN
+2022-02-02,155.05050659179688,155.0749969482422,148.86349487304688,150.6125030517578,150.6125030517578,87330000,AMZN
+2022-02-03,141.7375030517578,144.24749755859375,138.33299255371094,138.8455047607422,138.8455047607422,225532000,AMZN
+2022-02-04,155.60650634765625,161.1999969482422,150.60800170898438,157.63949584960938,157.63949584960938,253456000,AMZN
+2022-02-07,158.52000427246094,162.6909942626953,157.25,157.9355010986328,157.9355010986328,102624000,AMZN
+2022-02-08,156.75050354003906,161.79249572753906,155.55050659179688,161.4134979248047,161.4134979248047,76040000,AMZN
+2022-02-09,162.87350463867188,163.83450317382812,160.25,161.1894989013672,161.1894989013672,68786000,AMZN
+2022-02-10,158.35000610351562,160.7165069580078,157.75,159.0034942626953,159.0034942626953,68268000,AMZN
+2022-02-11,158.13450622558594,159.0,152.73399353027344,153.2935028076172,153.2935028076172,77100000,AMZN
+2022-02-14,151.75100708007812,158.44850158691406,151.64999389648438,155.16700744628906,155.16700744628906,83230000,AMZN
+2022-02-15,157.60549926757812,158.0070037841797,154.6374969482422,156.510498046875,156.510498046875,56440000,AMZN
+2022-02-16,155.79049682617188,158.83399963378906,154.7344970703125,158.10049438476562,158.10049438476562,52704000,AMZN
+2022-02-17,158.14599609375,160.3489990234375,154.5,154.65249633789062,154.65249633789062,64032000,AMZN
+2022-02-18,155.49949645996094,155.49949645996094,150.89300537109375,152.60150146484375,152.60150146484375,63604000,AMZN
+2022-02-22,150.47850036621094,152.9824981689453,148.48550415039062,150.19749450683594,150.19749450683594,66128000,AMZN
+2022-02-23,151.65049743652344,151.76300048828125,144.6510009765625,144.82699584960938,144.82699584960938,64244000,AMZN
+2022-02-24,139.83749389648438,151.74899291992188,139.5,151.35800170898438,151.35800170898438,100786000,AMZN
+2022-02-25,150.5500030517578,153.99000549316406,149.2135009765625,153.7884979248047,153.7884979248047,62396000,AMZN
+2022-02-28,152.4250030517578,154.4499969482422,150.85000610351562,153.56300354003906,153.56300354003906,57684000,AMZN
+2022-03-01,152.7324981689453,154.0989990234375,149.9770050048828,151.14199829101562,151.14199829101562,44874000,AMZN
+2022-03-02,150.8489990234375,152.99949645996094,148.75,152.05250549316406,152.05250549316406,47334000,AMZN
+2022-03-03,153.531494140625,153.9290008544922,146.8560028076172,147.89849853515625,147.89849853515625,65198000,AMZN
+2022-03-04,147.15899658203125,147.85000610351562,143.8070068359375,145.64100646972656,145.64100646972656,60934000,AMZN
+2022-03-07,145.44349670410156,146.09449768066406,137.41650390625,137.4530029296875,137.4530029296875,86934000,AMZN
+2022-03-08,136.68350219726562,140.69949340820312,133.57249450683594,136.01449584960938,136.01449584960938,91662000,AMZN
+2022-03-09,139.5,140.25,136.8280029296875,139.2790069580078,139.2790069580078,82656000,AMZN
+2022-03-10,145.68499755859375,148.67449951171875,143.97799682617188,146.8175048828125,146.8175048828125,135062000,AMZN
+2022-03-11,149.57449340820312,149.6750030517578,145.36900329589844,145.52450561523438,145.52450561523438,68900000,AMZN
+2022-03-14,145.9810028076172,147.4499969482422,140.88400268554688,141.85299682617188,141.85299682617188,74086000,AMZN
+2022-03-15,142.85000610351562,147.98500061035156,142.0,147.3665008544922,147.3665008544922,75584000,AMZN
+2022-03-16,148.5,153.14999389648438,147.35350036621094,153.10400390625,153.10400390625,84958000,AMZN
+2022-03-17,152.6405029296875,157.49850463867188,152.13999938964844,157.23899841308594,157.23899841308594,72934000,AMZN
+2022-03-18,156.81300354003906,161.593994140625,156.01100158691406,161.25050354003906,161.25050354003906,102962000,AMZN
+2022-03-21,161.12100219726562,163.08399963378906,159.55299377441406,161.4915008544922,161.4915008544922,66538000,AMZN
+2022-03-22,161.8054962158203,166.16700744628906,161.69900512695312,164.88900756835938,164.88900756835938,64086000,AMZN
+2022-03-23,163.7050018310547,166.3699951171875,162.68699645996094,163.4080047607422,163.4080047607422,55812000,AMZN
+2022-03-24,163.74949645996094,164.11849975585938,160.0500030517578,163.64950561523438,163.64950561523438,56798000,AMZN
+2022-03-25,164.0,165.36849975585938,162.25,164.77349853515625,164.77349853515625,49032000,AMZN
+2022-03-28,164.97500610351562,169.03750610351562,164.89999389648438,168.99049377441406,168.99049377441406,59854000,AMZN
+2022-03-29,170.38400268554688,170.8314971923828,167.86849975585938,169.31500244140625,169.31500244140625,66154000,AMZN
+2022-03-30,168.50950622558594,168.95050048828125,165.5,166.30099487304688,166.30099487304688,56168000,AMZN
+2022-03-31,166.44500732421875,166.4949951171875,162.95350646972656,162.99749755859375,162.99749755859375,59966000,AMZN
+2022-04-01,164.14950561523438,165.82699584960938,162.3195037841797,163.55999755859375,163.55999755859375,57090000,AMZN
+2022-04-04,164.125,168.39450073242188,163.20550537109375,168.34649658203125,168.34649658203125,49882000,AMZN
+2022-04-05,167.7415008544922,168.11050415039062,163.26600646972656,164.05499267578125,164.05499267578125,53728000,AMZN
+2022-04-06,161.65049743652344,162.1999969482422,157.25450134277344,158.75599670410156,158.75599670410156,79056000,AMZN
+2022-04-07,158.39999389648438,160.07899475097656,154.51150512695312,157.7845001220703,157.7845001220703,68136000,AMZN
+2022-04-08,156.75,157.36849975585938,154.2310028076172,154.4604949951172,154.4604949951172,46002000,AMZN
+2022-04-11,152.71299743652344,154.13650512695312,150.5345001220703,151.1219940185547,151.1219940185547,52112000,AMZN
+2022-04-12,153.6925048828125,155.0989990234375,150.38299560546875,150.78750610351562,150.78750610351562,55178000,AMZN
+2022-04-13,150.01849365234375,156.02499389648438,149.60000610351562,155.54100036621094,155.54100036621094,53390000,AMZN
+2022-04-14,155.38999938964844,155.89700317382812,151.4720001220703,151.7064971923828,151.7064971923828,51598000,AMZN
+2022-04-18,151.52349853515625,154.0395050048828,150.25050354003906,152.78500366210938,152.78500366210938,46514000,AMZN
+2022-04-19,152.0294952392578,158.6490020751953,151.55050659179688,158.11549377441406,158.11549377441406,54926000,AMZN
+2022-04-20,157.6024932861328,157.6024932861328,153.60350036621094,153.9980010986328,153.9980010986328,59630000,AMZN
+2022-04-21,154.71400451660156,156.73800659179688,147.58949279785156,148.29600524902344,148.29600524902344,63970000,AMZN
+2022-04-22,148.25,149.61500549316406,143.69749450683594,144.35000610351562,144.35000610351562,73078000,AMZN
+2022-04-25,144.0229949951172,146.22149658203125,142.30650329589844,146.07400512695312,146.07400512695312,61874000,AMZN
+2022-04-26,144.8000030517578,144.8560028076172,138.92950439453125,139.39100646972656,139.39100646972656,77530000,AMZN
+2022-04-27,140.19149780273438,141.94850158691406,135.7834930419922,138.16700744628906,138.16700744628906,71336000,AMZN
+2022-04-28,142.17799377441406,145.9375,140.3000030517578,144.59649658203125,144.59649658203125,117316000,AMZN
+2022-04-29,129.8489990234375,130.76100158691406,121.625,124.28150177001953,124.28150177001953,272662000,AMZN
+2022-05-02,122.4010009765625,124.66799926757812,118.375,124.5,124.5,148788000,AMZN
+2022-05-03,124.05349731445312,126.22049713134766,122.82499694824219,124.25350189208984,124.25350189208984,79134000,AMZN
+2022-05-04,123.5999984741211,126.0,119.18299865722656,125.92849731445312,125.92849731445312,110746000,AMZN
+2022-05-05,123.0,123.4990005493164,115.07250213623047,116.40699768066406,116.40699768066406,144392000,AMZN
+2022-05-06,114.8499984741211,119.05049896240234,113.08149719238281,114.77249908447266,114.77249908447266,124260000,AMZN
+2022-05-09,111.3125,114.0,107.95700073242188,108.78900146484375,108.78900146484375,128124000,AMZN
+2022-05-10,111.25,112.64250183105469,107.1709976196289,108.85900115966797,108.85900115966797,105434000,AMZN
+2022-05-11,108.10350036621094,110.15599822998047,104.42849731445312,105.37200164794922,105.37200164794922,109704000,AMZN
+2022-05-12,102.75,110.78050231933594,102.40550231933594,106.93049621582031,106.93049621582031,132026000,AMZN
+2022-05-13,109.06900024414062,113.18399810791016,107.80000305175781,113.05500030517578,113.05500030517578,93684000,AMZN
+2022-05-16,113.0999984741211,113.99250030517578,110.35399627685547,110.81050109863281,110.81050109863281,74566000,AMZN
+2022-05-17,113.2750015258789,115.80000305175781,111.27649688720703,115.36849975585938,115.36849975585938,76448000,AMZN
+2022-05-18,111.43949890136719,112.85299682617188,106.2490005493164,107.11250305175781,107.11250305175781,108380000,AMZN
+2022-05-19,106.28050231933594,110.03399658203125,106.19300079345703,107.31900024414062,107.31900024414062,88142000,AMZN
+2022-05-20,109.56849670410156,109.89800262451172,105.0094985961914,107.59100341796875,107.59100341796875,99500000,AMZN
+2022-05-23,108.46099853515625,108.81900024414062,103.94999694824219,107.55699920654297,107.55699920654297,107798000,AMZN
+2022-05-24,104.0250015258789,105.4000015258789,101.26000213623047,104.0999984741211,104.0999984741211,102934000,AMZN
+2022-05-25,103.65550231933594,108.17500305175781,103.6500015258789,106.7750015258789,106.7750015258789,93120000,AMZN
+2022-05-26,107.97000122070312,112.66549682617188,107.45349884033203,111.07749938964844,111.07749938964844,93002000,AMZN
+2022-05-27,113.55000305175781,115.18699645996094,112.62799835205078,115.14649963378906,115.14649963378906,93660000,AMZN
+2022-05-31,116.27999877929688,121.99449920654297,115.67500305175781,120.20950317382812,120.20950317382812,144634000,AMZN
+2022-06-01,122.25599670410156,125.17900085449219,120.62249755859375,121.68399810791016,121.68399810791016,127528000,AMZN
+2022-06-02,121.68399810791016,125.61000061035156,120.04499816894531,125.51100158691406,125.51100158691406,100560000,AMZN
+2022-06-03,124.19999694824219,124.4000015258789,121.04650115966797,122.3499984741211,122.3499984741211,97604000,AMZN
+2022-06-06,125.25,128.99000549316406,123.80999755859375,124.79000091552734,124.79000091552734,135269000,AMZN
+2022-06-07,122.01000213623047,124.0999984741211,120.62999725341797,123.0,123.0,85156700,AMZN
+2022-06-08,122.61000061035156,123.75,120.75,121.18000030517578,121.18000030517578,64926600,AMZN
+2022-06-09,119.98999786376953,121.30000305175781,116.0999984741211,116.1500015258789,116.1500015258789,67029800,AMZN
+2022-06-10,113.41999816894531,114.5,109.05000305175781,109.6500015258789,109.6500015258789,87266000,AMZN
+2022-06-13,104.19000244140625,106.54000091552734,101.86000061035156,103.66999816894531,103.66999816894531,99277700,AMZN
+2022-06-14,104.19000244140625,104.87999725341797,101.43000030517578,102.30999755859375,102.30999755859375,69728800,AMZN
+2022-06-15,103.86000061035156,109.05999755859375,103.52999877929688,107.66999816894531,107.66999816894531,85011100,AMZN
+2022-06-16,104.47000122070312,104.58000183105469,102.01000213623047,103.66000366210938,103.66000366210938,82186300,AMZN
+2022-06-17,102.80000305175781,106.9800033569336,102.51000213623047,106.22000122070312,106.22000122070312,99772100,AMZN
+2022-06-21,108.19999694824219,111.62999725341797,103.55999755859375,108.68000030517578,108.68000030517578,70901200,AMZN
+2022-06-22,107.43000030517578,112.12999725341797,107.0199966430664,108.94999694824219,108.94999694824219,60040100,AMZN
+2022-06-23,110.38999938964844,113.0,107.93000030517578,112.44000244140625,112.44000244140625,64345300,AMZN
+2022-06-24,112.37999725341797,116.70999908447266,111.43000030517578,116.45999908447266,116.45999908447266,69867600,AMZN
+2022-06-27,117.08999633789062,117.9800033569336,112.69999694824219,113.22000122070312,113.22000122070312,62133200,AMZN
+2022-06-28,113.5,114.8499984741211,107.04000091552734,107.4000015258789,107.4000015258789,74942900,AMZN
+2022-06-29,107.37999725341797,110.98999786376953,106.91000366210938,108.91999816894531,108.91999816894531,66375300,AMZN
+2022-06-30,108.11000061035156,108.18000030517578,102.5199966430664,106.20999908447266,106.20999908447266,97679400,AMZN
+2022-07-01,106.29000091552734,109.75,105.8499984741211,109.55999755859375,109.55999755859375,73021200,AMZN
+2022-07-05,107.5999984741211,114.08000183105469,106.31999969482422,113.5,113.5,76583700,AMZN
+2022-07-06,113.20999908447266,115.4800033569336,112.01000213623047,114.33000183105469,114.33000183105469,66958900,AMZN
+2022-07-07,113.8499984741211,116.98999786376953,113.48999786376953,116.33000183105469,116.33000183105469,57872300,AMZN
+2022-07-08,114.5999984741211,116.58000183105469,113.69000244140625,115.54000091552734,115.54000091552734,45719700,AMZN
+2022-07-11,114.08000183105469,114.30000305175781,110.87000274658203,111.75,111.75,53487600,AMZN
+2022-07-12,112.16000366210938,113.2300033569336,108.33999633789062,109.22000122070312,109.22000122070312,54280300,AMZN
+2022-07-13,107.02999877929688,111.77999877929688,106.01000213623047,110.4000015258789,110.4000015258789,61353800,AMZN
+2022-07-14,110.23999786376953,111.18000030517578,107.58000183105469,110.62999725341797,110.62999725341797,51163100,AMZN
+2022-07-15,112.5,115.58999633789062,111.58999633789062,113.55000305175781,113.55000305175781,84317800,AMZN
+2022-07-18,115.0,117.23999786376953,113.1500015258789,113.76000213623047,113.76000213623047,59115400,AMZN
+2022-07-19,115.69999694824219,118.94999694824219,114.02999877929688,118.20999908447266,118.20999908447266,60990000,AMZN
+2022-07-20,118.62000274658203,123.4800033569336,118.31999969482422,122.7699966430664,122.7699966430664,71268300,AMZN
+2022-07-21,123.19999694824219,124.8499984741211,121.26000213623047,124.62999725341797,124.62999725341797,60239900,AMZN
+2022-07-22,125.01000213623047,125.5,121.3499984741211,122.41999816894531,122.41999816894531,51463800,AMZN
+2022-07-25,122.69999694824219,123.63999938964844,120.02999877929688,121.13999938964844,121.13999938964844,50221300,AMZN
+2022-07-26,115.79000091552734,118.1500015258789,114.52999877929688,114.80999755859375,114.80999755859375,67075100,AMZN
+2022-07-27,117.30999755859375,121.9000015258789,117.16000366210938,120.97000122070312,120.97000122070312,61582000,AMZN
+2022-07-28,121.56999969482422,122.83999633789062,118.08000183105469,122.27999877929688,122.27999877929688,82245500,AMZN
+2022-07-29,134.89999389648438,137.64999389648438,132.41000366210938,134.9499969482422,134.9499969482422,148892900,AMZN
+2022-08-01,134.9600067138672,138.8300018310547,133.50999450683594,135.38999938964844,135.38999938964844,76846900,AMZN
+2022-08-02,134.72000122070312,137.44000244140625,134.08999633789062,134.16000366210938,134.16000366210938,61922400,AMZN
+2022-08-03,136.2100067138672,140.49000549316406,136.0500030517578,139.52000427246094,139.52000427246094,71827800,AMZN
+2022-08-04,140.5800018310547,143.55999755859375,139.5500030517578,142.57000732421875,142.57000732421875,70585000,AMZN
+2022-08-05,140.10000610351562,142.86000061035156,139.60000610351562,140.8000030517578,140.8000030517578,50686900,AMZN
+2022-08-08,142.0500030517578,144.22999572753906,138.2899932861328,139.41000366210938,139.41000366210938,52229000,AMZN
+2022-08-09,138.0500030517578,138.9499969482422,136.2100067138672,137.8300018310547,137.8300018310547,40434700,AMZN
+2022-08-10,142.89999389648438,144.60000610351562,141.00999450683594,142.69000244140625,142.69000244140625,54773800,AMZN
+2022-08-11,143.86000061035156,144.49000549316406,139.75999450683594,140.63999938964844,140.63999938964844,44867300,AMZN
+2022-08-12,142.0500030517578,143.57000732421875,140.1199951171875,143.5500030517578,143.5500030517578,47643500,AMZN
+2022-08-15,142.8000030517578,143.75999450683594,141.49000549316406,143.17999267578125,143.17999267578125,39014600,AMZN
+2022-08-16,143.91000366210938,146.57000732421875,142.0,144.77999877929688,144.77999877929688,59102900,AMZN
+2022-08-17,142.69000244140625,143.3800048828125,140.77999877929688,142.10000610351562,142.10000610351562,48149800,AMZN
+2022-08-18,141.32000732421875,142.77000427246094,140.3800048828125,142.3000030517578,142.3000030517578,37458700,AMZN
+2022-08-19,140.47000122070312,141.11000061035156,137.91000366210938,138.22999572753906,138.22999572753906,47792800,AMZN
+2022-08-22,135.72000122070312,136.32000732421875,132.85000610351562,133.22000122070312,133.22000122070312,50461500,AMZN
+2022-08-23,133.41000366210938,134.99000549316406,132.9499969482422,133.6199951171875,133.6199951171875,36252100,AMZN
+2022-08-24,132.75,135.47000122070312,132.10000610351562,133.8000030517578,133.8000030517578,38627000,AMZN
+2022-08-25,135.25999450683594,137.4199981689453,134.27999877929688,137.27999877929688,137.27999877929688,37496300,AMZN
+2022-08-26,136.5500030517578,137.8300018310547,130.5,130.75,130.75,53322700,AMZN
+2022-08-29,129.89999389648438,131.9499969482422,128.77000427246094,129.7899932861328,129.7899932861328,48101600,AMZN
+2022-08-30,131.25,132.07000732421875,126.8499984741211,128.72999572753906,128.72999572753906,49203000,AMZN
+2022-08-31,129.4499969482422,130.58999633789062,126.73999786376953,126.7699966430664,126.7699966430664,53648700,AMZN
+2022-09-01,126.0,128.02000427246094,123.66000366210938,127.81999969482422,127.81999969482422,56636100,AMZN
+2022-09-02,129.5,131.3800048828125,126.38999938964844,127.51000213623047,127.51000213623047,57429800,AMZN
+2022-09-06,127.91999816894531,128.6199951171875,124.73999786376953,126.11000061035156,126.11000061035156,43888600,AMZN
+2022-09-07,126.12000274658203,129.82000732421875,125.4000015258789,129.47999572753906,129.47999572753906,47900300,AMZN
+2022-09-08,127.72000122070312,130.27999877929688,127.0999984741211,129.82000732421875,129.82000732421875,43988500,AMZN
+2022-09-09,130.91000366210938,133.69000244140625,130.75999450683594,133.27000427246094,133.27000427246094,49387600,AMZN
+2022-09-12,134.10000610351562,136.49000549316406,134.0,136.4499969482422,136.4499969482422,53826900,AMZN
+2022-09-13,131.00999450683594,131.39999389648438,126.2699966430664,126.81999969482422,126.81999969482422,72694000,AMZN
+2022-09-14,127.36000061035156,128.83999633789062,126.33000183105469,128.5500030517578,128.5500030517578,45316800,AMZN
+2022-09-15,127.37999725341797,130.3699951171875,125.5,126.27999877929688,126.27999877929688,52887200,AMZN
+2022-09-16,122.77999877929688,123.87000274658203,120.69999694824219,123.52999877929688,123.52999877929688,115667800,AMZN
+2022-09-19,122.16000366210938,124.70999908447266,121.80000305175781,124.66000366210938,124.66000366210938,47279700,AMZN
+2022-09-20,123.3499984741211,124.4000015258789,121.13999938964844,122.19000244140625,122.19000244140625,47698400,AMZN
+2022-09-21,122.48999786376953,123.76000213623047,118.44999694824219,118.54000091552734,118.54000091552734,58498900,AMZN
+2022-09-22,117.08000183105469,118.79000091552734,116.26000213623047,117.30999755859375,117.30999755859375,55229200,AMZN
+2022-09-23,116.0,116.05000305175781,112.05999755859375,113.77999877929688,113.77999877929688,65126700,AMZN
+2022-09-26,113.30000305175781,117.33999633789062,113.12999725341797,115.1500015258789,115.1500015258789,62723300,AMZN
+2022-09-27,117.19999694824219,118.31999969482422,113.05000305175781,114.41000366210938,114.41000366210938,60094700,AMZN
+2022-09-28,114.37999725341797,118.69999694824219,113.80000305175781,118.01000213623047,118.01000213623047,55763800,AMZN
+2022-09-29,115.5999984741211,116.06999969482422,113.05999755859375,114.80000305175781,114.80000305175781,58969700,AMZN
+2022-09-30,114.08000183105469,116.91999816894531,112.83999633789062,113.0,113.0,59479600,AMZN
+2022-10-03,113.58000183105469,116.91000366210938,112.44999694824219,115.87999725341797,115.87999725341797,50941900,AMZN
+2022-10-04,119.88999938964844,123.0,119.79000091552734,121.08999633789062,121.08999633789062,62812600,AMZN
+2022-10-05,118.58000183105469,121.75,117.69000244140625,120.94999694824219,120.94999694824219,48217500,AMZN
+2022-10-06,120.7699966430664,121.52999877929688,119.5,120.30000305175781,120.30000305175781,42253800,AMZN
+2022-10-07,118.0,118.16999816894531,113.87999725341797,114.55999755859375,114.55999755859375,54678000,AMZN
+2022-10-10,115.0999984741211,116.25,112.43000030517578,113.66999816894531,113.66999816894531,42339700,AMZN
+2022-10-11,112.70999908447266,115.4800033569336,110.38999938964844,112.20999908447266,112.20999908447266,56432200,AMZN
+2022-10-12,112.48999786376953,113.83000183105469,111.4000015258789,112.9000015258789,112.9000015258789,45728700,AMZN
+2022-10-13,107.87999725341797,113.44000244140625,105.3499984741211,112.52999877929688,112.52999877929688,86868100,AMZN
+2022-10-14,114.0999984741211,114.95999908447266,106.5999984741211,106.9000015258789,106.9000015258789,67737300,AMZN
+2022-10-17,110.11000061035156,114.19000244140625,110.08999633789062,113.79000091552734,113.79000091552734,62782000,AMZN
+2022-10-18,119.05999755859375,119.5199966430664,114.79000091552734,116.36000061035156,116.36000061035156,65607400,AMZN
+2022-10-19,114.70999908447266,116.58999633789062,113.22000122070312,115.06999969482422,115.06999969482422,47198100,AMZN
+2022-10-20,113.83000183105469,118.23999786376953,113.51000213623047,115.25,115.25,48795100,AMZN
+2022-10-21,114.79000091552734,119.58999633789062,114.5,119.31999969482422,119.31999969482422,55660500,AMZN
+2022-10-24,119.9800033569336,120.38999938964844,116.56999969482422,119.81999969482422,119.81999969482422,49531500,AMZN
+2022-10-25,119.6500015258789,121.31999969482422,118.94999694824219,120.5999984741211,120.5999984741211,50934600,AMZN
+2022-10-26,116.0,119.3499984741211,114.76000213623047,115.66000366210938,115.66000366210938,68802300,AMZN
+2022-10-27,113.91999816894531,114.12000274658203,109.7699966430664,110.95999908447266,110.95999908447266,129605400,AMZN
+2022-10-28,97.91000366210938,103.95999908447266,97.66000366210938,103.41000366210938,103.41000366210938,223133400,AMZN
+2022-10-31,103.55999755859375,104.87000274658203,100.73999786376953,102.44000244140625,102.44000244140625,99251400,AMZN
+2022-11-01,103.98999786376953,104.58000183105469,96.05999755859375,96.79000091552734,96.79000091552734,153370000,AMZN
+2022-11-02,97.31999969482422,97.73999786376953,92.01000213623047,92.12000274658203,92.12000274658203,135761800,AMZN
+2022-11-03,92.47000122070312,93.5,89.0199966430664,89.30000305175781,89.30000305175781,136683300,AMZN
+2022-11-04,91.48999786376953,92.44000244140625,88.04000091552734,90.9800033569336,90.9800033569336,129101300,AMZN
+2022-11-07,91.94999694824219,92.0999984741211,89.04000091552734,90.52999877929688,90.52999877929688,77495700,AMZN
+2022-11-08,90.79000091552734,91.72000122070312,88.2300033569336,89.9800033569336,89.9800033569336,88703400,AMZN
+2022-11-09,89.47000122070312,89.4800033569336,85.87000274658203,86.13999938964844,86.13999938964844,90796200,AMZN
+2022-11-10,92.94000244140625,98.69000244140625,91.6500015258789,96.62999725341797,96.62999725341797,173414900,AMZN
+2022-11-11,97.87999725341797,101.19000244140625,96.66000366210938,100.79000091552734,100.79000091552734,111590500,AMZN
+2022-11-14,98.7699966430664,100.12000274658203,97.29000091552734,98.48999786376953,98.48999786376953,99533100,AMZN
+2022-11-15,103.20999908447266,103.79000091552734,97.33999633789062,98.94000244140625,98.94000244140625,111336300,AMZN
+2022-11-16,96.8499984741211,98.48999786376953,95.54000091552734,97.12000274658203,97.12000274658203,87958800,AMZN
+2022-11-17,95.37000274658203,96.97000122070312,94.02999877929688,94.8499984741211,94.8499984741211,82617900,AMZN
+2022-11-18,95.94999694824219,95.98999786376953,92.4800033569336,94.13999938964844,94.13999938964844,72428200,AMZN
+2022-11-21,93.97000122070312,95.0199966430664,90.58999633789062,92.45999908447266,92.45999908447266,84330300,AMZN
+2022-11-22,92.62000274658203,93.3499984741211,90.87000274658203,93.19999694824219,93.19999694824219,62192000,AMZN
+2022-11-23,93.23999786376953,94.58000183105469,92.83000183105469,94.12999725341797,94.12999725341797,59414700,AMZN
+2022-11-25,93.79000091552734,94.43000030517578,93.06999969482422,93.41000366210938,93.41000366210938,35088600,AMZN
+2022-11-28,93.93000030517578,96.4000015258789,93.43000030517578,93.94999694824219,93.94999694824219,74943100,AMZN
+2022-11-29,94.04000091552734,94.41000366210938,91.44000244140625,92.41999816894531,92.41999816894531,65567300,AMZN
+2022-11-30,92.47000122070312,96.54000091552734,91.52999877929688,96.54000091552734,96.54000091552734,102805800,AMZN
+2022-12-01,96.98999786376953,97.2300033569336,94.91999816894531,95.5,95.5,68488000,AMZN
+2022-12-02,94.4800033569336,95.36000061035156,93.77999877929688,94.12999725341797,94.12999725341797,72496400,AMZN
+2022-12-05,93.05000305175781,94.05999755859375,90.81999969482422,91.01000213623047,91.01000213623047,71535500,AMZN
+2022-12-06,90.5,91.04000091552734,87.9000015258789,88.25,88.25,75503600,AMZN
+2022-12-07,88.33999633789062,89.88999938964844,87.4800033569336,88.45999908447266,88.45999908447266,68086900,AMZN
+2022-12-08,89.23999786376953,90.86000061035156,87.87999725341797,90.3499984741211,90.3499984741211,73305900,AMZN
+2022-12-09,88.9000015258789,90.30000305175781,88.62999725341797,89.08999633789062,89.08999633789062,67398500,AMZN
+2022-12-12,89.20999908447266,90.58000183105469,87.87000274658203,90.55000305175781,90.55000305175781,61999800,AMZN
+2022-12-13,95.2300033569336,96.25,90.5199966430664,92.48999786376953,92.48999786376953,100212000,AMZN
+2022-12-14,92.5,93.45999908447266,89.87000274658203,91.58000183105469,91.58000183105469,70298000,AMZN
+2022-12-15,89.88999938964844,89.97000122070312,87.47000122070312,88.44999694824219,88.44999694824219,84802900,AMZN
+2022-12-16,88.2699966430664,89.3499984741211,86.7300033569336,87.86000061035156,87.86000061035156,146144100,AMZN
+2022-12-19,87.51000213623047,87.62999725341797,84.51000213623047,84.91999816894531,84.91999816894531,83531500,AMZN
+2022-12-20,85.33000183105469,86.61000061035156,84.33000183105469,85.19000244140625,85.19000244140625,74348300,AMZN
+2022-12-21,86.18000030517578,87.2300033569336,85.20999908447266,86.7699966430664,86.7699966430664,59267200,AMZN
+2022-12-22,85.5199966430664,85.68000030517578,82.25,83.79000091552734,83.79000091552734,81431300,AMZN
+2022-12-23,83.25,85.77999877929688,82.93000030517578,85.25,85.25,57433700,AMZN
+2022-12-27,84.97000122070312,85.3499984741211,83.0,83.04000091552734,83.04000091552734,57284000,AMZN
+2022-12-28,82.80000305175781,83.4800033569336,81.69000244140625,81.81999969482422,81.81999969482422,58228600,AMZN
+2022-12-29,82.87000274658203,84.55000305175781,82.55000305175781,84.18000030517578,84.18000030517578,54995900,AMZN
+2022-12-30,83.12000274658203,84.05000305175781,82.47000122070312,84.0,84.0,62401200,AMZN
+2023-01-03,85.45999908447266,86.95999908447266,84.20999908447266,85.81999969482422,85.81999969482422,76706000,AMZN
+2023-01-04,86.55000305175781,86.9800033569336,83.36000061035156,85.13999938964844,85.13999938964844,68885100,AMZN
+2023-01-05,85.33000183105469,85.41999816894531,83.06999969482422,83.12000274658203,83.12000274658203,67930800,AMZN
+2023-01-06,83.02999877929688,86.4000015258789,81.43000030517578,86.08000183105469,86.08000183105469,83303400,AMZN
+2023-01-09,87.45999908447266,89.4800033569336,87.08000183105469,87.36000061035156,87.36000061035156,65266100,AMZN
+2023-01-10,87.56999969482422,90.19000244140625,87.29000091552734,89.87000274658203,89.87000274658203,67756600,AMZN
+2023-01-11,90.93000030517578,95.26000213623047,90.93000030517578,95.08999633789062,95.08999633789062,103126200,AMZN
+2023-01-12,96.93000030517578,97.19000244140625,93.5,95.2699966430664,95.2699966430664,85254800,AMZN
+2023-01-13,94.18000030517578,98.37000274658203,94.12000274658203,98.12000274658203,98.12000274658203,85549400,AMZN
+2023-01-17,98.68000030517578,98.88999938964844,95.7300033569336,96.05000305175781,96.05000305175781,72755000,AMZN
+2023-01-18,97.25,99.31999969482422,95.37999725341797,95.45999908447266,95.45999908447266,79570400,AMZN
+2023-01-19,94.73999786376953,95.44000244140625,92.86000061035156,93.68000030517578,93.68000030517578,69002700,AMZN
+2023-01-20,93.86000061035156,97.3499984741211,93.19999694824219,97.25,97.25,67481500,AMZN
+2023-01-23,97.55999755859375,97.77999877929688,95.86000061035156,97.5199966430664,97.5199966430664,76501100,AMZN
+2023-01-24,96.93000030517578,98.08999633789062,96.0,96.31999969482422,96.31999969482422,66929500,AMZN
+2023-01-25,92.55999755859375,97.23999786376953,91.5199966430664,97.18000030517578,97.18000030517578,94261600,AMZN
+2023-01-26,98.23999786376953,99.48999786376953,96.91999816894531,99.22000122070312,99.22000122070312,68523600,AMZN
+2023-01-27,99.52999877929688,103.48999786376953,99.52999877929688,102.23999786376953,102.23999786376953,87775600,AMZN
+2023-01-30,101.08999633789062,101.73999786376953,99.01000213623047,100.55000305175781,100.55000305175781,70691900,AMZN
+2023-01-31,101.16000366210938,103.3499984741211,101.13999938964844,103.12999725341797,103.12999725341797,66527300,AMZN
+2023-02-01,102.52999877929688,106.23999786376953,101.23999786376953,105.1500015258789,105.1500015258789,80450100,AMZN
+2023-02-02,110.25,114.0,108.87999725341797,112.91000366210938,112.91000366210938,158154200,AMZN
+2023-02-03,105.26000213623047,108.77999877929688,102.5199966430664,103.38999938964844,103.38999938964844,144374800,AMZN
+2023-02-06,102.93000030517578,103.94999694824219,100.6500015258789,102.18000030517578,102.18000030517578,81945200,AMZN
+2023-02-07,101.16999816894531,102.41000366210938,98.08000183105469,102.11000061035156,102.11000061035156,119501300,AMZN
+2023-02-08,102.04000091552734,102.66999816894531,98.77999877929688,100.05000305175781,100.05000305175781,75878300,AMZN
+2023-02-09,101.31999969482422,101.77999877929688,97.56999969482422,98.23999786376953,98.23999786376953,64622500,AMZN
+2023-02-10,97.55999755859375,98.81999969482422,96.2300033569336,97.61000061035156,97.61000061035156,52740100,AMZN
+2023-02-13,97.8499984741211,99.68000030517578,96.91000366210938,99.54000091552734,99.54000091552734,52841500,AMZN
+2023-02-14,98.41000366210938,100.91999816894531,97.5199966430664,99.69999694824219,99.69999694824219,56202900,AMZN
+2023-02-15,99.08999633789062,101.16999816894531,98.44999694824219,101.16000366210938,101.16000366210938,47957600,AMZN
+2023-02-16,99.20999908447266,100.62999725341797,98.0999984741211,98.1500015258789,98.1500015258789,56339200,AMZN
+2023-02-17,97.80000305175781,97.94000244140625,95.6500015258789,97.19999694824219,97.19999694824219,60029400,AMZN
+2023-02-21,95.33999633789062,95.61000061035156,94.2699966430664,94.58000183105469,94.58000183105469,56580400,AMZN
+2023-02-22,95.0999984741211,97.01000213623047,94.80000305175781,95.79000091552734,95.79000091552734,59534100,AMZN
+2023-02-23,96.12000274658203,96.43000030517578,93.66999816894531,95.81999969482422,95.81999969482422,48467000,AMZN
+2023-02-24,93.52999877929688,94.13999938964844,92.31999969482422,93.5,93.5,57053800,AMZN
+2023-02-27,94.27999877929688,94.77999877929688,93.13999938964844,93.76000213623047,93.76000213623047,47470300,AMZN
+2023-02-28,93.13999938964844,94.69000244140625,92.91999816894531,94.2300033569336,94.2300033569336,43959300,AMZN
+2023-03-01,93.87000274658203,94.68000030517578,91.58999633789062,92.16999816894531,92.16999816894531,52299500,AMZN
+2023-03-02,91.41000366210938,92.2300033569336,90.38999938964844,92.12999725341797,92.12999725341797,55509400,AMZN
+2023-03-03,92.73999786376953,94.94000244140625,92.66000366210938,94.9000015258789,94.9000015258789,55759600,AMZN
+2023-03-06,95.19000244140625,96.55000305175781,93.73999786376953,93.75,93.75,52112400,AMZN
+2023-03-07,94.05999755859375,95.08999633789062,92.77999877929688,93.55000305175781,93.55000305175781,49100700,AMZN
+2023-03-08,93.5999984741211,94.16999816894531,92.18000030517578,93.91999816894531,93.91999816894531,44899100,AMZN
+2023-03-09,93.68000030517578,96.20999908447266,92.18000030517578,92.25,92.25,56218700,AMZN
+2023-03-10,92.66999816894531,93.56999969482422,90.25,90.7300033569336,90.7300033569336,69827500,AMZN
+2023-03-13,89.97000122070312,94.0199966430664,88.12000274658203,92.43000030517578,92.43000030517578,72397100,AMZN
+2023-03-14,93.83000183105469,95.06999969482422,92.70999908447266,94.87999725341797,94.87999725341797,60912700,AMZN
+2023-03-15,93.22000122070312,96.66999816894531,93.06999969482422,96.19999694824219,96.19999694824219,70731800,AMZN
+2023-03-16,95.75,100.98999786376953,95.61000061035156,100.04000091552734,100.04000091552734,84446900,AMZN
+2023-03-17,99.79000091552734,100.66000366210938,97.45999908447266,98.94999694824219,98.94999694824219,87300200,AMZN
+2023-03-20,98.41000366210938,98.4800033569336,95.69999694824219,97.70999908447266,97.70999908447266,62388900,AMZN
+2023-03-21,98.13999938964844,100.8499984741211,98.0,100.61000061035156,100.61000061035156,58597300,AMZN
+2023-03-22,100.44999694824219,102.0999984741211,98.61000061035156,98.69999694824219,98.69999694824219,57475400,AMZN
+2023-03-23,100.43000030517578,101.05999755859375,97.62000274658203,98.70999908447266,98.70999908447266,57559300,AMZN
+2023-03-24,98.06999969482422,98.30000305175781,96.4000015258789,98.12999725341797,98.12999725341797,56095400,AMZN
+2023-03-27,99.06999969482422,99.33999633789062,97.08000183105469,98.04000091552734,98.04000091552734,46721300,AMZN
+2023-03-28,98.11000061035156,98.44000244140625,96.29000091552734,97.23999786376953,97.23999786376953,38720100,AMZN
+2023-03-29,98.69000244140625,100.41999816894531,98.55999755859375,100.25,100.25,49783300,AMZN
+2023-03-30,101.55000305175781,103.04000091552734,101.01000213623047,102.0,102.0,53633400,AMZN
+2023-03-31,102.16000366210938,103.48999786376953,101.94999694824219,103.29000091552734,103.29000091552734,56750300,AMZN
+2023-04-03,102.30000305175781,103.29000091552734,101.43000030517578,102.41000366210938,102.41000366210938,41135700,AMZN
+2023-04-04,102.75,104.19999694824219,102.11000061035156,103.94999694824219,103.94999694824219,48662500,AMZN
+2023-04-05,103.91000366210938,103.91000366210938,100.75,101.0999984741211,101.0999984741211,45175400,AMZN
+2023-04-06,100.75,102.37999725341797,99.80000305175781,102.05999755859375,102.05999755859375,43808000,AMZN
+2023-04-10,100.95999908447266,102.19999694824219,99.56999969482422,102.16999816894531,102.16999816894531,37261200,AMZN
+2023-04-11,100.80000305175781,101.0,99.01000213623047,99.91999816894531,99.91999816894531,60417800,AMZN
+2023-04-12,100.4000015258789,100.51000213623047,97.70999908447266,97.83000183105469,97.83000183105469,56735000,AMZN
+2023-04-13,98.94999694824219,102.56999969482422,98.70999908447266,102.4000015258789,102.4000015258789,67925100,AMZN
+2023-04-14,102.06999969482422,103.19999694824219,101.11000061035156,102.51000213623047,102.51000213623047,51450500,AMZN
+2023-04-17,103.16000366210938,103.7300033569336,101.58999633789062,102.73999786376953,102.73999786376953,39919500,AMZN
+2023-04-18,103.94999694824219,104.19999694824219,101.5199966430664,102.30000305175781,102.30000305175781,39790500,AMZN
+2023-04-19,101.58000183105469,105.12000274658203,101.38999938964844,104.30000305175781,104.30000305175781,58398900,AMZN
+2023-04-20,103.52999877929688,105.25,103.20999908447266,103.80999755859375,103.80999755859375,57696900,AMZN
+2023-04-21,106.0999984741211,108.1500015258789,105.08000183105469,106.95999908447266,106.95999908447266,86774200,AMZN
+2023-04-24,107.66000366210938,109.2300033569336,105.06999969482422,106.20999908447266,106.20999908447266,69575600,AMZN
+2023-04-25,104.91000366210938,105.44999694824219,102.44999694824219,102.56999969482422,102.56999969482422,65026800,AMZN
+2023-04-26,105.04000091552734,106.62000274658203,104.0999984741211,104.9800033569336,104.9800033569336,73803800,AMZN
+2023-04-27,108.16000366210938,110.86000061035156,106.80000305175781,109.81999969482422,109.81999969482422,149961200,AMZN
+2023-04-28,107.7300033569336,109.4800033569336,104.33000183105469,105.44999694824219,105.44999694824219,130565000,AMZN
+2023-05-01,104.94999694824219,105.2300033569336,101.81999969482422,102.05000305175781,102.05000305175781,74728100,AMZN
+2023-05-02,101.47000122070312,103.9000015258789,101.1500015258789,103.62999725341797,103.62999725341797,73469400,AMZN
+2023-05-03,103.73999786376953,105.95999908447266,103.27999877929688,103.6500015258789,103.6500015258789,65051900,AMZN
+2023-05-04,104.04000091552734,105.38999938964844,103.30999755859375,104.0,104.0,45345500,AMZN
+2023-05-05,104.2699966430664,105.76000213623047,103.55000305175781,105.66000366210938,105.66000366210938,56912900,AMZN
+2023-05-08,105.04000091552734,106.0999984741211,104.69999694824219,105.83000183105469,105.83000183105469,49430900,AMZN
+2023-05-09,105.4800033569336,106.79000091552734,105.16000366210938,106.62000274658203,106.62000274658203,44089400,AMZN
+2023-05-10,108.0999984741211,110.66999816894531,108.05000305175781,110.19000244140625,110.19000244140625,78627600,AMZN
+2023-05-11,111.02999877929688,113.27999877929688,110.48999786376953,112.18000030517578,112.18000030517578,74924800,AMZN
+2023-05-12,112.16000366210938,112.63999938964844,109.31999969482422,110.26000213623047,110.26000213623047,49810100,AMZN
+2023-05-15,111.1500015258789,112.29000091552734,109.25,111.19999694824219,111.19999694824219,53011100,AMZN
+2023-05-16,111.05000305175781,114.79000091552734,111.05000305175781,113.4000015258789,113.4000015258789,71472900,AMZN
+2023-05-17,114.88999938964844,115.83000183105469,114.22000122070312,115.5,115.5,65655200,AMZN
+2023-05-18,116.69000244140625,118.5999984741211,116.33999633789062,118.1500015258789,118.1500015258789,73174100,AMZN
+2023-05-19,118.16000366210938,118.30999755859375,115.69999694824219,116.25,116.25,54990200,AMZN
+2023-05-22,116.7699966430664,116.7699966430664,114.25,115.01000213623047,115.01000213623047,70741100,AMZN
+2023-05-23,114.2699966430664,117.13999938964844,113.77999877929688,114.98999786376953,114.98999786376953,67576300,AMZN
+2023-05-24,115.3499984741211,117.33999633789062,115.0199966430664,116.75,116.75,63487900,AMZN
+2023-05-25,116.62999725341797,116.87000274658203,114.30999755859375,115.0,115.0,66496700,AMZN
+2023-05-26,116.04000091552734,121.5,116.0199966430664,120.11000061035156,120.11000061035156,96779900,AMZN
+2023-05-30,122.37000274658203,122.91999816894531,119.86000061035156,121.66000366210938,121.66000366210938,64314800,AMZN
+2023-05-31,121.44999694824219,122.04000091552734,119.16999816894531,120.58000183105469,120.58000183105469,72800800,AMZN
+2023-06-01,120.69000244140625,123.48999786376953,119.93000030517578,122.7699966430664,122.7699966430664,54375100,AMZN
+2023-06-02,124.91999816894531,126.38999938964844,124.0199966430664,124.25,124.25,61215000,AMZN
+2023-06-05,123.36000061035156,125.80000305175781,123.02999877929688,125.30000305175781,125.30000305175781,47950100,AMZN
+2023-06-06,125.06999969482422,127.4000015258789,125.0,126.61000061035156,126.61000061035156,45695200,AMZN
+2023-06-07,127.01000213623047,127.37000274658203,120.62999725341797,121.2300033569336,121.2300033569336,95663300,AMZN
+2023-06-08,123.01000213623047,125.62999725341797,122.26000213623047,124.25,124.25,62159300,AMZN
+2023-06-09,124.08000183105469,125.80000305175781,123.19000244140625,123.43000030517578,123.43000030517578,51330000,AMZN
+2023-06-12,124.0199966430664,126.77999877929688,123.52999877929688,126.56999969482422,126.56999969482422,51338000,AMZN
+2023-06-13,128.1199951171875,128.41000366210938,125.18000030517578,126.66000366210938,126.66000366210938,50564800,AMZN
+2023-06-14,126.69999694824219,126.94999694824219,124.12000274658203,126.41999816894531,126.41999816894531,52422500,AMZN
+2023-06-15,125.20999908447266,127.69000244140625,124.31999969482422,127.11000061035156,127.11000061035156,60458500,AMZN
+2023-06-16,127.70999908447266,127.9000015258789,125.30000305175781,125.48999786376953,125.48999786376953,84188100,AMZN
+2023-06-20,124.97000122070312,127.25,124.5,125.77999877929688,125.77999877929688,56930100,AMZN
+2023-06-21,125.63999938964844,126.7300033569336,123.8499984741211,124.83000183105469,124.83000183105469,52137700,AMZN
+2023-06-22,125.30999755859375,130.3300018310547,125.13999938964844,130.14999389648438,130.14999389648438,90354600,AMZN
+2023-06-23,129.11000061035156,130.83999633789062,128.27999877929688,129.3300018310547,129.3300018310547,71855200,AMZN
+2023-06-26,129.3300018310547,131.49000549316406,127.0999984741211,127.33000183105469,127.33000183105469,59989300,AMZN
+2023-06-27,128.6300048828125,130.08999633789062,127.55000305175781,129.17999267578125,129.17999267578125,46801000,AMZN
+2023-06-28,128.94000244140625,131.47999572753906,128.44000244140625,129.0399932861328,129.0399932861328,52149500,AMZN
+2023-06-29,128.77000427246094,129.25999450683594,127.26000213623047,127.9000015258789,127.9000015258789,40761000,AMZN
+2023-06-30,129.47000122070312,131.25,128.9499969482422,130.36000061035156,130.36000061035156,54310500,AMZN
+2023-07-03,130.82000732421875,131.85000610351562,130.07000732421875,130.22000122070312,130.22000122070312,28264800,AMZN
+2023-07-05,130.24000549316406,131.39999389648438,129.63999938964844,130.3800048828125,130.3800048828125,35895400,AMZN
+2023-07-06,128.25,128.72999572753906,127.37000274658203,128.36000061035156,128.36000061035156,40639900,AMZN
+2023-07-07,128.58999633789062,130.97000122070312,128.1300048828125,129.77999877929688,129.77999877929688,41928700,AMZN
+2023-07-10,129.07000732421875,129.27999877929688,125.91999816894531,127.12999725341797,127.12999725341797,61889300,AMZN
+2023-07-11,127.75,129.77000427246094,127.3499984741211,128.77999877929688,128.77999877929688,49951500,AMZN
+2023-07-12,130.30999755859375,131.25999450683594,128.8300018310547,130.8000030517578,130.8000030517578,54022800,AMZN
+2023-07-13,134.0399932861328,134.6699981689453,132.7100067138672,134.3000030517578,134.3000030517578,61170900,AMZN
+2023-07-14,134.05999755859375,136.64999389648438,134.05999755859375,134.67999267578125,134.67999267578125,54388100,AMZN
+2023-07-17,134.55999755859375,135.6199951171875,133.2100067138672,133.55999755859375,133.55999755859375,48450200,AMZN
+2023-07-18,132.7100067138672,133.86000061035156,131.35000610351562,132.8300018310547,132.8300018310547,54969100,AMZN
+2023-07-19,133.38999938964844,135.99000549316406,132.52999877929688,135.36000061035156,135.36000061035156,54531000,AMZN
+2023-07-20,134.07000732421875,134.7899932861328,129.3300018310547,129.9600067138672,129.9600067138672,59820600,AMZN
+2023-07-21,131.33999633789062,131.3699951171875,128.4199981689453,130.0,130.0,133265000,AMZN
+2023-07-24,130.30999755859375,131.66000366210938,128.35000610351562,128.8000030517578,128.8000030517578,45591100,AMZN
+2023-07-25,129.30999755859375,129.5800018310547,128.52999877929688,129.1300048828125,129.1300048828125,39236700,AMZN
+2023-07-26,126.51000213623047,129.0800018310547,126.11000061035156,128.14999389648438,128.14999389648438,53910100,AMZN
+2023-07-27,131.0,132.6300048828125,127.79000091552734,128.25,128.25,52610700,AMZN
+2023-07-28,129.69000244140625,133.00999450683594,129.3300018310547,132.2100067138672,132.2100067138672,46317400,AMZN
+2023-07-31,133.1999969482422,133.8699951171875,132.3800048828125,133.67999267578125,133.67999267578125,41901500,AMZN
+2023-08-01,133.5500030517578,133.69000244140625,131.6199951171875,131.69000244140625,131.69000244140625,42098500,AMZN
+2023-08-02,130.14999389648438,130.22999572753906,126.81999969482422,128.2100067138672,128.2100067138672,51027600,AMZN
+2023-08-03,127.4800033569336,129.83999633789062,126.41000366210938,128.91000366210938,128.91000366210938,88585200,AMZN
+2023-08-04,141.05999755859375,143.6300048828125,139.32000732421875,139.57000732421875,139.57000732421875,152938700,AMZN
+2023-08-07,140.99000549316406,142.5399932861328,138.9499969482422,142.22000122070312,142.22000122070312,71213100,AMZN
+2023-08-08,140.6199951171875,140.83999633789062,138.4199981689453,139.94000244140625,139.94000244140625,51710500,AMZN
+2023-08-09,139.97000122070312,140.32000732421875,137.10000610351562,137.85000610351562,137.85000610351562,50017300,AMZN
+2023-08-10,139.07000732421875,140.41000366210938,137.49000549316406,138.55999755859375,138.55999755859375,58928400,AMZN
+2023-08-11,137.39999389648438,139.3300018310547,137.0,138.41000366210938,138.41000366210938,42832100,AMZN
+2023-08-14,138.3000030517578,140.58999633789062,137.75,140.57000732421875,140.57000732421875,47148700,AMZN
+2023-08-15,140.0500030517578,141.27999877929688,137.22999572753906,137.6699981689453,137.6699981689453,42781500,AMZN
+2023-08-16,137.19000244140625,137.27000427246094,135.00999450683594,135.07000732421875,135.07000732421875,41675900,AMZN
+2023-08-17,135.4600067138672,136.08999633789062,133.52999877929688,133.97999572753906,133.97999572753906,48354100,AMZN
+2023-08-18,131.6199951171875,134.07000732421875,131.14999389648438,133.22000122070312,133.22000122070312,48469400,AMZN
+2023-08-21,133.74000549316406,135.19000244140625,132.7100067138672,134.67999267578125,134.67999267578125,41442500,AMZN
+2023-08-22,135.0800018310547,135.64999389648438,133.72999572753906,134.25,134.25,32935100,AMZN
+2023-08-23,134.5,135.9499969482422,133.22000122070312,135.52000427246094,135.52000427246094,42801000,AMZN
+2023-08-24,136.39999389648438,136.77999877929688,131.8300018310547,131.83999633789062,131.83999633789062,43646300,AMZN
+2023-08-25,132.47000122070312,133.8699951171875,130.5800018310547,133.25999450683594,133.25999450683594,44147500,AMZN
+2023-08-28,133.77999877929688,133.9499969482422,131.85000610351562,133.13999938964844,133.13999938964844,34108400,AMZN
+2023-08-29,133.3800048828125,135.13999938964844,133.25,134.91000366210938,134.91000366210938,38646100,AMZN
+2023-08-30,134.92999267578125,135.67999267578125,133.9199981689453,135.07000732421875,135.07000732421875,36137000,AMZN
+2023-08-31,135.05999755859375,138.7899932861328,135.0,138.00999450683594,138.00999450683594,58781300,AMZN
+2023-09-01,139.4600067138672,139.9600067138672,136.8800048828125,138.1199951171875,138.1199951171875,40948300,AMZN
+2023-09-05,137.72999572753906,137.8000030517578,135.82000732421875,137.27000427246094,137.27000427246094,40636700,AMZN
+2023-09-06,136.32000732421875,137.4499969482422,134.61000061035156,135.36000061035156,135.36000061035156,41785500,AMZN
+2023-09-07,133.89999389648438,138.02999877929688,133.16000366210938,137.85000610351562,137.85000610351562,48498900,AMZN
+2023-09-08,136.86000061035156,138.85000610351562,136.75,138.22999572753906,138.22999572753906,38348200,AMZN
+2023-09-11,138.75,143.6199951171875,138.63999938964844,143.10000610351562,143.10000610351562,56764500,AMZN
+2023-09-12,142.32000732421875,143.0,140.61000061035156,141.22999572753906,141.22999572753906,42668500,AMZN
+2023-09-13,140.9499969482422,144.97999572753906,140.8699951171875,144.85000610351562,144.85000610351562,60465200,AMZN
+2023-09-14,145.0800018310547,145.86000061035156,142.9499969482422,144.72000122070312,144.72000122070312,64033600,AMZN
+2023-09-15,142.69000244140625,143.57000732421875,140.08999633789062,140.38999938964844,140.38999938964844,102861700,AMZN
+2023-09-18,140.47999572753906,141.75,139.22000122070312,139.97999572753906,139.97999572753906,42823500,AMZN
+2023-09-19,138.6999969482422,138.83999633789062,135.55999755859375,137.6300048828125,137.6300048828125,61482500,AMZN
+2023-09-20,138.5500030517578,139.3699951171875,135.1999969482422,135.2899932861328,135.2899932861328,46263700,AMZN
+2023-09-21,131.94000244140625,132.24000549316406,129.30999755859375,129.3300018310547,129.3300018310547,70234800,AMZN
+2023-09-22,131.11000061035156,132.02999877929688,128.52000427246094,129.1199951171875,129.1199951171875,59904300,AMZN
+2023-09-25,129.36000061035156,131.77999877929688,128.77000427246094,131.27000427246094,131.27000427246094,46017800,AMZN
+2023-09-26,130.1199951171875,130.38999938964844,125.27999877929688,125.9800033569336,125.9800033569336,73048200,AMZN
+2023-09-27,125.76000213623047,127.4800033569336,124.12999725341797,125.9800033569336,125.9800033569336,66553400,AMZN
+2023-09-28,124.04000091552734,126.58000183105469,123.04000091552734,125.9800033569336,125.9800033569336,54555000,AMZN
+2023-09-29,128.1999969482422,129.14999389648438,126.31999969482422,127.12000274658203,127.12000274658203,62377600,AMZN
+2023-10-02,127.27999877929688,130.47000122070312,126.54000091552734,129.4600067138672,129.4600067138672,48029700,AMZN
+2023-10-03,128.05999755859375,128.52000427246094,124.25,124.72000122070312,124.72000122070312,51565000,AMZN
+2023-10-04,126.05999755859375,127.36000061035156,125.68000030517578,127.0,127.0,44203900,AMZN
+2023-10-05,126.70999908447266,126.7300033569336,124.33000183105469,125.95999908447266,125.95999908447266,39660600,AMZN
+2023-10-06,124.16000366210938,128.4499969482422,124.12999725341797,127.95999908447266,127.95999908447266,46795900,AMZN
+2023-10-09,126.22000122070312,128.7899932861328,124.76000213623047,128.25999450683594,128.25999450683594,38773700,AMZN
+2023-10-10,128.82000732421875,130.74000549316406,128.0500030517578,129.47999572753906,129.47999572753906,42178600,AMZN
+2023-10-11,129.74000549316406,132.0500030517578,129.61000061035156,131.8300018310547,131.8300018310547,40741800,AMZN
+2023-10-12,132.1699981689453,134.47999572753906,131.22999572753906,132.3300018310547,132.3300018310547,55528600,AMZN
+2023-10-13,132.97999572753906,133.30999755859375,128.9499969482422,129.7899932861328,129.7899932861328,45786600,AMZN
+2023-10-16,130.69000244140625,133.07000732421875,130.42999267578125,132.5500030517578,132.5500030517578,42832900,AMZN
+2023-10-17,130.38999938964844,132.5800018310547,128.7100067138672,131.47000122070312,131.47000122070312,49344600,AMZN
+2023-10-18,129.89999389648438,130.6699981689453,127.51000213623047,128.1300048828125,128.1300048828125,42699500,AMZN
+2023-10-19,130.57000732421875,132.24000549316406,127.47000122070312,128.39999389648438,128.39999389648438,60961400,AMZN
+2023-10-20,128.0500030517578,128.1699981689453,124.97000122070312,125.16999816894531,125.16999816894531,56343300,AMZN
+2023-10-23,124.62999725341797,127.87999725341797,123.9800033569336,126.55999755859375,126.55999755859375,48260000,AMZN
+2023-10-24,127.73999786376953,128.8000030517578,126.33999633789062,128.55999755859375,128.55999755859375,46477400,AMZN
+2023-10-25,126.04000091552734,126.33999633789062,120.79000091552734,121.38999938964844,121.38999938964844,74577500,AMZN
+2023-10-26,120.62999725341797,121.63999938964844,118.3499984741211,119.56999969482422,119.56999969482422,100419500,AMZN
+2023-10-27,126.19999694824219,130.02000427246094,125.5199966430664,127.73999786376953,127.73999786376953,125309300,AMZN
+2023-10-30,129.72000122070312,133.0,128.55999755859375,132.7100067138672,132.7100067138672,72485500,AMZN
+2023-10-31,132.75,133.57000732421875,131.7100067138672,133.08999633789062,133.08999633789062,51589400,AMZN
+2023-11-01,133.9600067138672,137.35000610351562,133.7100067138672,137.0,137.0,61529400,AMZN
+2023-11-02,138.72999572753906,138.80999755859375,136.47000122070312,138.07000732421875,138.07000732421875,52236700,AMZN
+2023-11-03,138.99000549316406,139.49000549316406,137.4499969482422,138.60000610351562,138.60000610351562,44007200,AMZN
+2023-11-06,138.75999450683594,140.72999572753906,138.36000061035156,139.74000549316406,139.74000549316406,44970400,AMZN
+2023-11-07,140.5500030517578,143.3699951171875,140.5,142.7100067138672,142.7100067138672,53553500,AMZN
+2023-11-08,142.97000122070312,143.1199951171875,141.22000122070312,142.0800018310547,142.0800018310547,44521700,AMZN
+2023-11-09,142.02000427246094,142.64999389648438,139.83999633789062,140.60000610351562,140.60000610351562,36235400,AMZN
+2023-11-10,140.4600067138672,143.64999389648438,139.91000366210938,143.55999755859375,143.55999755859375,49287800,AMZN
+2023-11-13,142.0800018310547,143.22999572753906,140.6699981689453,142.58999633789062,142.58999633789062,35680600,AMZN
+2023-11-14,145.0,147.25999450683594,144.67999267578125,145.8000030517578,145.8000030517578,56674600,AMZN
+2023-11-15,147.05999755859375,147.2899932861328,142.58999633789062,143.1999969482422,143.1999969482422,63875700,AMZN
+2023-11-16,140.91000366210938,143.32000732421875,139.52000427246094,142.8300018310547,142.8300018310547,49653500,AMZN
+2023-11-17,142.66000366210938,145.22999572753906,142.5399932861328,145.17999267578125,145.17999267578125,49636700,AMZN
+2023-11-20,145.1300048828125,146.6300048828125,144.72999572753906,146.1300048828125,146.1300048828125,41951200,AMZN
+2023-11-21,143.91000366210938,144.0500030517578,141.5,143.89999389648438,143.89999389648438,71226000,AMZN
+2023-11-22,144.57000732421875,147.74000549316406,144.57000732421875,146.7100067138672,146.7100067138672,45669100,AMZN
+2023-11-24,146.6999969482422,147.1999969482422,145.32000732421875,146.74000549316406,146.74000549316406,22378400,AMZN
+2023-11-27,147.52999877929688,149.25999450683594,146.8800048828125,147.72999572753906,147.72999572753906,53762400,AMZN
+2023-11-28,146.97999572753906,147.60000610351562,145.52999877929688,147.02999877929688,147.02999877929688,42711700,AMZN
+2023-11-29,147.85000610351562,148.5399932861328,145.97000122070312,146.32000732421875,146.32000732421875,40610900,AMZN
+2023-11-30,144.75999450683594,146.92999267578125,144.3300018310547,146.08999633789062,146.08999633789062,65814000,AMZN
+2023-12-01,146.0,147.25,145.5500030517578,147.02999877929688,147.02999877929688,39924600,AMZN
+2023-12-04,145.25,145.35000610351562,142.80999755859375,144.83999633789062,144.83999633789062,48294200,AMZN
+2023-12-05,143.5500030517578,148.57000732421875,143.1300048828125,146.8800048828125,146.8800048828125,46822400,AMZN
+2023-12-06,147.5800018310547,147.85000610351562,144.27999877929688,144.52000427246094,144.52000427246094,39679000,AMZN
+2023-12-07,146.14999389648438,147.9199981689453,145.33999633789062,146.8800048828125,146.8800048828125,52352800,AMZN
+2023-12-08,145.47999572753906,147.83999633789062,145.39999389648438,147.4199981689453,147.4199981689453,41858000,AMZN
+2023-12-11,145.66000366210938,146.19000244140625,143.63999938964844,145.88999938964844,145.88999938964844,50907300,AMZN
+2023-12-12,145.52000427246094,147.5,145.3000030517578,147.47999572753906,147.47999572753906,44944300,AMZN
+2023-12-13,148.1199951171875,149.4600067138672,146.82000732421875,148.83999633789062,148.83999633789062,52766200,AMZN
+2023-12-14,149.92999267578125,150.5399932861328,145.52000427246094,147.4199981689453,147.4199981689453,58400800,AMZN
+2023-12-15,148.3800048828125,150.57000732421875,147.8800048828125,149.97000122070312,149.97000122070312,110039100,AMZN
+2023-12-18,150.55999755859375,154.85000610351562,150.0500030517578,154.07000732421875,154.07000732421875,62512800,AMZN
+2023-12-19,154.39999389648438,155.1199951171875,152.69000244140625,153.7899932861328,153.7899932861328,43171300,AMZN
+2023-12-20,152.89999389648438,155.6300048828125,151.55999755859375,152.1199951171875,152.1199951171875,50322100,AMZN
+2023-12-21,153.3000030517578,153.97000122070312,152.10000610351562,153.83999633789062,153.83999633789062,36305700,AMZN
+2023-12-22,153.77000427246094,154.35000610351562,152.7100067138672,153.4199981689453,153.4199981689453,29480100,AMZN
+2023-12-26,153.55999755859375,153.97999572753906,153.02999877929688,153.41000366210938,153.41000366210938,25067200,AMZN
+2023-12-27,153.55999755859375,154.77999877929688,153.1199951171875,153.33999633789062,153.33999633789062,31434700,AMZN
+2023-12-28,153.72000122070312,154.0800018310547,152.9499969482422,153.3800048828125,153.3800048828125,27057000,AMZN
+2023-12-29,153.10000610351562,153.88999938964844,151.02999877929688,151.94000244140625,151.94000244140625,39789000,AMZN
+2024-01-02,151.5399932861328,152.3800048828125,148.38999938964844,149.92999267578125,149.92999267578125,47339400,AMZN
+2024-01-03,149.1999969482422,151.0500030517578,148.3300018310547,148.47000122070312,148.47000122070312,49425500,AMZN
+2024-01-04,145.58999633789062,147.3800048828125,144.0500030517578,144.57000732421875,144.57000732421875,56039800,AMZN
+2024-01-05,144.69000244140625,146.58999633789062,144.52999877929688,145.24000549316406,145.24000549316406,45124800,AMZN
+2024-01-08,146.74000549316406,149.39999389648438,146.14999389648438,149.10000610351562,149.10000610351562,46757100,AMZN
+2024-01-09,148.3300018310547,151.7100067138672,148.2100067138672,151.3699951171875,151.3699951171875,43812600,AMZN
+2024-01-10,152.05999755859375,154.4199981689453,151.8800048828125,153.72999572753906,153.72999572753906,44421800,AMZN
+2024-01-11,155.0399932861328,157.1699981689453,153.1199951171875,155.17999267578125,155.17999267578125,49072700,AMZN
+2024-01-12,155.38999938964844,156.1999969482422,154.00999450683594,154.6199951171875,154.6199951171875,40460300,AMZN
+2024-01-16,153.52999877929688,154.99000549316406,152.14999389648438,153.16000366210938,153.16000366210938,41384600,AMZN
+2024-01-17,151.49000549316406,152.14999389648438,149.91000366210938,151.7100067138672,151.7100067138672,34953400,AMZN
+2024-01-18,152.77000427246094,153.77999877929688,151.82000732421875,153.5,153.5,37850200,AMZN
+2024-01-19,153.8300018310547,155.75999450683594,152.74000549316406,155.33999633789062,155.33999633789062,51033700,AMZN
+2024-01-22,156.88999938964844,157.0500030517578,153.89999389648438,154.77999877929688,154.77999877929688,43687500,AMZN
+2024-01-23,154.85000610351562,156.2100067138672,153.92999267578125,156.02000427246094,156.02000427246094,37986000,AMZN
+2024-01-24,157.8000030517578,158.50999450683594,156.47999572753906,156.8699951171875,156.8699951171875,48547300,AMZN
+2024-01-25,156.9499969482422,158.50999450683594,154.5500030517578,157.75,157.75,43638600,AMZN
+2024-01-26,158.4199981689453,160.72000122070312,157.91000366210938,159.1199951171875,159.1199951171875,51047400,AMZN
+2024-01-29,159.33999633789062,161.2899932861328,158.89999389648438,161.25999450683594,161.25999450683594,45270400,AMZN
+2024-01-30,160.6999969482422,161.72999572753906,158.49000549316406,159.0,159.0,45207400,AMZN
+2024-01-31,157.0,159.00999450683594,154.80999755859375,155.1999969482422,155.1999969482422,50284400,AMZN
+2024-02-01,155.8699951171875,159.75999450683594,155.6199951171875,159.27999877929688,159.27999877929688,76542400,AMZN
+2024-02-02,169.19000244140625,172.5,167.3300018310547,171.80999755859375,171.80999755859375,117154900,AMZN
+2024-02-05,170.1999969482422,170.5500030517578,167.6999969482422,170.30999755859375,170.30999755859375,55081300,AMZN
+2024-02-06,169.38999938964844,170.7100067138672,167.64999389648438,169.14999389648438,169.14999389648438,42505500,AMZN
+2024-02-07,169.47999572753906,170.8800048828125,168.94000244140625,170.52999877929688,170.52999877929688,47174100,AMZN
+2024-02-08,169.64999389648438,171.42999267578125,168.8800048828125,169.83999633789062,169.83999633789062,42316500,AMZN
+2024-02-09,170.89999389648438,175.0,170.5800018310547,174.4499969482422,174.4499969482422,56986000,AMZN
+2024-02-12,174.8000030517578,175.38999938964844,171.5399932861328,172.33999633789062,172.33999633789062,51050400,AMZN
+2024-02-13,167.72999572753906,170.9499969482422,165.75,168.63999938964844,168.63999938964844,56345100,AMZN
+2024-02-14,169.2100067138672,171.2100067138672,168.27999877929688,170.97999572753906,170.97999572753906,42815500,AMZN
+2024-02-15,170.5800018310547,171.1699981689453,167.58999633789062,169.8000030517578,169.8000030517578,49855200,AMZN
+2024-02-16,168.74000549316406,170.4199981689453,167.1699981689453,169.50999450683594,169.50999450683594,48074600,AMZN
+2024-02-20,167.8300018310547,168.7100067138672,165.74000549316406,167.0800018310547,167.0800018310547,41980300,AMZN
+2024-02-21,168.94000244140625,170.22999572753906,167.13999938964844,168.58999633789062,168.58999633789062,44575600,AMZN
+2024-02-22,173.10000610351562,174.8000030517578,171.77000427246094,174.5800018310547,174.5800018310547,55392400,AMZN
+2024-02-23,174.27999877929688,175.75,173.6999969482422,174.99000549316406,174.99000549316406,59715200,AMZN
+2024-02-26,175.6999969482422,176.3699951171875,174.25999450683594,174.72999572753906,174.72999572753906,44368600,AMZN
+2024-02-27,174.0800018310547,174.6199951171875,172.86000061035156,173.5399932861328,173.5399932861328,31141700,AMZN
+2024-02-28,172.44000244140625,174.0500030517578,172.27000427246094,173.16000366210938,173.16000366210938,28180500,AMZN
+2024-02-29,173.00999450683594,177.22000122070312,172.85000610351562,176.75999450683594,176.75999450683594,53805400,AMZN
+2024-03-01,176.75,178.72999572753906,176.07000732421875,178.22000122070312,178.22000122070312,31956200,AMZN
+2024-03-04,177.52999877929688,180.13999938964844,177.49000549316406,177.5800018310547,177.5800018310547,37381500,AMZN
+2024-03-05,176.92999267578125,176.92999267578125,173.3000030517578,174.1199951171875,174.1199951171875,37228300,AMZN
+2024-03-06,175.5399932861328,176.4600067138672,173.25999450683594,173.50999450683594,173.50999450683594,32090900,AMZN
+2024-03-07,174.8300018310547,177.99000549316406,173.72000122070312,176.82000732421875,176.82000732421875,34063300,AMZN
+2024-03-08,176.44000244140625,178.7899932861328,174.3300018310547,175.35000610351562,175.35000610351562,37853500,AMZN
+2024-03-11,174.30999755859375,174.47000122070312,171.47000122070312,171.9600067138672,171.9600067138672,28484800,AMZN
+2024-03-12,173.5,176.75999450683594,171.97999572753906,175.38999938964844,175.38999938964844,36610600,AMZN
+2024-03-13,175.89999389648438,177.6199951171875,175.5500030517578,176.55999755859375,176.55999755859375,30772600,AMZN
+2024-03-14,177.69000244140625,179.52999877929688,176.47000122070312,178.75,178.75,43705800,AMZN
+2024-03-15,176.63999938964844,177.92999267578125,173.89999389648438,174.4199981689453,174.4199981689453,72115500,AMZN
+2024-03-18,175.8000030517578,176.69000244140625,174.27999877929688,174.47999572753906,174.47999572753906,31250700,AMZN
+2024-03-19,174.22000122070312,176.08999633789062,173.52000427246094,175.89999389648438,175.89999389648438,26880900,AMZN
+2024-03-20,176.13999938964844,178.52999877929688,174.63999938964844,178.14999389648438,178.14999389648438,29947200,AMZN
+2024-03-21,179.99000549316406,181.4199981689453,178.14999389648438,178.14999389648438,178.14999389648438,32824300,AMZN
+2024-03-22,177.75,179.25999450683594,176.75,178.8699951171875,178.8699951171875,27964100,AMZN
+2024-03-25,178.00999450683594,180.99000549316406,177.24000549316406,179.7100067138672,179.7100067138672,29815500,AMZN
+2024-03-26,180.14999389648438,180.4499969482422,177.9499969482422,178.3000030517578,178.3000030517578,29659000,AMZN
+2024-03-27,179.8800048828125,180.0,177.30999755859375,179.8300018310547,179.8300018310547,33272600,AMZN
+2024-03-28,180.1699981689453,181.6999969482422,179.25999450683594,180.3800048828125,180.3800048828125,38051600,AMZN
+2024-04-01,180.7899932861328,183.0,179.9499969482422,180.97000122070312,180.97000122070312,29174500,AMZN
+2024-04-02,179.07000732421875,180.7899932861328,178.3800048828125,180.69000244140625,180.69000244140625,32611500,AMZN
+2024-04-03,179.89999389648438,182.8699951171875,179.8000030517578,182.41000366210938,182.41000366210938,31046600,AMZN
+2024-04-04,184.0,185.10000610351562,180.0,180.0,180.0,41624300,AMZN
+2024-04-05,182.3800048828125,186.27000427246094,181.97000122070312,185.07000732421875,185.07000732421875,42335200,AMZN
+2024-04-08,186.89999389648438,187.2899932861328,184.80999755859375,185.19000244140625,185.19000244140625,39221300,AMZN
+2024-04-09,187.24000549316406,187.33999633789062,184.1999969482422,185.6699981689453,185.6699981689453,36546900,AMZN
+2024-04-10,182.77000427246094,186.27000427246094,182.6699981689453,185.9499969482422,185.9499969482422,35879200,AMZN
+2024-04-11,186.74000549316406,189.77000427246094,185.50999450683594,189.0500030517578,189.0500030517578,40020700,AMZN
+2024-04-12,187.72000122070312,188.3800048828125,185.0800018310547,186.1300048828125,186.1300048828125,38554300,AMZN
+2024-04-15,187.42999267578125,188.69000244140625,183.0,183.6199951171875,183.6199951171875,48052400,AMZN
+2024-04-16,183.27000427246094,184.8300018310547,182.25999450683594,183.32000732421875,183.32000732421875,32891300,AMZN
+2024-04-17,184.30999755859375,184.57000732421875,179.82000732421875,181.27999877929688,181.27999877929688,31359700,AMZN
+2024-04-18,181.47000122070312,182.38999938964844,178.64999389648438,179.22000122070312,179.22000122070312,30723800,AMZN
+2024-04-19,178.74000549316406,179.0,173.44000244140625,174.6300048828125,174.6300048828125,55950000,AMZN
+2024-04-22,176.94000244140625,178.8699951171875,174.55999755859375,177.22999572753906,177.22999572753906,37924900,AMZN
+2024-04-23,178.0800018310547,179.92999267578125,175.97999572753906,179.5399932861328,179.5399932861328,37046500,AMZN
+2024-04-24,179.94000244140625,180.32000732421875,176.17999267578125,176.58999633789062,176.58999633789062,34185100,AMZN
+2024-04-25,169.67999267578125,173.9199981689453,166.32000732421875,173.6699981689453,173.6699981689453,49249400,AMZN
+2024-04-26,177.8000030517578,180.82000732421875,176.1300048828125,179.6199951171875,179.6199951171875,43919800,AMZN
+2024-04-29,182.75,183.52999877929688,179.38999938964844,180.9600067138672,180.9600067138672,54063900,AMZN
+2024-04-30,181.08999633789062,182.99000549316406,174.8000030517578,175.0,175.0,94639800,AMZN
+2024-05-01,181.63999938964844,185.14999389648438,176.55999755859375,179.0,179.0,94645100,AMZN
+2024-05-02,180.85000610351562,185.10000610351562,179.91000366210938,184.72000122070312,184.72000122070312,54303500,AMZN
+2024-05-03,186.99000549316406,187.8699951171875,185.4199981689453,186.2100067138672,186.2100067138672,39172000,AMZN
+2024-05-06,186.27999877929688,188.75,184.8000030517578,188.6999969482422,188.6999969482422,34725300,AMZN
+2024-05-07,188.9199981689453,189.94000244140625,187.30999755859375,188.75999450683594,188.75999450683594,34048900,AMZN
+2024-05-08,187.44000244140625,188.42999267578125,186.38999938964844,188.0,188.0,26136400,AMZN
+2024-05-09,188.8800048828125,191.6999969482422,187.44000244140625,189.5,189.5,43368400,AMZN
+2024-05-10,189.16000366210938,189.88999938964844,186.92999267578125,187.47999572753906,187.47999572753906,34141800,AMZN
+2024-05-13,188.0,188.30999755859375,185.36000061035156,186.57000732421875,186.57000732421875,24898600,AMZN
+2024-05-14,183.82000732421875,187.72000122070312,183.4499969482422,187.07000732421875,187.07000732421875,38698200,AMZN
+2024-05-15,185.97000122070312,186.72000122070312,182.72999572753906,185.99000549316406,185.99000549316406,75459900,AMZN
+2024-05-16,185.60000610351562,187.30999755859375,183.4600067138672,183.6300048828125,183.6300048828125,38834500,AMZN
+2024-05-17,183.75999450683594,185.3000030517578,183.35000610351562,184.6999969482422,184.6999969482422,33175700,AMZN
+2024-05-20,184.33999633789062,186.6699981689453,183.27999877929688,183.5399932861328,183.5399932861328,30511800,AMZN
+2024-05-21,182.3000030517578,183.25999450683594,180.75,183.14999389648438,183.14999389648438,50839100,AMZN
+2024-05-22,183.8800048828125,185.22000122070312,181.97000122070312,183.1300048828125,183.1300048828125,28148800,AMZN
+2024-05-23,183.66000366210938,184.75999450683594,180.0800018310547,181.0500030517578,181.0500030517578,33670200,AMZN
+2024-05-24,181.64999389648438,182.44000244140625,180.3000030517578,180.75,180.75,27434100,AMZN
+2024-05-28,179.92999267578125,182.24000549316406,179.49000549316406,182.14999389648438,182.14999389648438,29927000,AMZN
+2024-05-29,181.6999969482422,184.0800018310547,181.5500030517578,182.02000427246094,182.02000427246094,32009300,AMZN
+2024-05-30,181.30999755859375,181.33999633789062,178.36000061035156,179.32000732421875,179.32000732421875,29249200,AMZN
+2024-05-31,178.3000030517578,179.2100067138672,173.8699951171875,176.44000244140625,176.44000244140625,58903900,AMZN
+2024-06-03,177.6999969482422,178.6999969482422,175.9199981689453,178.33999633789062,178.33999633789062,30786600,AMZN
+2024-06-04,177.63999938964844,179.82000732421875,176.44000244140625,179.33999633789062,179.33999633789062,27198400,AMZN
+2024-06-05,180.10000610351562,181.5,178.75,181.27999877929688,181.27999877929688,32116400,AMZN
+2024-06-06,181.75,185.0,181.49000549316406,185.0,185.0,31371200,AMZN
+2024-06-07,184.89999389648438,186.2899932861328,183.36000061035156,184.3000030517578,184.3000030517578,28021500,AMZN
+2024-06-10,184.07000732421875,187.22999572753906,183.7899932861328,187.05999755859375,187.05999755859375,34494500,AMZN
+2024-06-11,187.05999755859375,187.77000427246094,184.5399932861328,187.22999572753906,187.22999572753906,27265100,AMZN
+2024-06-12,188.02000427246094,188.35000610351562,185.42999267578125,186.88999938964844,186.88999938964844,33984200,AMZN
+2024-06-13,186.08999633789062,187.6699981689453,182.6699981689453,183.8300018310547,183.8300018310547,39721500,AMZN
+2024-06-14,183.0800018310547,183.72000122070312,182.22999572753906,183.66000366210938,183.66000366210938,25456400,AMZN
+2024-06-17,182.52000427246094,185.0,181.22000122070312,184.05999755859375,184.05999755859375,35601900,AMZN
+2024-06-18,183.74000549316406,184.2899932861328,181.42999267578125,182.80999755859375,182.80999755859375,36659200,AMZN
+2024-06-20,182.91000366210938,186.50999450683594,182.72000122070312,186.10000610351562,186.10000610351562,44726800,AMZN
+2024-06-21,187.8000030517578,189.27999877929688,185.86000061035156,189.0800018310547,189.0800018310547,72931800,AMZN
+2024-06-24,189.3300018310547,191.0,185.3300018310547,185.57000732421875,185.57000732421875,50610400,AMZN
+2024-06-25,186.80999755859375,188.83999633789062,185.4199981689453,186.33999633789062,186.33999633789062,45898500,AMZN
+2024-06-26,186.9199981689453,194.8000030517578,186.25999450683594,193.61000061035156,193.61000061035156,65103900,AMZN
+2024-06-27,195.00999450683594,199.83999633789062,194.1999969482422,197.85000610351562,197.85000610351562,74397500,AMZN
+2024-06-28,197.72999572753906,198.85000610351562,192.5,193.25,193.25,76930200,AMZN
+2024-07-01,193.49000549316406,198.3000030517578,192.82000732421875,197.1999969482422,197.1999969482422,41192000,AMZN
+2024-07-02,197.27999877929688,200.42999267578125,195.92999267578125,200.0,200.0,45600000,AMZN
+2024-07-03,199.94000244140625,200.02999877929688,196.75999450683594,197.58999633789062,197.58999633789062,31597900,AMZN
+2024-07-05,198.64999389648438,200.5500030517578,198.1699981689453,200.0,200.0,39858900,AMZN
+2024-07-08,200.0399932861328,201.1999969482422,197.9600067138672,199.2899932861328,199.2899932861328,34767300,AMZN
+2024-07-09,199.39999389648438,200.57000732421875,199.0500030517578,199.33999633789062,199.33999633789062,32700100,AMZN
+2024-07-10,200.0,200.11000061035156,197.69000244140625,199.7899932861328,199.7899932861328,32883800,AMZN
+2024-07-11,200.08999633789062,200.27000427246094,192.86000061035156,195.0500030517578,195.0500030517578,44565000,AMZN
+2024-07-12,194.8000030517578,196.47000122070312,193.8300018310547,194.49000549316406,194.49000549316406,30598500,AMZN
+2024-07-15,194.55999755859375,196.19000244140625,190.8300018310547,192.72000122070312,192.72000122070312,40683200,AMZN
+2024-07-16,195.58999633789062,196.6199951171875,192.24000549316406,193.02000427246094,193.02000427246094,33994700,AMZN
+2024-07-17,191.35000610351562,191.5800018310547,185.99000549316406,187.92999267578125,187.92999267578125,48076100,AMZN
+2024-07-18,189.58999633789062,189.67999267578125,181.4499969482422,183.75,183.75,51043600,AMZN
+2024-07-19,181.13999938964844,184.92999267578125,180.11000061035156,183.1300048828125,183.1300048828125,43081800,AMZN
+2024-07-22,185.0,185.05999755859375,182.47999572753906,182.5500030517578,182.5500030517578,39931900,AMZN
+2024-07-23,184.10000610351562,189.38999938964844,183.55999755859375,186.41000366210938,186.41000366210938,47537700,AMZN
+2024-07-24,183.1999969482422,185.4499969482422,180.41000366210938,180.8300018310547,180.8300018310547,41532400,AMZN
+2024-07-25,182.91000366210938,183.89999389648438,176.8000030517578,179.85000610351562,179.85000610351562,44464200,AMZN
+2024-07-26,180.38999938964844,183.19000244140625,180.24000549316406,182.5,182.5,29506000,AMZN
+2024-07-29,183.83999633789062,184.75,182.3800048828125,183.1999969482422,183.1999969482422,33270100,AMZN
+2024-07-30,184.72000122070312,185.86000061035156,179.3800048828125,181.7100067138672,181.7100067138672,39508600,AMZN
+2024-07-31,185.0500030517578,187.94000244140625,184.4600067138672,186.97999572753906,186.97999572753906,41667300,AMZN
+2024-08-01,189.2899932861328,190.60000610351562,181.8699951171875,184.07000732421875,184.07000732421875,70435600,AMZN
+2024-08-02,166.75,168.77000427246094,160.5500030517578,167.89999389648438,167.89999389648438,141448400,AMZN
+2024-08-05,154.2100067138672,162.9600067138672,151.61000061035156,161.02000427246094,161.02000427246094,83149400,AMZN
+2024-08-06,161.7100067138672,165.0800018310547,158.5399932861328,161.92999267578125,161.92999267578125,59950800,AMZN
+2024-08-07,166.5500030517578,167.5800018310547,161.42999267578125,162.77000427246094,162.77000427246094,48408200,AMZN
+2024-08-08,165.1699981689453,166.69000244140625,162.5500030517578,165.8000030517578,165.8000030517578,44616200,AMZN
+2024-08-09,166.39999389648438,168.5500030517578,165.85000610351562,166.94000244140625,166.94000244140625,36401000,AMZN
+2024-08-12,168.13999938964844,168.5500030517578,166.11000061035156,166.8000030517578,166.8000030517578,30072800,AMZN
+2024-08-13,167.80999755859375,171.0399932861328,167.10000610351562,170.22999572753906,170.22999572753906,39237900,AMZN
+2024-08-14,172.11000061035156,172.27999877929688,168.86000061035156,170.10000610351562,170.10000610351562,28843800,AMZN
+2024-08-15,174.86000061035156,177.91000366210938,173.99000549316406,177.58999633789062,177.58999633789062,51698500,AMZN
+2024-08-16,177.0399932861328,178.33999633789062,176.25999450683594,177.05999755859375,177.05999755859375,31489200,AMZN
+2024-08-19,177.63999938964844,178.3000030517578,176.16000366210938,178.22000122070312,178.22000122070312,31129800,AMZN
+2024-08-20,177.9199981689453,179.00999450683594,177.42999267578125,178.8800048828125,178.8800048828125,26255200,AMZN
+2024-08-21,179.9199981689453,182.38999938964844,178.88999938964844,180.11000061035156,180.11000061035156,35599100,AMZN
+2024-08-22,181.3800048828125,181.47000122070312,175.67999267578125,176.1300048828125,176.1300048828125,32047500,AMZN
+2024-08-23,177.33999633789062,178.97000122070312,175.24000549316406,177.0399932861328,177.0399932861328,29150100,AMZN
+2024-08-26,176.6999969482422,177.47000122070312,174.3000030517578,175.5,175.5,22366200,AMZN
+2024-08-27,174.14999389648438,174.88999938964844,172.25,173.1199951171875,173.1199951171875,29842000,AMZN
+2024-08-28,173.69000244140625,173.69000244140625,168.9199981689453,170.8000030517578,170.8000030517578,29045000,AMZN
+2024-08-29,173.22000122070312,174.2899932861328,170.80999755859375,172.1199951171875,172.1199951171875,26407800,AMZN
+2024-08-30,172.77999877929688,178.89999389648438,172.60000610351562,178.5,178.5,43429400,AMZN
+2024-09-03,177.5500030517578,178.25999450683594,175.25999450683594,176.25,176.25,37817500,AMZN
+2024-09-04,174.47999572753906,175.97999572753906,172.5399932861328,173.3300018310547,173.3300018310547,30309200,AMZN
+2024-09-05,175.0,179.8800048828125,175.0,177.88999938964844,177.88999938964844,40170500,AMZN
+2024-09-06,177.24000549316406,178.3800048828125,171.16000366210938,171.38999938964844,171.38999938964844,41466500,AMZN
+2024-09-09,174.52999877929688,175.85000610351562,173.50999450683594,175.39999389648438,175.39999389648438,29037400,AMZN
+2024-09-10,177.49000549316406,180.5,176.7899932861328,179.5500030517578,179.5500030517578,36233800,AMZN
+2024-09-11,180.10000610351562,184.99000549316406,175.72999572753906,184.52000427246094,184.52000427246094,42564700,AMZN
+2024-09-12,184.8000030517578,187.41000366210938,183.5399932861328,187.0,187.0,33622500,AMZN
+2024-09-13,187.0,188.5,185.91000366210938,186.49000549316406,186.49000549316406,26495400,AMZN
+2024-09-16,185.2899932861328,185.80999755859375,183.36000061035156,184.88999938964844,184.88999938964844,26065500,AMZN
+2024-09-17,186.85000610351562,189.4499969482422,186.13999938964844,186.8800048828125,186.8800048828125,26091700,AMZN
+2024-09-18,186.4499969482422,188.8000030517578,185.05999755859375,186.42999267578125,186.42999267578125,34448100,AMZN
+2024-09-19,190.0399932861328,190.99000549316406,188.47000122070312,189.8699951171875,189.8699951171875,39543200,AMZN
+2024-09-20,190.22999572753906,191.83999633789062,187.41000366210938,191.60000610351562,191.60000610351562,100378600,AMZN
+2024-09-23,191.63999938964844,194.4499969482422,190.57000732421875,193.8800048828125,193.8800048828125,36993100,AMZN
+2024-09-24,194.27000427246094,195.3699951171875,190.1300048828125,193.9600067138672,193.9600067138672,43478900,AMZN
+2024-09-25,193.75,193.9499969482422,192.16000366210938,192.52999877929688,192.52999877929688,26391100,AMZN
+2024-09-26,194.30999755859375,194.52999877929688,189.5399932861328,191.16000366210938,191.16000366210938,36334900,AMZN
+2024-09-27,190.67999267578125,190.89999389648438,187.33999633789062,187.97000122070312,187.97000122070312,36002300,AMZN
+2024-09-30,187.13999938964844,188.49000549316406,184.64999389648438,186.3300018310547,186.3300018310547,41583900,AMZN
+2024-10-01,184.89999389648438,186.19000244140625,183.4499969482422,185.1300048828125,185.1300048828125,36044900,AMZN
+2024-10-02,184.44000244140625,186.60000610351562,184.0399932861328,184.75999450683594,184.75999450683594,23704100,AMZN
+2024-10-03,183.0500030517578,183.44000244140625,180.8800048828125,181.9600067138672,181.9600067138672,30204300,AMZN
+2024-10-04,185.75,187.60000610351562,183.60000610351562,186.50999450683594,186.50999450683594,40890300,AMZN
+2024-10-07,182.9499969482422,183.60000610351562,180.25,180.8000030517578,180.8000030517578,42364200,AMZN
+2024-10-08,181.9199981689453,183.08999633789062,180.9199981689453,182.72000122070312,182.72000122070312,26372100,AMZN
+2024-10-09,182.82000732421875,185.85000610351562,182.0500030517578,185.1699981689453,185.1699981689453,26343100,AMZN
+2024-10-10,187.1300048828125,188.1300048828125,185.8300018310547,186.64999389648438,186.64999389648438,27785000,AMZN
+2024-10-11,186.6300048828125,189.92999267578125,186.3000030517578,188.82000732421875,188.82000732421875,25751600,AMZN
+2024-10-14,189.77999877929688,189.8300018310547,187.36000061035156,187.5399932861328,187.5399932861328,22614400,AMZN
+2024-10-15,187.6300048828125,188.41000366210938,184.5800018310547,187.69000244140625,187.69000244140625,32178900,AMZN
+2024-10-16,187.0500030517578,187.77999877929688,185.61000061035156,186.88999938964844,186.88999938964844,23456800,AMZN
+2024-10-17,188.22000122070312,188.94000244140625,186.0,187.52999877929688,187.52999877929688,25039400,AMZN
+2024-10-18,187.14999389648438,190.74000549316406,186.27999877929688,188.99000549316406,188.99000549316406,37417700,AMZN
+2024-10-21,188.0500030517578,189.4600067138672,186.39999389648438,189.07000732421875,189.07000732421875,24639400,AMZN
+2024-10-22,188.35000610351562,191.52000427246094,186.97999572753906,189.6999969482422,189.6999969482422,29650600,AMZN
+2024-10-23,188.85000610351562,189.16000366210938,183.69000244140625,184.7100067138672,184.7100067138672,31937100,AMZN
+2024-10-24,185.25,187.11000061035156,183.86000061035156,186.3800048828125,186.3800048828125,21647400,AMZN
+2024-10-25,187.85000610351562,190.4499969482422,187.52999877929688,187.8300018310547,187.8300018310547,29362100,AMZN
+2024-10-28,189.57000732421875,190.2100067138672,188.2100067138672,188.38999938964844,188.38999938964844,27930800,AMZN
+2024-10-29,188.5800018310547,191.4600067138672,187.82000732421875,190.8300018310547,190.8300018310547,35690200,AMZN
+2024-10-30,194.6999969482422,195.61000061035156,192.4199981689453,192.72999572753906,192.72999572753906,37707600,AMZN
+2024-10-31,190.50999450683594,190.60000610351562,185.22999572753906,186.39999389648438,186.39999389648438,75146800,AMZN
+2024-11-01,199.0,200.5,197.02000427246094,197.92999267578125,197.92999267578125,99687800,AMZN
+2024-11-04,196.4499969482422,197.3300018310547,194.30999755859375,195.77999877929688,195.77999877929688,38492100,AMZN
+2024-11-05,196.0399932861328,199.82000732421875,195.99000549316406,199.5,199.5,30564800,AMZN
+2024-11-06,200.00999450683594,207.5500030517578,199.13999938964844,207.08999633789062,207.08999633789062,72292200,AMZN
+2024-11-07,207.44000244140625,212.25,207.19000244140625,210.0500030517578,210.0500030517578,52878400,AMZN
+2024-11-08,209.72000122070312,209.9600067138672,207.44000244140625,208.17999267578125,208.17999267578125,36075800,AMZN
+2024-11-11,208.5,209.64999389648438,205.58999633789062,206.83999633789062,206.83999633789062,35456000,AMZN
+2024-11-12,208.3699951171875,209.5399932861328,206.00999450683594,208.91000366210938,208.91000366210938,38942900,AMZN
+2024-11-13,209.39999389648438,215.08999633789062,209.13999938964844,214.10000610351562,214.10000610351562,46212900,AMZN
+2024-11-14,214.16000366210938,215.89999389648438,210.8800048828125,211.47999572753906,211.47999572753906,42620300,AMZN
+2024-11-15,206.75999450683594,207.33999633789062,199.61000061035156,202.61000061035156,202.61000061035156,86591100,AMZN
+2024-11-18,204.14999389648438,204.6699981689453,200.9499969482422,201.6999969482422,201.6999969482422,36512500,AMZN
+2024-11-19,199.3300018310547,205.3000030517578,198.77999877929688,204.61000061035156,204.61000061035156,31197900,AMZN
+2024-11-20,202.97999572753906,203.1300048828125,199.4499969482422,202.8800048828125,202.8800048828125,32769000,AMZN
+2024-11-21,203.49000549316406,203.49000549316406,195.75,198.3800048828125,198.3800048828125,58800000,AMZN
+2024-11-22,198.25,199.25999450683594,196.75,197.1199951171875,197.1199951171875,31530800,AMZN
+2024-11-25,199.27999877929688,201.9499969482422,199.0,201.4499969482422,201.4499969482422,40685700,AMZN
+2024-11-26,201.89999389648438,208.0,201.7899932861328,207.86000061035156,207.86000061035156,41673700,AMZN
+2024-11-27,206.97999572753906,207.63999938964844,205.0500030517578,205.74000549316406,205.74000549316406,28061600,AMZN
+2024-11-29,205.8300018310547,208.1999969482422,204.58999633789062,207.88999938964844,207.88999938964844,24892400,AMZN
+2024-12-02,209.9600067138672,212.99000549316406,209.50999450683594,210.7100067138672,210.7100067138672,39523200,AMZN
+2024-12-03,210.30999755859375,214.02000427246094,209.64999389648438,213.44000244140625,213.44000244140625,32214800,AMZN
+2024-12-04,215.9600067138672,220.0,215.75,218.16000366210938,218.16000366210938,48745700,AMZN
+2024-12-05,218.02999877929688,222.14999389648438,217.3000030517578,220.5500030517578,220.5500030517578,41140200,AMZN
+2024-12-06,220.75,227.14999389648438,220.60000610351562,227.02999877929688,227.02999877929688,44178100,AMZN
+2024-12-09,227.2100067138672,230.0800018310547,225.6699981689453,226.08999633789062,226.08999633789062,46819400,AMZN
+2024-12-10,226.08999633789062,229.05999755859375,224.1999969482422,225.0399932861328,225.0399932861328,31199900,AMZN
+2024-12-11,226.41000366210938,231.1999969482422,226.25999450683594,230.25999450683594,230.25999450683594,35385800,AMZN
+2024-12-12,229.8300018310547,231.08999633789062,227.6300048828125,228.97000122070312,228.97000122070312,28204100,AMZN
+2024-12-13,228.39999389648438,230.1999969482422,225.86000061035156,227.4600067138672,227.4600067138672,28768100,AMZN
+2024-12-16,230.22999572753906,233.0,228.00999450683594,232.92999267578125,232.92999267578125,37552100,AMZN
+2024-12-17,232.38999938964844,232.72999572753906,227.85000610351562,231.14999389648438,231.14999389648438,35948100,AMZN
+2024-12-18,230.77000427246094,231.39999389648438,220.11000061035156,220.52000427246094,220.52000427246094,43281400,AMZN
+2024-12-19,224.91000366210938,226.08999633789062,222.9199981689453,223.2899932861328,223.2899932861328,39918700,AMZN
+2024-12-20,219.83999633789062,226.2100067138672,218.72999572753906,224.9199981689453,224.9199981689453,88279200,AMZN
+2024-12-23,225.00999450683594,226.8800048828125,223.89999389648438,225.05999755859375,225.05999755859375,28070000,AMZN
+2024-12-24,226.94000244140625,229.13999938964844,226.1300048828125,229.0500030517578,229.0500030517578,15007500,AMZN
+2024-12-26,228.5,228.5,226.6699981689453,227.0500030517578,227.0500030517578,16146700,AMZN
+2024-12-27,225.60000610351562,226.02999877929688,220.89999389648438,223.75,223.75,27367100,AMZN
+2024-12-30,220.05999755859375,223.0,218.42999267578125,221.3000030517578,221.3000030517578,28321200,AMZN
+2024-12-31,222.96499633789062,223.21359252929688,218.94000244140625,219.38999938964844,219.38999938964844,24663048,AMZN
diff --git a/logs/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256/train/events.out.tfevents.1735692856.fv-az1205-774.1902.0.v2 b/logs/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256/train/events.out.tfevents.1735692856.fv-az1205-774.1902.0.v2
new file mode 100644
index 00000000..ee3d6cde
Binary files /dev/null and b/logs/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256/train/events.out.tfevents.1735692856.fv-az1205-774.1902.0.v2 differ
diff --git a/logs/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256/validation/events.out.tfevents.1735692876.fv-az1205-774.1902.1.v2 b/logs/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256/validation/events.out.tfevents.1735692876.fv-az1205-774.1902.1.v2
new file mode 100644
index 00000000..8d023e49
Binary files /dev/null and b/logs/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256/validation/events.out.tfevents.1735692876.fv-az1205-774.1902.1.v2 differ
diff --git a/results/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256.h5 b/results/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256.h5
new file mode 100644
index 00000000..bf08a85e
Binary files /dev/null and b/results/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256.h5 differ